Rivaldi_Prediction/data/featuSGD/US1264081035_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
4866,2000-02-04,1.538193941116333,1.576388955116272,1.53125,1.5625,24026400.0,-0.006726739940161819,-1.3636709801057447,0.875013947420371,14.563010359008743,27.819161913626758,0.10035818720415257,0.17815190351443588,-0.021232943947367522,-0.13878578270084763,12.477151833600765,0.04513895511627197,-0.03989462369758501,-0.15486165285110465,-0.328076390509886,0.018353084807676723,-0.24146902168049533,-0.06825428402171396,0.18215538913015417,5.881901515258612,-10.268317350710387,0.08660736882939071,2,0.09722256660461426,0.07812553644180298,0.03906303644180298,-0.04687446355819702,-0.3402769565582273,4,-0.1941308684766525,-1.166708628976895,1.548611044883728,1.7272091709503343,1.569443941116333,1.2857885572749344,1.607638955116272,-0.1941308684766525
4867,2000-02-07,1.451388955116272,1.548611044883728,1.451388955116272,1.538193941116333,11943000.0,-0.05643305676855215,-1.2400116455842225,3.5713311818886284,12.499942779453704,23.592755966758993,0.16596902684889092,0.2521803112075962,0.06557204205269351,-0.05198079670078659,13.276031456147114,0.09722208976745605,-0.0542991369221546,-0.2253471851348876,-0.4245108429085118,-0.026183527361263392,-0.3249290140216996,-0.1257653562480756,0.2424864688957069,0.0,-17.4415742070381,0.09958182888681207,2,0.12847203016281128,0.164930522441864,0.125868022441864,0.039930522441864014,-0.15277791023254395,0,-0.1866025611383465,-1.3636709801057447,1.538193941116333,-1.166708628976895,1.548611044883728,1.7272091709503343,1.569443941116333,-0.1866025611383465
4868,2000-02-08,1.375,1.444443941116333,1.375,1.4166669845581057,33120000.0,-0.052631622176119164,-2.333283742647227,0.4800068115681327,10.563328010212658,19.929867750736257,0.21913410192897342,0.31288895340587564,0.14196099716896549,0.02440815841548538,14.358619114798243,0.07638895511627197,-0.07673733668885308,-0.28159723877906795,-0.5160677509669374,-0.04712672659119854,-0.39883249487300265,-0.16436198268513325,0.28007758898866575,0.0,-16.14139783789543,0.11723525609393473,2,0.163194477558136,0.241319477558136,0.202256977558136,0.11631947755813599,-0.017361044883728027,1,-0.0808080326427113,-1.2400116455842225,1.451388955116272,-1.3636709801057447,1.538193941116333,-1.166708628976895,1.548611044883728,-0.0808080326427113
4869,2000-02-09,1.388888955116272,1.4340280294418335,1.375,1.413193941116333,27873000.0,0.010101058266379637,-1.2666953534308532,0.5833152136595606,15.4471070430901,18.15414995278737,0.18130971605959356,0.2828747165187777,0.1280720420526935,0.010519203299213409,15.499711155737428,0.059028029441833496,-0.0996472283037344,-0.24826382994651786,-0.50396069227267,0.00743303237963433,-0.37611226110959395,-0.12041539878344176,0.2157746678544339,6.557392734407275,-9.908112078896556,0.12784843116307607,2,0.13194453716278076,0.227430522441864,0.188368022441864,0.10243052244186401,0.017361044883728027,2,-0.11499981331826126,-2.333283742647227,1.375,-1.2400116455842225,1.451388955116272,-1.3636709801057447,1.538193941116333,-0.11499981331826126
4870,2000-02-10,1.2777780294418335,1.34375,1.2708330154418943,1.319443941116333,31834800.0,-0.07999986267090498,-1.6249932945238124,1.7142948230620203,8.724848142991902,16.407522584303692,0.25500621405451396,0.3731931819156713,0.239182967727132,0.12163012897365189,16.966170260198705,0.11805593967437766,-0.11839109587736862,-0.33402755856513977,-0.6260560893142184,-0.04199902781606113,-0.4800418239396791,-0.18801329319060045,0.28554614139414536,2.272910815394488,-12.427010081208751,0.14601426537453932,2,0.18229150772094727,0.28645795583724976,0.2994789481163025,0.2135414481163025,0.10416591167449951,3,-0.03260893801430187,-1.2666953534308532,1.388888955116272,-2.333283742647227,1.375,-1.2400116455842225,1.451388955116272,-0.03260893801430187
4871,2000-02-11,1.201388955116272,1.28125,1.173611044883728,1.2777780294418335,18855000.0,-0.059782742045525916,1.583344777468786,1.8333710041514195,7.692313943059247,14.36368098060927,0.29734440297204334,0.42343510302902243,0.3155720420526935,0.1980192032992134,18.697977221312623,0.10763895511627197,-0.13812417109625752,-0.38003467917442313,-0.7096810629443859,-0.050388295404460326,-0.5448578710594045,-0.21521148728944173,0.30343698464089,7.407442728678386,-5.824095792865905,0.16482319188498143,2,0.1996525526046753,0.314236044883728,0.375868022441864,0.289930522441864,0.19444406032562234,4,0.011560847356231418,-1.6249932945238124,1.2777780294418335,-1.2666953534308532,1.388888955116272,-2.333283742647227,1.375,0.011560847356231418
4872,2000-02-14,1.2152780294418335,1.2395830154418943,1.1666669845581057,1.194443941116333,53078400.0,0.011560847356231418,1.0999933051692683,-0.27273649418381457,10.303068513034603,12.75933228872019,0.24498730572193606,0.3838294955844863,0.301682967727132,0.18413012897365189,20.5352866787161,0.07291603088378862,-0.15868621398599148,-0.33732615709304814,-0.6895868659644859,0.014934551778389649,-0.513456511528767,-0.16119580265732925,0.22330493134064167,17.500027895056157,3.222613508237764,0.17613035443571887,2,0.17187494039535522,0.28645849227905273,0.3619789481163025,0.2760414481163025,0.1666659116744995,0,-0.014285656831714122,1.583344777468786,1.201388955116272,-1.6249932945238124,1.2777780294418335,-1.2666953534308532,1.388888955116272,-0.014285656831714122
4873,2000-02-15,1.2222219705581665,1.256943941116333,1.2152780294418335,1.236111044883728,15705000.0,0.005713870363905471,-2.000034333290417,-0.6666514084305569,11.515122763015228,11.73270901139881,0.1984965745227758,0.35228645193699304,0.294739026610799,0.17718618785731888,22.347915306881927,0.04166591167449951,-0.17199384161945286,-0.3032988667488099,-0.6701509471961482,0.0635532136985284,-0.48672490697247905,-0.11987282652514075,0.16197779497943476,20.779012897791834,6.396426075418777,0.18342604022366912,2,0.15451455116271973,0.2795145511627197,0.3550350069999695,0.2690975069999695,0.15625,1,0.06250016459013263,1.0999933051692683,1.2152780294418335,1.583344777468786,1.201388955116272,-1.6249932945238124,1.2777780294418335,0.06250016459013263
4874,2000-02-16,1.21875,1.2534719705581665,1.2083330154418943,1.2291669845581057,20266200.0,-0.002840703768875019,-1.8888049681100771,0.7500128744313953,7.547053699712251,10.983977250397604,0.16426542588147153,0.32972935798255976,0.2982109971689655,0.18065815841548538,24.27245088358222,0.045138955116272195,-0.18860181729040937,-0.27951388955116263,-0.6527465093884519,0.09371873028612665,-0.46613019946980727,-0.09289757963251799,0.12194320934170211,29.41163798906742,17.211660569753708,0.1866163099186446,2,0.15277796983718872,0.28298652172088623,0.358506977558136,0.272569477558136,0.131943941116333,2,0.1139601683005309,-2.000034333290417,1.2222219705581665,1.0999933051692683,1.2152780294418335,1.583344777468786,1.201388955116272,0.1139601683005309
4875,2000-02-17,1.25,1.263888955116272,1.1909719705581665,1.2222219705581665,19756800.0,0.02564102564102555,1.6249932945238255,-2.666609447953802,14.189070066743923,10.942428329034845,0.09633343306439901,0.2785787313464194,0.2669609971689655,0.14940815841548538,26.336263744437883,0.07291698455810547,-0.20448726150510055,-0.2265624880790711,-0.6047562346092614,0.15163125845111924,-0.41565936134416637,-0.03746561481397581,0.05588796438498278,72.72719706364592,59.02793066082013,0.1890968732650952,2,0.10763901472091675,0.25173652172088623,0.327256977558136,0.241319477558136,0.09375,3,0.125,-1.8888049681100771,1.21875,-2.000034333290417,1.2222219705581665,1.0999933051692683,1.2152780294418335,0.125
4876,2000-02-18,1.211806058883667,1.243056058883667,1.1979169845581057,1.243056058883667,12787200.0,-0.03055515289306643,1.8889007568359233,-1.1249898076980847,12.10188701030495,10.898199910240539,0.09315682390684943,0.29296051849103844,0.3051549382852985,0.1876020995318184,28.51160761677113,0.05208301544189431,-0.21795362584338762,-0.24010367989540105,-0.6199140195163921,0.13970665972559004,-0.4300088497058967,-0.05019851008490539,0.06623770953594033,46.42888234666602,32.74798261384625,0.18990516981049554,2,0.09374940395355225,0.28993046283721924,0.365450918674469,0.279513418674469,0.10416591167449951,4,0.14040025710830273,1.6249932945238255,1.25,-1.8888049681100771,1.21875,-2.000034333290417,1.2222219705581665,0.14040025710830273
4877,2000-02-22,1.2465280294418335,1.263888955116272,1.1979169845581057,1.1979169845581057,13186800.0,0.02865307555084584,-1.7142790580191878,-1.5555534362792898,17.901183024900277,11.713517134094719,0.0294123587499604,0.23472204126725904,0.270432967727132,0.15288012897365189,30.63809021030111,0.06597197055816628,-0.22839034597019725,-0.18281226158142094,-0.554632812246094,0.18900828908325207,-0.36872253691375745,0.0030980137509155625,-0.0798610448837278,76.19083430335213,60.347508624981174,0.1859102753323365,2,0.053819477558135986,0.24305546283721924,0.3307289481163025,0.2447914481163025,0.0763889551162722,1,0.11977667767881339,1.8889007568359233,1.211806058883667,1.6249932945238255,1.25,-1.8888049681100771,1.21875,0.11977667767881339
4878,2000-02-23,1.1875,1.2222219705581665,1.180556058883667,1.2222219705581665,15921000.0,-0.04735395277735144,1.399973907281585,-0.7142815103279014,17.261863160187858,11.915156702661138,0.0659855867226753,0.26955843317872397,0.3294609971689655,0.21190815841548538,32.92196114487736,0.0659719705581665,-0.24213964453184422,-0.2177083432674407,-0.5863604230597572,0.1509437365248758,-0.40203438316359885,-0.03338230337128256,-0.018888576030730908,8.332773046733625,-7.966734579218841,0.18432603989615823,2,0.06770849227905273,0.2934029698371887,0.389756977558136,0.303819477558136,0.14236104488372803,2,0.16374226620322774,-1.7142790580191878,1.2465280294418335,1.8889007568359233,1.211806058883667,1.6249932945238255,1.25,0.16374226620322774
4879,2000-02-24,1.204861044883728,1.204861044883728,1.125,1.1840280294418335,22660200.0,0.014619827270507812,6.666777294575418,-0.5999951934466078,20.359223209157165,13.207865043346166,0.022098896601346008,0.22777795882142104,0.31209995228523746,0.19454711353175735,35.454847672090416,0.07986104488372803,-0.24731495085565536,-0.17743065357208243,-0.5353852845626168,0.18052397741845194,-0.3564079690673496,0.0015466619231847556,0.059027910232543945,57.499924898183394,38.19553603391608,0.17897731549526724,2,-0.0017360448837280273,0.24652796983718872,0.37239593267440796,0.28645843267440796,0.10069501399993896,3,0.14409207303336147,1.399973907281585,1.1875,-1.7142790580191878,1.2465280294418335,1.8889007568359233,1.211806058883667,0.14409207303336147
4880,2000-02-25,1.180556058883667,1.204861044883728,1.170138955116272,1.194443941116333,20467800.0,-0.020172439056992286,1.0,-0.6666285191119249,19.883016866242983,14.56238759036658,0.03482485037470995,0.22362188645084013,0.3364049382852985,0.2188520995318184,38.124614534578086,0.034722089767456055,-0.24385050819551113,-0.1763884425163269,-0.5145943165187632,0.1618174314861094,-0.34549137951754494,-0.00728550551510887,0.08055511713027963,40.0003433225902,18.213308162901328,0.16910293700121815,2,0.013888418674468994,0.2604159116744995,0.396700918674469,0.310763418674469,0.0972219705581665,4,0.1441167329178321,6.666777294575418,1.204861044883728,1.399973907281585,1.1875,-1.7142790580191878,1.2465280294418335,0.1441167329178321
4881,2000-02-28,1.2083330154418943,1.232638955116272,1.170138955116272,1.180556058883667,13921200.0,0.023528706112010633,-1.5714257687969002,-2.000085836909855,27.2725894566001,16.447889917429414,0.009092689682188126,0.17241548881187052,0.3086279817270712,0.19107514297359107,40.71126860382722,0.0625,-0.24763530703432957,-0.12812533378601088,-0.4489245798925823,0.19267391232056053,-0.2885249568392967,0.032274289267274936,0.05005593705177347,59.999742508057196,33.99211034450464,0.1603996230532857,2,-0.013888537883758323,0.2326389551162722,0.3689239621162417,0.2829864621162417,0.07291698455810569,0,0.11206925808328005,1.0,1.180556058883667,6.666777294575418,1.204861044883728,1.399973907281585,1.1875,0.11206925808328005
4882,2000-02-29,1.232638955116272,1.2534719705581665,1.2083330154418943,1.2083330154418943,32063400.0,0.020115265712150388,-2.714232465067412,0.8750396978670594,35.25174187649169,19.08529204114902,-0.013959626346068399,0.12354173448203332,0.2843220420526935,0.1667692032992134,43.27352001313672,0.045138955116272195,-0.23492338053767337,-0.08420134186744699,-0.3775154595758017,0.2091127758409077,-0.23085840072162434,0.06245571698673036,0.023082218327522552,83.78399945810573,52.235792456634925,0.1466570588541774,2,-0.038194477558135986,0.1996525526046753,0.344618022441864,0.258680522441864,0.09375,1,0.06760537227548014,-1.5714257687969002,1.2083330154418943,1.0,1.180556058883667,6.666777294575418,1.204861044883728,0.06760537227548014
4883,2000-03-01,1.25,1.2708330154418943,1.211806058883667,1.232638955116272,16624800.0,0.014084452557391769,-1.0000040391555667,0.714271701333536,35.714213896444065,22.214976507452555,-0.03013499828872268,0.08222944036817426,0.2669609971689655,0.14940815841548538,45.62794004822233,0.05902695655822732,-0.21113655397788822,-0.04895834922790532,-0.30938959076140926,0.21147289230559863,-0.1791739699946573,0.08125727153884665,-0.125,85.71447255700818,48.89812773659908,0.13021562076675197,3,-0.052083492279052734,0.18229150772094727,0.327256977558136,0.241319477558136,0.0659719705581665,2,0.05833358764648455,-2.714232465067412,1.232638955116272,-1.5714257687969002,1.2083330154418943,1.0,1.180556058883667,0.05833358764648455
4884,2000-03-02,1.2222219705581665,1.256943941116333,1.2083330154418943,1.25,12043800.0,-0.02222242355346682,1.3333667125392432,-1.600020599443815,43.10335540276968,25.427674878122083,-0.0020257010991009405,0.08712779015469341,0.294739026610799,0.17718618785731888,47.47961902471789,0.0486109256744387,-0.1906390626694967,-0.059375280141830356,-0.2882691472928649,0.1695185870092042,-0.17382221371734774,0.05507165343368703,-0.09430531024932853,51.72401954342647,10.102842011485698,0.11444693357551729,3,-0.02430546283721924,0.19444453716278076,0.3550350069999695,0.2690975069999695,0.034721970558166504,3,0.08806835167298188,-1.0000040391555667,1.25,-2.714232465067412,1.232638955116272,-1.5714257687969002,1.2083330154418943,0.08806835167298188
4885,2000-03-03,1.2708330154418943,1.3020830154418943,1.2291669845581057,1.236111044883728,11183400.0,0.03977268127615807,-2.000036785352572,-1.2499796153961613,59.25925808187717,30.667382774963443,-0.05293778118103565,0.017538504426028778,0.24612798172707118,0.12857514297359107,48.90606439932012,0.0798610448837278,-0.169443584953771,0.0031246662139889914,-0.18817305286131103,0.194422385289289,-0.09252419332366113,0.09877352575163911,-0.14005802803039513,76.3157205236229,29.11231711476735,0.09564885953765002,3,-0.057291507720947044,0.14236146211624168,0.3064239621162417,0.22048646211624168,-0.03125,4,0.027323057411833718,1.3333667125392432,1.2222219705581665,-1.0000040391555667,1.25,-2.714232465067412,1.232638955116272,0.027323057411833718
4886,2000-03-06,1.2395830154418943,1.2465280294418335,1.2222219705581665,1.2465280294418335,8440200.0,-0.024590170085511787,5.999570881752176,-0.20001785291260737,53.09729001365701,34.578061329269744,-0.01937024793123876,0.026635920040730898,0.2773779817270712,0.15982514297359107,50.29928903743228,0.048611044883727805,-0.14604215408611898,-0.013194787502289085,-0.1560937485098508,0.12970417350527264,-0.08464426800606994,0.058254693001491775,-0.10195570690917943,33.33333333333333,-16.89917977650684,0.07144948050378087,3,-0.026041507720947044,0.15625047683715843,0.3376739621162417,0.2517364621162417,0.006945013999939187,0,0.030812792305260128,-2.000036785352572,1.2708330154418943,1.3333667125392432,1.2222219705581665,-1.0000040391555667,1.25,0.030812792305260128
4887,2000-03-07,1.180556058883667,1.2291669845581057,1.1770830154418943,1.2291669845581057,10531800.0,-0.0476183973343528,1.1428914752635,6.999399234452854,45.31255825455864,37.69480522864427,0.032759460386276196,0.06780902127036992,0.3364049382852985,0.2188520995318184,51.012651691672396,0.0625,-0.1319994005725489,-0.058680099248886064,-0.17022202404081943,0.0528618255430473,-0.11445106164485264,-0.0029091368529194916,-0.036350522074585,2.7784347534181464,-49.06556544787315,0.05577096239596667,3,0.03298544883728027,0.2065969705581665,0.396700918674469,0.310763418674469,0.03125,1,0.08529365493371754,5.999570881752176,1.2395830154418943,-2.000036785352572,1.2708330154418943,1.3333667125392432,1.2222219705581665,0.08529365493371754
4888,2000-03-08,1.263888955116272,1.274306058883667,1.1875,1.1875,37710000.0,0.07058783494907006,-1.2727384803611752,-1.571435928372784,54.30466437071228,41.466520913261505,-0.04313415366785778,-0.025586684048405584,0.2530720420526935,0.1355192032992134,50.756273984627185,0.09375,-0.10963774025079442,0.030208349227905273,-0.06230766487449402,0.12272436333030456,-0.01604965782329426,0.07646635627910481,-0.1133683191618775,69.44475173950212,14.15335566689464,0.046258007051199646,3,-0.02777796983718872,0.11284703016281128,0.313368022441864,0.227430522441864,-0.05555593967437766,2,0.04945054685935624,1.1428914752635,1.180556058883667,5.999570881752176,1.2395830154418943,-2.000036785352572,1.2708330154418943,0.04945054685935624
4889,2000-03-09,1.2291669845581057,1.25,1.2083330154418943,1.25,6357600.0,-0.027472326914172673,3.0000915541314015,-0.272722874794979,48.026334810231816,44.59355624037138,-0.005142603394531209,-0.0036303451825874244,0.2877940126108598,0.1702411738573797,50.48604130772043,0.05555593967437766,-0.09316514577403767,0.0034724771976473168,-0.05330306761957737,0.060248022014872005,-0.024915295210965027,0.03186024960625966,-0.07258385342421114,41.667175292969105,-10.94701411789707,0.02838777240861238,3,0.006944000720977561,0.1371524930000303,0.3480899930000303,0.2621524930000303,-0.045138955116272195,3,0.07062098729512156,-1.2727384803611752,1.263888955116272,1.1428914752635,1.180556058883667,5.999570881752176,1.2395830154418943,0.07062098729512156
4890,2000-03-10,1.236111044883728,1.2534719705581665,1.21875,1.2222219705581665,5409000.0,0.005649403549607079,-2.3333600366216527,-0.6666857404440446,52.44750913111715,47.39076953753994,-0.0037743670311030098,-0.01460484282050345,0.28084995228523746,0.16329711353175735,49.42083711069918,0.034721970558166504,-0.0699711664687761,0.012499886751174971,-0.03904559837574384,0.06404537187809378,-0.013272855812284323,0.038272629314634266,-0.07370791837751356,60.71403172765917,7.015166567292205,0.02577274256345935,3,0.003471970558166282,0.11979198455810547,0.34114593267440796,0.25520843267440796,-0.07638907432556152,4,0.016853579877659453,3.0000915541314015,1.2291669845581057,-1.2727384803611752,1.263888955116272,1.1428914752635,1.180556058883667,0.016853579877659453
4891,2000-03-13,1.2152780294418335,1.2395830154418943,1.1979169845581057,1.2395830154418943,6282000.0,-0.016853676316640476,2.428599455575473,-1.7499356278430875,46.76257038158948,48.6697504825508,0.020280065908578893,0.0077177518393509725,0.301682967727132,0.18413012897365189,47.85678289016491,0.04166603088378862,-0.04988918497595707,-0.009027582406997636,-0.05967896121756033,0.04162379640356506,-0.034353271812278985,0.016298106998283712,-0.04728770737819188,39.285968272341066,-11.0899595926019,0.0253256894052814,3,0.024304986000060813,0.1354164481163025,0.3619789481163025,0.2760414481163025,-0.04513907432556152,0,0.019999527195619482,-2.3333600366216527,1.236111044883728,3.0000915541314015,1.2291669845581057,-1.2727384803611752,1.263888955116272,0.019999527195619482
4892,2000-03-14,1.1979169845581057,1.211806058883667,1.1909719705581665,1.201388955116272,11034000.0,-0.014285656831714122,-1.3999642962586598,0.14285013610613043,51.181147063244325,50.388298612195285,0.03598169695920195,0.02499285951305974,0.3190440126108598,0.2014911738573797,46.204540048005185,0.024306058883666992,-0.026490857745046892,-0.02552057504653904,-0.07740346431682132,0.026362314223743244,-0.05146201968168018,0.0004208695886021019,-0.02456295475933401,12.000296629139674,-41.88886144393171,0.025941444635141194,3,0.04166603088378862,0.13888853788375832,0.3793399930000303,0.2934024930000303,-0.027778029441833718,1,0.0405796440908297,2.428599455575473,1.2152780294418335,-2.3333600366216527,1.236111044883728,3.0000915541314015,1.2291669845581057,0.0405796440908297
4893,2000-03-15,1.298611044883728,1.298611044883728,1.194443941116333,1.1979169845581057,9300600.0,0.08405762805238703,1.0689820915065178,-29.001991416310805,58.940457881970765,52.14797666543984,-0.06380110295514418,-0.07345075137592172,0.21834995228523746,0.10079711353175735,44.22792010393025,0.10416710376739502,-0.00872186124390284,0.07135403156280518,0.009549546724920255,0.1331585164006901,0.040451789143862715,0.10225627398174764,-0.12010785565923143,100.0,44.64392096671483,0.030902242418942454,3,-0.05902802944183372,-0.013889074325561523,0.27864593267440796,0.19270843267440796,-0.15277802944183372,2,-0.06684448460688486,-1.3999642962586598,1.1979169845581057,2.428599455575473,1.2152780294418335,-2.3333600366216527,1.236111044883728,-0.06684448460688486
4894,2000-03-16,1.357638955116272,1.3645830154418943,1.28125,1.2916669845581057,17083800.0,0.045454649769923305,1.0869752132733317,0.6551724137931026,65.83855090617413,52.87900920147284,-0.11353998452531155,-0.12810811123677812,0.15264449619470533,0.04176920329921341,42.01612090596408,0.08333301544189431,0.003340072434602437,0.12343749403953552,0.0387006288603462,0.20817435921872485,0.08106906144994075,0.1658059266291303,-0.17419257284307954,96.00021972664643,37.10301430127089,0.04236843258959471,3,-0.08680593967437766,-0.07812494039535522,0.219618022441864,0.133680522441864,-0.19444501399993896,3,-0.10997470211923221,1.0689820915065178,1.298611044883728,-1.3999642962586598,1.1979169845581057,2.428599455575473,1.2152780294418335,-0.10997470211923221
4895,2000-03-17,1.40625,1.413193941116333,1.3645830154418943,1.388888955116272,19215000.0,0.035805576070528256,2.111206057947255,0.263157894736843,67.06595726747,54.43108334078539,-0.15748308747404893,-0.17329819049748307,0.0966637293641619,-0.0068418415845146185,39.806522604119785,0.055554986000061035,0.015884957335730476,0.16423603892326355,0.04976977148548456,0.27870230636104254,0.10700290520437394,0.22146917264215316,-0.2119354197366854,96.87522295887686,36.54288723588961,0.05723313371888951,3,-0.11111152172088623,-0.1371530294418335,0.16232648491859436,0.08506947755813599,-0.1979169845581057,4,-0.1580245123969184,1.0869752132733317,1.357638955116272,1.0689820915065178,1.298611044883728,-1.3999642962586598,1.1979169845581057,-0.1580245123969184
4896,2000-03-20,1.381943941116333,1.423611044883728,1.368056058883667,1.4166669845581057,7894800.0,-0.017284308539496474,1.2856883613713277,-2.0000549318501863,62.874246203546704,56.382382001784066,-0.12388757599800027,-0.14291986106420573,0.11070305512051393,0.017464217299152374,37.52289767181258,0.055554986000061035,0.025652757770386225,0.13142308592796326,0.0020866927748277586,0.26075947908109876,0.06675488935139562,0.1960912825045309,-0.17011901198477686,82.08937862730448,23.702217509986312,0.06466819657656771,3,-0.076388418674469,-0.107638418674469,0.130208820104599,0.10937553644180298,-0.1666659116744995,0,-0.1608038965594044,2.111206057947255,1.40625,1.0869752132733317,1.357638955116272,1.0689820915065178,1.298611044883728,-0.1608038965594044
4897,2000-03-21,1.3958330154418943,1.4166669845581057,1.361111044883728,1.3958330154418943,14176800.0,0.010050389102137958,1.666603726082532,-0.0,62.65061262612497,57.30970958571881,-0.11625353933810367,-0.15288853679800973,0.08649696212820923,0.0035751429735910722,35.55189295554106,0.05555593967437766,0.024949289840199507,0.13784691095352142,-0.0068434078138206456,0.2825372297208635,0.06550175156985039,0.21019207033719245,-0.16282947473512088,87.87870118128802,31.587202491729087,0.07234515938367098,3,-0.08854150772094704,-0.1215274930000303,0.06250023841857932,0.09548646211624168,-0.2361110448837278,1,-0.16169130392303543,1.2856883613713277,1.381943941116333,2.111206057947255,1.40625,1.0869752132733317,1.357638955116272,-0.16169130392303543
4898,2000-03-22,1.381943941116333,1.413193941116333,1.3715280294418335,1.3958330154418943,8951400.0,-0.009950383872503799,-1.4000480670191582,-100.0,64.19755362686678,59.10651167645602,-0.0937121202832405,-0.1303694090181562,0.0896949109544285,0.017464217299152374,33.35268679162478,0.04166591167449951,0.02948388126603918,0.11423563957214355,-0.03651647600168051,0.2649877551459676,0.03885958178523152,0.1896116973590556,-0.1298796499918642,70.73138666450066,13.289502183242618,0.075376057786912,3,-0.07465243339538574,-0.107638418674469,0.06250080466270447,0.10937553644180298,-0.21875,2,-0.15326597533975594,1.666603726082532,1.3958330154418943,1.2856883613713277,1.381943941116333,2.111206057947255,1.40625,-0.15326597533975594
4899,2000-03-23,1.3784719705581665,1.4027780294418335,1.3541669845581057,1.381943941116333,7214400.0,-0.002512381620459858,1.1537831792385216,0.24997854261437186,60.40273064752537,59.99042517827916,-0.07468826116595828,-0.1193428286550482,0.08221498356409285,0.020936187857318878,30.566894930469356,0.048611044883727805,0.043514469152895696,0.10208312273025522,-0.053352581825095724,0.25751882728560616,0.024365270452579635,0.1798009750079308,-0.10925300405777172,34.99937343250817,-19.226642323793804,0.0777178522776755,3,-0.07118046283721924,-0.10416644811630249,0.06076455116271973,0.11284750699996948,-0.2013889551162722,3,-0.1687658219282273,-1.4000480670191582,1.381943941116333,1.666603726082532,1.3958330154418943,1.2856883613713277,1.381943941116333,-0.1687658219282273
4900,2000-03-24,1.350693941116333,1.3854169845581057,1.3402780294418335,1.3784719705581665,11275200.0,-0.02015131974760842,1.1665975275864806,8.000652360515021,60.81082899268307,61.551342801734,-0.032349234557046636,-0.08238908426194347,0.09826866929161371,0.048714217299152374,27.545091874839695,0.045138955116272195,0.04624063151312141,0.06579819917678842,-0.08613752490184967,0.2177339232554265,-0.010169662862530737,0.14176606121610758,-0.06603576677760481,12.499141689841041,-42.536793082494654,0.07596786203931909,3,-0.04340243339538574,-0.076388418674469,0.08593830466270447,0.14062553644180298,-0.18055498600006104,4,-0.13881753244930783,1.1537831792385216,1.3784719705581665,-1.4000480670191582,1.381943941116333,1.666603726082532,1.3958330154418943,-0.13881753244930783
4901,2000-03-27,1.34375,1.3715280294418335,1.3333330154418943,1.361111044883728,12286800.0,-0.005141017446627427,1.0000000000000115,0.6249919534458563,67.6691721559754,63.383345589815235,-0.005883820982860888,-0.06828065608402545,0.09238227011336164,0.05565815841548538,24.96835434791054,0.03819501399993919,0.05622256087641042,0.05208340883255014,-0.09753807133898662,0.2017048890040869,-0.022727331253218352,0.12689414891831863,-0.04519653860677186,12.500286100112351,-47.11570573718848,0.0748107400857684,3,-0.03472250699996948,-0.06944447755813599,0.08593776822090149,0.147569477558136,-0.20138895511627197,0,-0.10077543036882286,1.1665975275864806,1.350693941116333,1.1537831792385216,1.3784719705581665,-1.4000480670191582,1.381943941116333,-0.10077543036882286
4902,2000-03-28,1.3159719705581665,1.3402780294418335,1.28125,1.319443941116333,8391600.0,-0.020672021910201677,1.6153228596403661,0.19998626703745664,56.41022857119384,63.102208999728916,0.04514931677774636,-0.03577355148548822,0.10730232630381997,0.08343618785731888,22.77943162547451,0.0625,0.06315182353388749,0.02013872861862187,-0.12718516081360254,0.16746261805084628,-0.053523216097490334,0.09380067333473407,0.10763907432556152,26.31569912524643,-30.732778229701186,0.07366194471611223,3,0.03645855188369751,-0.04166644811630249,0.08767402172088623,0.17534750699996948,-0.20833301544189453,1,-0.07651678255246108,1.0000000000000115,1.34375,1.1665975275864806,1.350693941116333,1.1537831792385216,1.3784719705581665,-0.07651678255246108
4903,2000-03-29,1.3229169845581057,1.329861044883728,1.305556058883667,1.3125,7678800.0,0.005277478666200874,-1.0000098094995193,-3.0003090128756003,62.385317633303714,62.718516413854424,0.04695220850248405,-0.03897392886512896,0.08821044308879755,0.07649117385737969,20.85663498300622,0.024304986000061035,0.07632025946996235,0.02343789339065583,-0.12271455665166298,0.16959034343297463,-0.049638331630503574,0.09651411841181523,0.0978468394279477,34.28590486448117,-23.68753334578267,0.07307622502115935,3,0.029513537883758323,-0.04861146211624168,0.07204851508140542,0.1684024930000303,-0.2048609256744387,2,-0.12335998093973466,1.6153228596403661,1.3159719705581665,1.0000000000000115,1.34375,1.1665975275864806,1.350693941116333,-0.12335998093973466
4904,2000-03-30,1.329861044883728,1.329861044883728,1.2916669845581057,1.3159719705581665,10227600.0,0.005249052213160521,4.499871255686175,1.3333104458481817,62.385317633303714,62.19844534339151,0.03984344032066778,-0.03946380030778318,0.0689497620059567,0.06954711353175735,18.87474333123564,0.03819406032562234,0.08980482978758775,0.02499999999999991,-0.1170434703767731,0.16704347037677292,-0.0460217351883867,0.09602173518838653,0.0881125026226044,46.66646067364286,-10.507551751259705,0.07102173518838652,3,0.022569477558135986,-0.055555522441864014,0.0381946861743927,0.16145843267440796,-0.17013907432556152,3,-0.12532670567996596,-1.0000098094995193,1.3229169845581057,1.6153228596403661,1.3159719705581665,1.0000000000000115,1.34375,-0.12532670567996596
4905,2000-03-31,1.305556058883667,1.3541669845581057,1.2847219705581665,1.2916669845581057,16104600.0,-0.018276335030315893,-3.999802598829341,0.999999999999984,61.81821927158747,62.08110901761825,0.05404645981544709,-0.01309548320460574,0.08297630936987521,0.09385209953181839,17.605615144410432,0.06944501399993919,0.09094793259937628,-0.0010411381721495694,-0.14217932524141097,0.14009704889711183,-0.07161023170678016,0.06952795536248102,0.10968301767253874,26.923559401933428,-31.17008477678819,0.07056909353463066,3,0.04340243339538574,-0.008681058883666992,0.021700948476791382,0.185763418674469,-0.09375,4,-0.0984048464005638,4.499871255686175,1.329861044883728,-1.0000098094995193,1.3229169845581057,1.6153228596403661,1.3159719705581665,-0.0984048464005638
4906,2000-04-03,1.2777780294418335,1.319443941116333,1.267361044883728,1.319443941116333,13186800.0,-0.021276780305845677,1.5000243191357265,-2.9999055875032665,60.17697824458848,61.80626075300309,0.07319154067559697,0.01864676706204116,0.09926958479963588,0.12163012897365189,16.29053616814963,0.05208289623260498,0.08175114882655121,-0.030728918313980058,-0.1690547298974303,0.1075968932694702,-0.09989182410570518,0.03843398747774507,0.1347812655832481,12.00031310896601,-49.77890970088047,0.06916290579172513,4,0.06249946355819702,0.019096970558166504,0.03993019461631775,0.2135414481163025,-0.07638907432556152,0,-0.0842392589678358,-3.999802598829341,1.305556058883667,4.499871255686175,1.329861044883728,-1.0000098094995193,1.3229169845581057,-0.0842392589678358
4907,2000-04-04,1.28125,1.2916669845581057,1.2534719705581665,1.2777780294418335,17073000.0,0.0027171938147059205,2.1428543402666693,-0.08332880329824702,47.058837785013125,59.90195899279713,0.05783908427260731,0.024353965443187908,0.08434027615086004,0.11815815841548538,14.49470640029418,0.03819501399993919,0.06687827839168237,-0.03229164481163016,-0.15773921487260045,0.09315592524934013,-0.0950154298421153,0.030432140218854986,0.12550136501942744,27.586300789282646,-28.1454917009586,0.0627237850304851,4,0.046875,0.01909703016281128,0.036458224058151245,0.210069477558136,-0.04166698455810569,1,-0.10840113570050491,1.5000243191357265,1.2777780294418335,-3.999802598829341,1.305556058883667,4.499871255686175,1.329861044883728,-0.10840113570050491
4908,2000-04-05,1.326388955116272,1.3402780294418335,1.256943941116333,1.2777780294418335,11413800.0,0.035230403993187887,1.1818326524115244,14.000961373390558,44.444449153943246,58.128816604621335,0.0044599263540501255,-0.016719800978455268,0.028927781975874645,0.07301920329921341,13.267967367644895,0.08333408832550049,0.05701791249089361,0.009722310304641768,-0.11361338244233554,0.13305800305161908,-0.051945536068847,0.07139015667813053,0.07116564623547972,72.41369921071713,20.87606470335748,0.06166784637348869,4,-0.006944477558135986,-0.026041924953460693,-0.013020962476730347,0.164930522441864,-0.059027910232543945,2,-0.16492145773396027,2.1428543402666693,1.28125,1.5000243191357265,1.2777780294418335,-3.999802598829341,1.305556058883667,-0.16492145773396027
4909,2000-04-06,1.3159719705581665,1.3645830154418943,1.305556058883667,1.326388955116272,12189600.0,-0.007853642416068118,-2.7778693340047313,-0.21429307122993393,31.428567224630072,54.86412085261544,0.005675820452112346,0.0005626844943642517,0.02896225589781043,0.08343618785731888,12.116460250881197,0.05902695655822732,0.04528145144808926,-0.005034923553466797,-0.12131324573882774,0.11124339863189414,-0.06317408464614727,0.05310423753921367,0.07293767294597009,56.25003352763278,10.015731898994957,0.058139161092680525,4,-0.003471970558166504,-0.015624940395355225,-0.0008679628372192383,0.17534750699996948,-0.059028029441833496,3,-0.15039523341105354,1.1818326524115244,1.326388955116272,2.1428543402666693,1.28125,1.5000243191357265,1.2777780294418335,-0.15039523341105354
4910,2000-04-07,1.256943941116333,1.3125,1.25,1.298611044883728,14578200.0,-0.04485508108261371,-1.2500230672340134,3.999919893802069,27.50003004070082,50.40088283980715,0.0558836693132021,0.064540512332947,0.07592422215761596,0.14246421729915237,10.951437435215999,0.0659719705581665,0.03130342706660527,-0.06510459780693045,-0.17851872971271843,0.04830953409885752,-0.12181166375982433,-0.008397531854036577,0.12383944201104535,6.060183605356694,-34.16649432143371,0.05670706595289394,4,0.05034756660461426,0.04340308904647827,0.05034756660461426,0.23437553644180298,0.03125,4,-0.07734789705244971,-2.7778693340047313,1.3159719705581665,1.1818326524115244,1.326388955116272,2.1428543402666693,1.28125,-0.07734789705244971
4911,2000-04-10,1.2395830154418943,1.274306058883667,1.232638955116272,1.256943941116333,14225400.0,-0.013812012697256737,-1.6667760246589556,0.41665784527178534,22.222222222222214,46.602215467699196,0.06360315726238541,0.08834517106943829,0.08300730138693369,0.15982514297359107,9.55279351363569,0.04166710376739502,0.019305995773137852,-0.0836807727813722,-0.19271405548526688,0.02535250992252247,-0.13819741413331954,-0.029164131429424867,0.1307376970352938,5.262882094491572,-27.740813465651982,0.05451664135194739,4,0.05902796983718894,0.06076401472091697,0.07378497719764732,0.2517364621162417,0.0486109256744387,0,-0.022408306835605685,-1.2500230672340134,1.256943941116333,-2.7778693340047313,1.3159719705581665,1.1818326524115244,1.326388955116272,-0.022408306835605685
4912,2000-04-11,1.2465280294418335,1.2777780294418335,1.232638955116272,1.25,26359200.0,0.005602701806513011,-1.8888897365961586,0.19998764024884044,25.316627879941535,42.483472161770074,0.051150631255640455,0.08983456693425396,0.0654293774564012,0.15288012897365189,7.96908699787831,0.04513907432556152,0.008367798631264023,-0.07916631102561955,-0.17813746397763763,0.01980484192639853,-0.1286518875016287,-0.0296807345496104,0.11002450729926294,10.526486975832736,-16.97353784937547,0.04948557647600904,4,0.052082955837249756,0.05381900072097778,0.058159470558166504,0.2447914481163025,0.03819394111633301,1,-0.03621184061602989,-1.6667760246589556,1.2395830154418943,-1.2500230672340134,1.256943941116333,-2.7778693340047313,1.3159719705581665,-0.03621184061602989
4913,2000-04-12,1.211806058883667,1.2604169845581057,1.1909719705581665,1.2222219705581665,23418000.0,-0.0278549456875945,-1.666649882242011,3.0,22.727430556232918,38.077040264317766,0.07649868262737192,0.1240816146055459,0.08945542217860458,0.1876020995318184,8.210062934368636,0.06944501399993919,-0.007109366529421068,-0.10954803228378296,-0.22041818279832293,0.0013221182307570079,-0.16498310754105305,-0.054112957026512865,0.13235511969494707,12.000439453292653,-13.949882722124332,0.055435075257270004,4,0.06597143411636353,0.09374946355819702,0.08854120969772339,0.279513418674469,0.07638788223266602,2,0.022921948899822908,-1.8888897365961586,1.2465280294418335,-1.6667760246589556,1.2395830154418943,-1.2500230672340134,1.256943941116333,0.022921948899822908
4914,2000-04-13,1.2083330154418943,1.2395830154418943,1.1597219705581665,1.2222219705581665,51444000.0,-0.0028660060050963443,2.2857160373633967,1.3334363376252,24.691476808414706,33.95184665729857,0.06807936302180706,0.12205324278760954,0.08320298374341717,0.19107514297359107,8.86640794732757,0.0798610448837278,-0.014613019442464958,-0.10555577874183686,-0.22584530913639367,0.01473375165271995,-0.16570054393911526,-0.045411013544558454,0.1174454581742661,31.818086056827475,3.9941752847606082,0.060144765197278426,4,0.05381947755813621,0.08333349227905296,0.09809046983718894,0.2829864621162417,0.03125,3,0.04885079583813812,-1.666649882242011,1.211806058883667,-1.8888897365961586,1.2465280294418335,-1.6667760246589556,1.2395830154418943,0.04885079583813812
4915,2000-04-14,1.1840280294418335,1.2222219705581665,1.1597219705581665,1.2222219705581665,20471400.0,-0.020114476464232256,2.272770401443223,2.7499506475894124,23.255935573680688,29.84950858275326,0.08195070586457787,0.13581986004430346,0.09797115270242074,0.21538012897365189,8.919880985581429,0.0625,-0.026628346214771614,-0.1187496662139893,-0.24406573692838807,0.006566404500409462,-0.18140770157118857,-0.05609163085679003,0.11850253374620778,20.588573863556043,-8.794717429159164,0.06265803535719934,4,0.07812446355819702,0.10763847827911377,0.11718720197677612,0.3072914481163025,0.05555498600006081,4,0.06158292697586987,2.2857160373633967,1.2083330154418943,-1.666649882242011,1.211806058883667,-1.8888897365961586,1.2465280294418335,0.06158292697586987
4916,2000-04-17,1.1597219705581665,1.194443941116333,1.1597219705581665,1.170138955116272,13640400.0,-0.020528279972497954,-5.6664149043303125,0.27273918987246953,23.529513929560167,27.235139265480704,0.09806165150004742,0.1503315732674042,0.11259715327847153,0.23968618785731888,8.846213808697712,0.034721970558166504,-0.04086423556718577,-0.13194462656974792,-0.2667529305109342,0.0028636773714383335,-0.19934877854034094,-0.0645404745991549,0.12281538966169236,0.0,-28.541498507423157,0.06740415197059312,4,0.10243052244186401,0.13194453716278076,0.1380210518836975,0.3315975069999695,0.08680605888366699,0,0.11077825014932996,2.272770401443223,1.1840280294418335,2.2857160373633967,1.2083330154418943,-1.666649882242011,1.211806058883667,0.11077825014932996
4917,2000-04-18,1.170138955116272,1.1840280294418335,1.142361044883728,1.1458330154418943,9136800.0,0.008982311987322245,-1.6666971843612075,-2.33329900210567,24.418638537704894,25.010049197009778,0.07847897831477124,0.12873976223590944,0.09521998714042956,0.2292692032992134,8.972749619736446,0.04166698455810547,-0.053959173802060834,-0.11024293899536142,-0.24611788845439797,0.025632010463675137,-0.1781804137248797,-0.04230546426584314,0.09520425055095005,23.529447403630076,-4.108395956982321,0.06793747472951833,4,0.0833330750465393,0.11284708976745605,0.12499979138374329,0.321180522441864,0.03819406032562234,1,0.10088971526320178,-5.6664149043303125,1.1597219705581665,2.272770401443223,1.1840280294418335,2.2857160373633967,1.2083330154418943,0.10088971526320178
4918,2000-04-19,1.170138955116272,1.2222219705581665,1.1597219705581665,1.1770830154418943,7515000.0,0.0,-3.4999592307923386,-0.28569396693362503,22.619189696438653,24.031229471655173,0.060328226821646735,0.11811403528457354,0.090578922801825,0.2292692032992134,8.818009689467935,0.0625,-0.06527025140074305,-0.09965268969535823,-0.2352139771220232,0.035908597731306724,-0.16743333340869082,-0.03187204598202564,0.075527104825591,28.571638769577177,3.2027830374771327,0.06778064371333248,4,0.05729156732559204,0.11284708976745605,0.1180553138256073,0.321180522441864,0.04166710376739502,2,0.09792257145264327,-1.6666971843612075,1.170138955116272,-5.6664149043303125,1.1597219705581665,2.272770401443223,1.1840280294418335,0.09792257145264327
4919,2000-04-20,1.1458330154418943,1.1770830154418943,1.142361044883728,1.163193941116333,12013200.0,-0.02077184044519098,-1.857203115497029,2.500111586067304,22.619115738121963,23.488905660257526,0.0647735528998794,0.13080401246798834,0.1094179212629427,0.2535751429735911,9.05713711977327,0.03472197055816628,-0.07221658119959695,-0.11232668161392234,-0.24854506819312983,0.023891704965285143,-0.18043587490352597,-0.04421748832431871,0.08330424209066711,4.347521054689671,-19.96442927110566,0.06810919328960371,4,0.06423652172088645,0.13715302944183372,0.11631947755813621,0.3454864621162417,0.0798609256744387,3,0.12424229687563737,-3.4999592307923386,1.170138955116272,-1.6666971843612075,1.170138955116272,-5.6664149043303125,1.1597219705581665,0.12424229687563737
4920,2000-04-24,1.163193941116333,1.2222219705581665,1.1458330154418943,1.1527780294418335,10904400.0,0.015151357519353148,-5.285620398934639,-0.5999629207465212,29.629624920156843,24.311950404472483,0.036560398259286364,0.10400838607586294,0.09026105861857858,0.23621421729915237,9.24227013994859,0.0763889551162722,-0.08227421453944683,-0.08559075593948373,-0.22079934954519054,0.049617837666223075,-0.15319505274233713,-0.01798645913663033,-0.02083289623260498,26.08646976812226,0.20820864772900194,0.06760429680285346,4,0.046875596046447754,0.11979210376739502,0.11197957396507263,0.328125536441803,0.0451390743255613,0,0.06567182962821283,-1.857203115497029,1.1458330154418943,-3.4999592307923386,1.170138955116272,-1.6666971843612075,1.170138955116272,0.06567182962821283
4921,2000-04-25,1.2083330154418943,1.2291669845581057,1.1527780294418335,1.15625,14437800.0,0.03880614636132029,-1.5882735472196603,5.000331902718147,38.70970599961606,25.80007019554743,-0.015061539676719526,0.050809046163122096,0.046276163931618486,0.19107514297359107,9.51586828775535,0.0763889551162722,-0.08790552895966486,-0.03368083238601716,-0.1622662697007342,0.0949046049286999,-0.09797355104337568,0.03061188627134137,-0.06597197055816628,75.99937378206747,48.25779169837212,0.06429271865735851,4,-0.006944000720977561,0.07465302944183372,0.07378470897674583,0.2829864621162417,0.04166698455810569,1,0.0258620757693786,-5.285620398934639,1.163193941116333,-1.857203115497029,1.1458330154418943,-3.4999592307923386,1.170138955116272,0.0258620757693786
4922,2000-04-26,1.2152780294418335,1.236111044883728,1.2083330154418943,1.2083330154418943,10114200.0,0.005747599305146345,-6.999416399182511,0.13334508267262857,30.488024430948045,26.66235840384911,-0.03006744895905511,0.03787539488620206,0.040142073041376625,0.18413012897365189,9.595863654302448,0.027778029441833718,-0.08743809231160005,-0.02170112133026114,-0.14590431338420218,0.1025020707236799,-0.08380271735723155,0.040400474696709265,-0.06944501399993919,77.77811686197916,53.38687400643731,0.0621015960269705,4,-0.024305999279022217,0.06423598527908325,0.07465249300003052,0.2760414481163025,0.04861092567443848,2,0.02571428038928092,-1.5882735472196603,1.2083330154418943,-5.285620398934639,1.163193941116333,-1.857203115497029,1.1458330154418943,0.02571428038928092
4923,2000-04-27,1.1597219705581665,1.2083330154418943,1.1527780294418335,1.2083330154418943,15829200.0,-0.045714690414656256,1.285693966584853,-6.999416399182703,26.31599869899901,26.842860836136254,0.01935936604546562,0.0849329771193692,0.09565635002864625,0.23968618785731888,10.000938381443309,0.0625,-0.08539344671044136,-0.06909742951393127,-0.19094918270685368,0.05275432367899113,-0.13002330611039237,-0.008171552917470182,-0.008472273349762194,18.51832071940104,-1.766866975970295,0.06092587659646119,4,0.029514074325561523,0.11805552244186401,0.13107654452323914,0.3315975069999695,0.06944501399993919,3,0.04191611965437847,-6.999416399182511,1.2152780294418335,-1.5882735472196603,1.2083330154418943,-5.285620398934639,1.163193941116333,0.04191611965437847
4924,2000-04-28,1.163193941116333,1.163193941116333,1.131943941116333,1.15625,15512400.0,0.002993795621976103,8.000652360515021,-0.1428469832924213,32.91154258338112,27.915706059436307,0.009846526851245763,0.07202739665579405,0.09229400983603053,0.23621421729915237,10.311648172702165,0.03125,-0.0854647660889396,-0.05729210376739502,-0.17267309923335628,0.058088891698566236,-0.11498260150037565,0.00039839396558560836,0.07291710376739502,29.999874115518466,7.588345405576469,0.057690497732980586,4,0.02083355188369751,0.10416704416275024,0.12760457396507263,0.3177090883255005,0.059028029441833496,4,0.041791928283842594,1.285693966584853,1.1597219705581665,-6.999416399182511,1.2152780294418335,-1.5882735472196603,1.2083330154418943,0.041791928283842594
4925,2000-05-01,1.1770830154418943,1.1840280294418335,1.1458330154418943,1.149306058883667,10017000.0,0.011940463094427534,-1.1999807743804733,4.00017167381971,38.461656964230556,29.574833063288573,-0.005734324911398581,0.050615004200907254,0.07767078343946365,0.22232514297359107,10.945820940028733,0.03819501399993919,-0.08092529728892495,-0.036979377269745095,-0.1465789610022632,0.07262020646277301,-0.09177916913600415,0.017820414596513956,0.056944687366485836,43.333329518651865,17.977961271180817,0.05479979186625911,5,0.006944477558136208,0.08159744739532493,0.11371549963951133,0.3038200139999392,0.01041698455810569,0,0.04129778871729739,8.000652360515021,1.163193941116333,1.285693966584853,1.1597219705581665,-6.999416399182511,1.2152780294418335,0.04129778871729739
4926,2000-05-02,1.170138955116272,1.1770830154418943,1.1458330154418943,1.1666669845581057,14074200.0,-0.005899380276942812,2.600211499241304,0.12499463542336539,35.897496841892135,30.85026176375382,0.0031768599478121384,0.05173397381981171,0.08501615774123716,0.2292692032992134,11.322407237756074,0.03125,-0.07787834203783639,-0.0385414838790894,-0.14550690285894663,0.06842393510076783,-0.09202419336901801,0.014941225610839215,0.06184707245826715,36.6670595788363,9.046148732576178,0.05348270948992864,5,0.013888537883758545,0.08159703016281128,0.12065955996513367,0.3107640743255615,-0.04513895511627197,1,0.0326406194397888,-1.1999807743804733,1.1770830154418943,8.000652360515021,1.163193941116333,1.285693966584853,1.1597219705581665,0.0326406194397888
4927,2000-05-03,1.142361044883728,1.1770830154418943,1.142361044883728,1.1770830154418943,19634400.0,-0.023738984255749163,1.0000000000000129,-10.000652360515597,36.84210764071937,32.43058597978501,0.02972611777304457,0.07227894320545203,0.11176151028367443,0.25704711353175735,11.509681559224926,0.03472197055816628,-0.0726366682259938,-0.05937494635581975,-0.16452147852734322,0.04577158581570373,-0.11194821244158137,-0.006801680270058119,0.08762414096164695,13.636902736899966,-15.300605982737341,0.052573266085761704,5,0.04166644811630249,0.10590243339538574,0.14930546283721924,0.33854198455810547,0.006945013999938965,2,0.09422498744889163,2.600211499241304,1.170138955116272,-1.1999807743804733,1.1770830154418943,8.000652360515021,1.163193941116333,0.09422498744889163
4928,2000-05-04,1.107638955116272,1.142361044883728,1.0972219705581665,1.142361044883728,11790000.0,-0.030395022591995113,1.600020599443815,1.0000034332524295,32.94131427428951,33.57749692824807,0.061072689696547,0.09462397798000088,0.1469292204972934,0.2917692032992134,12.664649405022404,0.04513907432556152,-0.06651279159343537,-0.08315953612327576,-0.1787885677319876,0.012469495485436077,-0.13097405192763167,-0.03534502031891984,0.12038540583452217,12.000296629139418,-15.888231570057153,0.04781451580435592,5,0.05902755260467529,0.12326353788375854,0.20572906732559204,0.3732640743255615,0.05208301544189453,3,0.1410658222864669,1.0000000000000129,1.142361044883728,2.600211499241304,1.170138955116272,-1.1999807743804733,1.1770830154418943,0.1410658222864669
4929,2000-05-05,1.118056058883667,1.1354169845581057,1.0972219705581665,1.111111044883728,15186600.0,0.009404782776262666,-1.199973221550485,-0.2000171662031792,38.271744129122226,34.537732395910886,0.051742322116849815,0.07232753568671235,0.1365282885650787,0.2813520995318184,13.476534323705891,0.03819501399993919,-0.06100637129845787,-0.06284663677215585,-0.14376616358883698,0.01807289004452528,-0.10330640018049642,-0.022386873363815285,0.10473620645142212,24.000730586584123,-4.612447331677256,0.04045976340834051,5,0.04861044883728027,0.11284643411636353,0.19531196355819702,0.350693941116333,0.05208289623260498,4,0.09937867139271916,1.600020599443815,1.107638955116272,1.0000000000000129,1.142361044883728,2.600211499241304,1.170138955116272,0.09937867139271916
4930,2000-05-08,1.1597219705581665,1.173611044883728,1.142361044883728,1.149306058883667,14342400.0,0.03726638869619947,-1.5713879338672736,1.4997682761461748,50.0,35.792209507064655,0.010652324282067971,0.024247737710767492,0.09614658590892455,0.23968618785731888,14.100029924551768,0.055554986000061035,-0.05390441369250132,-0.016319626569747836,-0.08929633975911533,0.05665708661961966,-0.05280798316443169,0.02016873002493602,0.05804748298584572,78.26093446560299,44.12699699559294,0.03648835659468376,5,0.006944537162780762,0.07118052244186401,0.1536460518836975,0.3003475069999695,-0.02083301544189453,0,0.05389222726367704,-1.199973221550485,1.118056058883667,1.600020599443815,1.107638955116272,1.0000000000000129,1.142361044883728,0.05389222726367704
4931,2000-05-09,1.211806058883667,1.225693941116333,1.1666669845581057,1.1666669845581057,18151200.0,0.04491084039774873,-1.615337484880672,4.3336652360514805,56.122487229673894,38.64048315136753,-0.04569234187932114,-0.031646564690470225,0.04508293453277301,0.1876020995318184,14.177962415511935,0.0659719705581665,-0.04326660053602582,0.03715330958366403,-0.031670814231937516,0.10597743339926557,0.0027412476758632565,0.0715653714914648,-0.11458408832550049,89.18995157283885,51.4957219906614,0.03441206190780072,5,-0.050348103046417236,0.019096434116363525,0.11111068725585938,0.23958295583724976,-0.059028029441833496,1,-0.020057713613066186,-1.5713879338672736,1.1597219705581665,-1.199973221550485,1.118056058883667,1.600020599443815,1.107638955116272,-0.020057713613066186
4932,2000-05-10,1.201388955116272,1.243056058883667,1.194443941116333,1.2083330154418943,27918000.0,-0.008596345670190297,-3.6665941900451453,-0.1538370121535714,54.45542164906892,41.7670857013753,-0.041853986214844374,-0.02612394608324564,0.05563689382749892,0.1980192032992134,14.428558505843153,0.048612117767333984,-0.03643232037183375,0.028993159532546997,-0.03247399403167228,0.09046031309676628,-0.0017404172495627535,0.05972673631465675,-0.10159754514694219,71.42841961997638,31.234387394988104,0.030733576782109653,5,-0.031249940395355225,0.029513537883758545,0.11718729138374329,0.23958301544189453,-0.05208289623260498,2,-0.06358386664948068,-1.615337484880672,1.211806058883667,-1.5713879338672736,1.1597219705581665,-1.199973221550485,1.118056058883667,-0.06358386664948068
4933,2000-05-11,1.2395830154418943,1.2465280294418335,1.2152780294418335,1.2465280294418335,18658800.0,0.03179158603295629,7.999261916613742,1.0001373366981463,62.857103620376456,45.09437026104145,-0.07546431574622692,-0.06548792829693473,0.017466645016522397,0.15982514297359107,14.086380458645237,0.04513907432556152,-0.03444609774299612,0.06579837203025796,-0.0004847174821660527,0.13208146154268197,0.03265682727404595,0.09893991678646996,-0.13406101951599103,95.34847142047299,48.52903263913536,0.03314154475621203,5,-0.06770801544189431,-0.008680522441863792,0.07465299963951133,0.2013889551162722,-0.12152695655822732,3,-0.07282848783309992,-3.6665941900451453,1.201388955116272,-1.615337484880672,1.211806058883667,-1.5713879338672736,1.1597219705581665,-0.07282848783309992
4934,2000-05-12,1.267361044883728,1.2916669845581057,1.2395830154418943,1.2395830154418943,22312800.0,0.02240917235537565,-2.750011801612716,-3.9997081995913835,63.88888977191703,47.91961835078439,-0.09712619424636526,-0.09340595613988412,-0.009068792918325963,0.13204711353175735,13.558274858420955,0.05208396911621138,-0.02990994563817395,0.09062499999999996,0.013495423070526869,0.16775457692947304,0.0520602115352633,0.1291897884647366,-0.15337868694686896,83.72071484403992,32.86267739210216,0.0385647884647366,5,-0.07291656732559204,-0.03645855188369751,0.042534708976745605,0.16493046283721924,-0.17013907432556152,4,-0.08493165760466992,7.999261916613742,1.2395830154418943,-3.6665941900451453,1.201388955116272,-1.615337484880672,1.211806058883667,-0.08493165760466992
4935,2000-05-15,1.256943941116333,1.2916669845581057,1.2534719705581665,1.2916669845581057,8458200.0,-0.00821952340214993,1.1999807743804733,-1.250018238856057,57.142792082038326,50.280206710800634,-0.08290818024957658,-0.0814205611604919,0.0009283552157253183,0.14246421729915237,13.001629775340865,0.03819501399993919,-0.01824732981647914,0.07656210064887992,-0.008503709599503306,0.16162791089726314,0.034029195524688305,0.11909500577307153,-0.1287468130497742,72.22156524658186,23.529861265599266,0.04253290512419158,5,-0.06249946355819702,-0.052082955837249756,0.04947957396507263,0.17534756660461426,-0.17013788223266602,0,-0.06906034800801597,-2.750011801612716,1.267361044883728,7.999261916613742,1.2395830154418943,-3.6665941900451453,1.201388955116272,-0.06906034800801597
4936,2000-05-16,1.288193941116333,1.298611044883728,1.256943941116333,1.263888955116272,6028200.0,0.024861888408679533,-1.18180853487639,-0.699967041795119,59.99986267136244,52.85329060309431,-0.1068918219519377,-0.1080943220442625,-0.02937969622841008,0.11121421729915237,12.454367855987162,0.04166710376739502,-0.009222212512409733,0.10138850212097172,0.0043336843946593095,0.19844331984728414,0.05286109325781552,0.14991591098412793,-0.14691922453045048,89.9996223465554,43.128781051669264,0.04852740886315621,5,-0.09027743339538574,-0.09027743339538574,0.015625327825546265,0.12847256660461426,-0.1875,1,-0.11590256811072652,1.1999807743804733,1.256943941116333,-2.750011801612716,1.267361044883728,7.999261916613742,1.2395830154418943,-0.11590256811072652
4937,2000-05-17,1.288193941116333,1.305556058883667,1.2777780294418335,1.2777780294418335,8271000.0,0.0,-4.333768240343348,0.4285504083184148,70.78642713338908,57.05830314299426,-0.09390509982199058,-0.10413554289684512,-0.02651542036559751,0.11121421729915237,11.667600212661839,0.027778029441833496,-0.002528588928853326,0.09548575282096872,-0.01118470528044413,0.20215621092238156,0.04215052377026218,0.14882098187167525,-0.1311855917006659,80.76816931574645,29.05881181091464,0.053335229050706465,5,-0.08680492639541626,-0.08680492639541626,0.011285066604614258,0.12500053644180298,-0.1666659116744995,2,-0.10512074878814426,-1.18180853487639,1.288193941116333,1.1999807743804733,1.256943941116333,-2.750011801612716,1.267361044883728,-0.10512074878814426
4938,2000-05-18,1.2847219705581665,1.3090280294418335,1.2847219705581665,1.298611044883728,8636400.0,-0.002695223480990605,-2.5000257488627584,-1.333447782546495,69.66291571369113,60.54621109683525,-0.07003747042401876,-0.09659145176100092,-0.022846942716053142,0.11468618785731888,11.684453934644628,0.024306058883666992,0.00609707968972617,0.08628463149070731,-0.02736208700551801,0.19993134998693263,0.02946127224259465,0.14310799073881997,-0.10988789600633941,64.99956226707899,10.108535177721905,0.05682335924811262,5,-0.05902743339538574,-0.0815969705581665,0.014757037162780762,0.11111152172088623,-0.1805549860000608,3,-0.10540483838356562,-4.333768240343348,1.288193941116333,-1.18180853487639,1.288193941116333,1.1999807743804733,1.256943941116333,-0.10540483838356562
4939,2000-05-19,1.288193941116333,1.3020830154418943,1.28125,1.295138955116272,9414000.0,0.0027025073422368706,-1.0000114443318873,0.5000343318170114,68.60460195757658,62.61338909212154,-0.05234164796274543,-0.09365288662015714,-0.024958645883818242,0.11121421729915237,11.4051571014905,0.02083301544189431,0.01734357106729134,0.08263855576515189,-0.03490175316208499,0.20017886469238877,0.02386840130153356,0.14140871022877022,-0.09457271287990499,62.49898076980847,5.892098463598735,0.0587701544636184,5,-0.050346434116363525,-0.08506894111633301,0.003472566604614258,0.09895908832550049,-0.14583289623260498,4,-0.1320747418554279,-2.5000257488627584,1.2847219705581665,-4.333768240343348,1.288193941116333,-1.18180853487639,1.288193941116333,-0.1320747418554279
4940,2000-05-22,1.2395830154418943,1.3125,1.2395830154418943,1.3090280294418335,7754400.0,-0.037735719850004124,-1.0999919319814468,9.999261916613774,60.20401049445058,63.06689167709673,0.009821749380918066,-0.0411346480897532,0.024251867675588956,0.15982514297359107,11.662890939805253,0.07291698455810569,0.03320285548673896,0.03020817637443529,-0.08649776374046358,0.14691411648933417,-0.028144793683014147,0.08856114643188473,-0.0298048350367095,0.0,-56.68657217192157,0.0583529700574494,5,0.013888955116272195,-0.03472203016281106,0.03732648491859458,0.13715296983718894,0.039062976837158425,0,-0.11484591440047931,-1.0000114443318873,1.288193941116333,-2.5000257488627584,1.2847219705581665,-4.333768240343348,1.288193941116333,-0.11484591440047931
4941,2000-05-23,1.2395830154418943,1.2465280294418335,1.225693941116333,1.243056058883667,6229800.0,0.0,3.000022887485123,0.050011415387945984,65.55549748745247,64.30023343691713,0.015842253318849142,-0.040763397904189924,0.025535430871947318,0.15982514297359107,11.960046596789512,0.02083408832550049,0.04754035634745302,0.02864567637443516,-0.08883572961180075,0.14612708236067107,-0.030095026618682796,0.08738637936755311,0.07291698455810569,16.0001208489084,-44.22628191924865,0.05874070299311799,5,0.02430599927902244,-0.03472203016281106,0.03732648491859458,0.12673646211624168,0.01041698455810569,1,-0.12324866883059415,-1.0999919319814468,1.2395830154418943,-1.0000114443318873,1.288193941116333,-2.5000257488627584,1.2847219705581665,-0.12324866883059415
4942,2000-05-24,1.2465280294418335,1.267361044883728,1.236111044883728,1.263888955116272,7021800.0,0.005602701806513011,1.5714762171017138,4.998764330335371,74.3901856950501,65.58168700076975,0.017850775156496912,-0.04769241608360009,0.020540830025548518,0.15288012897365189,12.552847433620041,0.03125,0.05599557270039046,0.034028190374374434,-0.0845226746563541,0.15257905540510297,-0.025247242140989945,0.09330362288973881,0.0659719705581665,24.000730586584123,-40.57750892284368,0.059275432515364324,5,0.022568941116333008,-0.041667044162750244,0.030381470918655396,0.109375,-0.06944501399993919,2,-0.11699222551040556,3.000022887485123,1.2395830154418943,-1.0999919319814468,1.2395830154418943,-1.0000114443318873,1.288193941116333,-0.11699222551040556
4943,2000-05-25,1.2083330154418943,1.2534719705581665,1.201388955116272,1.25,7263000.0,-0.030641119251078597,1.1428522382276631,2.4000439457819045,64.44425794884503,65.64339457598398,0.05715753251690514,-0.005975209264104109,0.05703647390146771,0.19107514297359107,12.162418949316809,0.05208301544189453,0.057636604428060956,-0.006597375869751287,-0.12255714060535139,0.10936238886584881,-0.06457725823755123,0.05138250649804865,0.10243086338043228,6.249658018146564,-60.839840006849556,0.05797988236780003,5,0.04861146211624168,-0.0034720301628110573,0.059896022081375344,0.14236146211624168,0.03125,3,-0.07183862800298946,1.5714762171017138,1.2465280294418335,3.000022887485123,1.2395830154418943,-1.0999919319814468,1.2395830154418943,-0.07183862800298946
4944,2000-05-26,1.211806058883667,1.2291669845581057,1.204861044883728,1.204861044883728,8721000.0,0.002874243604527038,-5.999536552292414,-0.16667906433819232,59.49371269390475,65.90460797730246,0.050260730083485416,-0.005923314727476203,0.049966442960524216,0.1822438410506546,11.443228366558161,0.024305939674377663,0.06111561264481491,-0.005554938316345126,-0.11895837528543574,0.10784849865274548,-0.06225665680089043,0.05114678016820018,0.09458282299041731,9.375398978828775,-53.97525175214758,0.05670171848454527,5,0.045138418674468994,-0.00694507360458374,0.04340222477912903,0.12499946355819702,0.1284719705581665,4,-0.08882533103087464,1.1428522382276631,1.2083330154418943,1.5714762171017138,1.2465280294418335,3.000022887485123,1.2395830154418943,-0.08882533103087464
4945,2000-05-30,1.225693941116333,1.2465280294418335,1.2222219705581665,1.236111044883728,15427800.0,0.011460482583706355,-1.8000686648127167,-1.4999399234453046,52.940950757629295,65.12028443133212,0.03517264546963972,-0.016846384327702912,0.031001670513913115,0.1624696487282704,11.08029172454403,0.034721970558166504,0.0583841727746468,0.005902397632598921,-0.10593920439829096,0.11774399966348881,-0.05001840338284613,0.061823198648043975,0.0764949436874387,36.84131590454886,-22.280782044470214,0.05592080101544495,5,0.03125053644180298,-0.020832955837249756,0.020833849906921387,0.059028029441833496,0.10069501399993896,1,-0.06798833985971031,-5.999536552292414,1.211806058883667,1.1428522382276631,1.2083330154418943,1.5714762171017138,1.2465280294418335,-0.06798833985971031
4946,2000-05-31,1.2083330154418943,1.2465280294418335,1.2083330154418943,1.2395830154418943,9358200.0,-0.014164160474373189,-1.444480895996108,2.999874120272358,51.428490152292774,62.96940254454364,0.044716385708678086,0.0037130264129794366,0.04376287283148472,0.1725638366839941,10.699723736160816,0.03819501399993919,0.05227153415529573,-0.013368231058120905,-0.12292097034892024,0.09618450823267843,-0.06814460070352069,0.041408138587278875,0.08982387217437737,10.525754679136801,-45.096515836128454,0.054776369645399725,5,0.04861146211624168,-0.0034720301628110573,0.038194775581360085,0.07118099927902244,0.1319450139999392,2,0.05819006510506086,-1.8000686648127167,1.225693941116333,-5.999536552292414,1.211806058883667,1.1428522382276631,1.2083330154418943,0.05819006510506086
4947,2000-06-01,1.25,1.2604169845581057,1.2152780294418335,1.2222219705581665,12733200.0,0.03448303077514425,-1.166709105942749,-0.8888969421386719,52.112731222020564,61.01938204546913,-0.003283454717545986,-0.031069393024568015,-0.002562252296135714,0.12379863253314194,10.240545667277864,0.05208396911621138,0.051135605027992526,0.022916805744171098,-0.08063608680052492,0.12646969828886712,-0.02885964052817691,0.07469325201651911,0.0442861703162718,82.352477870923,30.443525719007454,0.051776446272348016,6,0.006944477558135986,-0.04513901472091675,-0.007812470197677612,0.024305522441864014,0.10069394111633301,3,0.0,-1.444480895996108,1.2083330154418943,-1.8000686648127167,1.225693941116333,-5.999536552292414,1.211806058883667,0.0
4948,2000-06-02,1.263888955116272,1.2847219705581665,1.232638955116272,1.236111044883728,14664600.0,0.01111116409301749,-1.9999931335187284,0.9999957085044567,49.25376270033062,58.86928879466402,-0.022840243479355093,-0.03441686472969607,-0.02059624299551155,0.10282015889331375,9.227621221264044,0.05208301544189453,0.04625183035455427,0.02899326086044307,-0.05902855704154586,0.117015078762432,-0.015017648090551505,0.07300416981143765,0.026681326591999843,73.91338096076858,24.953196370005188,0.04401090895099447,6,-0.006944477558135986,-0.05902796983718872,-0.02864593267440796,0.010416567325592041,0.055554986000061035,4,-0.0686816190006122,-1.166709105942749,1.25,-1.444480895996108,1.2083330154418943,-1.8000686648127167,1.225693941116333,-0.0686816190006122
4949,2000-06-05,1.2291669845581057,1.274306058883667,1.2291669845581057,1.25,8280000.0,-0.027472326914172673,-3.3334172579538364,-0.749984979701131,44.59475885771981,57.13492750169393,0.00293708989479069,0.009545463823779299,0.009603687106491288,0.13017873017073223,8.13090697978952,0.0451390743255613,0.03653593642800157,-0.011284255981445002,-0.08021026949227394,0.05764175752938394,-0.045747262736859584,0.02317875077396958,0.05783604408648624,27.273535924794157,-17.96993521698379,0.03446300675541449,6,0.013888478279113547,-0.02430599927902244,0.004339784383773582,0.04513853788375832,0.09722197055816628,0,0.00847405683250857,-1.9999931335187284,1.263888955116272,-1.166709105942749,1.25,-1.444480895996108,1.2083330154418943,0.00847405683250857
4950,2000-06-06,1.2222219705581665,1.2395830154418943,1.2152780294418335,1.2222219705581665,11752200.0,-0.005650179420036983,-2.5001716738197106,-0.0,35.82099724164161,53.83109414104829,0.008001948039563667,0.0225700791000647,0.012748230223995849,0.1295343303479788,7.707589030014097,0.024304986000060813,0.026618965001637074,-0.021354269981384233,-0.0797288437725534,0.03702030380978494,-0.05054155687696871,0.007833016914200241,0.0625,18.181889116210208,-20.51620847876172,0.029187286895584533,6,0.020833492279052734,-0.017360985279083252,0.003472268581390381,0.05208355188369751,0.0625,1,0.09659134079364717,-3.3334172579538364,1.2291669845581057,-1.9999931335187284,1.263888955116272,-1.166709105942749,1.25,0.09659134079364717
4951,2000-06-07,1.1875,1.2222219705581665,1.1875,1.211806058883667,10450800.0,-0.028408890851724378,-1.8570629837072203,-100.0,31.168962614455637,49.02873602098224,0.03862034010242743,0.0583704165649197,0.04341175831728794,0.15599983283340046,8.209503170957477,0.034721970558166504,0.015414029822661268,-0.054860937595367476,-0.11691646060476524,0.007194585414030286,-0.08588869910006625,-0.023833176090668706,0.09388864994049073,0.0,-31.997766993969968,0.03102776150469886,6,0.04861098527908325,0.017360985279083252,0.03385397791862488,0.08680552244186401,0.13888895511627197,2,0.1169591200979132,-2.5001716738197106,1.2222219705581665,-3.3334172579538364,1.2291669845581057,-1.9999931335187284,1.263888955116272,0.1169591200979132
4952,2000-06-08,1.125,1.1875,1.118056058883667,1.1875,20019600.0,-0.052631578947368474,1.2222061157226562,2.5713753224714804,25.532012030877155,44.70515314120802,0.09171334248146223,0.12106097757058842,0.10193889002133227,0.21007331540071816,8.885380278378861,0.06944394111633301,0.008147306573449864,-0.11354148983955392,-0.19313895131410597,-0.03394402836500188,-0.15334022057682994,-0.0737427591022779,0.15075533094406124,4.166383543321448,-22.679637058925348,0.03979873073727598,6,0.07638901472091675,0.07986098527908325,0.09288173913955688,0.149305522441864,0.22048604488372803,3,0.19135824839274096,-1.8570629837072203,1.1875,-2.5001716738197106,1.2222219705581665,-3.3334172579538364,1.2291669845581057,0.19135824839274096
4953,2000-06-09,1.149306058883667,1.1770830154418943,1.125,1.1284719705581665,17881200.0,0.02160538567437076,-2.7499431376840353,-0.3333454132080078,30.000233458439666,41.42809989282301,0.06498795810725944,0.09448933625651557,0.07363659661821842,0.1778400658890711,9.537279994982967,0.05208301544189431,-0.0008940260575023284,-0.08472158312797551,-0.17375052143421565,0.004307355178264638,-0.12923605228109558,-0.040207113974855435,0.11383333029556275,20.0,-2.2396565236037773,0.0445144691531201,6,0.052082955837249756,0.05555492639541626,0.06683942675590515,0.12499946355819702,0.17708289623260498,4,0.175225633482065,1.2222061157226562,1.125,-1.8570629837072203,1.1875,-2.5001716738197106,1.2222219705581665,0.175225633482065
4954,2000-06-12,1.1597219705581665,1.1770830154418943,1.15625,1.15625,18311400.0,0.009062783228182658,-11.000686695278842,0.16664854751128633,37.078702830398015,39.66562790090843,0.051860660927864455,0.07968120283922309,0.05903922846020704,0.15947705319992056,9.480205388417815,0.027776956558227317,-0.013544693412430142,-0.06892371773719796,-0.16237241445614758,0.024524978981751655,-0.11564806609667277,-0.022199369377723155,0.0918107521974183,34.28532471685497,8.851116111990855,0.04672434835947486,6,0.041667044162750244,0.04513901472091675,0.03906252980232239,0.10069453716278076,0.13888907432556152,0,0.13772436378116848,-2.7499431376840353,1.149306058883667,1.2222061157226562,1.125,-1.8570629837072203,1.1875,0.13772436378116848
4955,2000-06-13,1.170138955116272,1.194443941116333,1.1597219705581665,1.1666669845581057,30371400.0,0.008982311987322245,-2.999766552460468,0.999999999999936,39.1305386227216,38.29918884206719,0.036581388468333254,0.06580122975828129,0.04525916333573554,0.14236801262243248,9.263192981975196,0.034721970558166504,-0.020691312879061563,-0.0541664838790894,-0.1501112281717567,0.041778260413577906,-0.10213885602542305,-0.006194111732755747,0.07071563452955942,49.999942779126286,22.40689638438554,0.047972372146333674,6,0.031250059604644775,0.04513907432556152,0.02864554524421692,0.09027755260467529,0.11805498600006104,1,0.1335311497124494,-11.000686695278842,1.1597219705581665,-2.7499431376840353,1.149306058883667,1.2222061157226562,1.125,0.1335311497124494
4956,2000-06-14,1.138888955116272,1.1840280294418335,1.131943941116333,1.170138955116272,26271000.0,-0.026706229942489834,-1.3076675240715994,-9.000652360515597,34.34343994812026,36.324823144967155,0.06363692494860262,0.0899014504997635,0.07360912152457866,0.16634365644722426,9.095884099550974,0.05208408832550049,-0.026895716540189074,-0.07795123457908626,-0.1761725286261855,0.02027005946801297,-0.12706188160263587,-0.028840587555536645,0.09214175206858632,27.272514466563045,-0.7429239229947378,0.049110647023549586,6,0.06250005960464478,0.07638907432556152,0.05989554524421692,0.12152755260467529,0.13888907432556152,2,0.12804849391748307,-2.999766552460468,1.170138955116272,-11.000686695278842,1.1597219705581665,-2.7499431376840353,1.149306058883667,0.12804849391748307
4957,2000-06-15,1.1527780294418335,1.173611044883728,1.1458330154418943,1.1666669845581057,17944200.0,0.012195284064497436,1.000068666286157,0.44444656372071023,41.30444598773672,35.441565732456716,0.03856179840414886,0.06887863215571732,0.056809675952215644,0.14529801637942397,8.80429440145781,0.034722089767456055,-0.03190602598079506,-0.057291364669799894,-0.1534502096231618,0.03886748028356202,-0.10537078714648085,-0.009211942193118938,0.06921470587892942,40.00065231796037,8.850625148479146,0.04807942247668098,6,0.043403029441833496,0.0625,0.04340219497680664,0.10763847827911377,0.1284719705581665,3,0.15060221589970757,-1.3076675240715994,1.138888955116272,-2.999766552460468,1.170138955116272,-11.000686695278842,1.1597219705581665,0.15060221589970757
4958,2000-06-16,1.149306058883667,1.1666669845581057,1.1458330154418943,1.1527780294418335,13836600.0,-0.0030118292242675704,-2.999588067694124,0.24998068818717467,40.21736858917905,34.95518903595219,0.026899694432715338,0.06501897190751382,0.05581573903836068,0.14196411291436206,8.437807296736233,0.02083396911621138,-0.03568057317990059,-0.05399253964424133,-0.14703841257437622,0.039053333285893554,-0.10051547610930878,-0.007469603179173889,0.06437174232212817,27.779388427734375,-5.871966044817171,0.04652293646506749,6,0.02951347827911377,0.0659719705581665,0.05121469497680664,0.11111044883728027,0.09375,4,0.17069429372939426,1.000068666286157,1.1527780294418335,-1.3076675240715994,1.138888955116272,-2.999766552460468,1.170138955116272,0.17069429372939426
4959,2000-06-19,1.118056058883667,1.15625,1.118056058883667,1.1527780294418335,9036000.0,-0.02719032041852576,-1.1999869536407926,10.000652360515021,34.02078056667324,34.7551649609557,0.04551780498803759,0.08734747629400896,0.08248044842461688,0.1662683191597658,8.313169516077743,0.03819394111633301,-0.04417961501677614,-0.07673564553260803,-0.16819747553787634,0.014726184472660275,-0.12246656053524219,-0.03100473052997388,0.08797200293635798,0.0,-31.874411590824117,0.04573091500263412,6,0.052082955837249756,0.0972219705581665,0.08333268761634827,0.14236044883728027,0.21527695655822732,0,0.18633492889490433,-2.999588067694124,1.149306058883667,1.000068666286157,1.1527780294418335,-1.3076675240715994,1.138888955116272,0.18633492889490433
4960,2000-06-20,1.0972219705581665,1.1215280294418335,1.0902780294418335,1.118056058883667,8584200.0,-0.018634207256389645,1.2499796153961693,0.6000260927184149,33.67353695103154,35.033450998353025,0.05225068367261354,0.10220973352179152,0.10029555440607485,0.1795768509963429,9.316780114689008,0.03125,-0.05442926525964853,-0.09045168161392203,-0.18911140860716813,0.00820804537932407,-0.13978154511054508,-0.04112181811729898,0.10176833102694993,7.406870524088542,-26.045720425280503,0.04932986349662309,6,0.04513901472091675,0.10416704416275024,0.11545151472091675,0.16319453716278076,0.2673610448837278,1,0.18354451490167767,-1.1999869536407926,1.118056058883667,-2.999588067694124,1.149306058883667,1.000068666286157,1.1527780294418335,0.18354451490167767
4961,2000-06-21,1.086806058883667,1.1215280294418335,1.0833330154418943,1.0902780294418335,7581600.0,-0.009492984969304619,-6.332463698465282,0.16664854751128633,23.59559837272799,34.81829392522534,0.05239048544577907,0.10602930118346632,0.10806888520894109,0.1834390589635153,10.709958886362436,0.03819501399993919,-0.061899002600667385,-0.0932287454605103,-0.1984082138164449,0.011950722895424315,-0.1458184796384776,-0.04063901128254299,0.10131301548712113,3.8470527804446273,-22.45257400806541,0.05258973417796732,6,0.05208241939544678,0.11111044883728027,0.11284667253494263,0.17361044883728027,0.28125,2,0.1853025023061845,1.2499796153961693,1.0972219705581665,-1.1999869536407926,1.118056058883667,-2.999588067694124,1.149306058883667,0.1853025023061845
4962,2000-06-22,1.100693941116333,1.1215280294418335,1.0833330154418943,1.100693941116333,18365400.0,0.012778620545169872,-1.2000563055330333,-0.0,23.595333110880077,34.106638331052054,0.03876920076221424,0.08501444386717805,0.09142142340316672,0.16290082094623592,11.755970643692748,0.03819501399993919,-0.06703601239556956,-0.07204915881156926,-0.17803641445581264,0.033938096832674125,-0.12504278663369095,-0.019055530989447567,0.07485080618298778,20.832951866517288,0.5331709929246209,0.05299362782212173,6,0.03819453716278076,0.09722256660461426,0.09722256660461426,0.15972256660461426,0.2777780294418335,3,0.16088404025000846,-6.332463698465282,1.086806058883667,1.2499796153961693,1.0972219705581665,-1.1999869536407926,1.118056058883667,0.16088404025000846
4963,2000-06-23,1.1215280294418335,1.125,1.100693941116333,1.100693941116333,13834800.0,0.018928139373939334,-1.3332970950225727,100.0,31.764698754546487,33.51619343373521,0.015176381091687174,0.060442628759235895,0.06913231702561151,0.13574721670358292,13.09370379855098,0.024306058883666992,-0.06753268185922012,-0.046874821186065674,-0.1538305457041238,0.06008090333199245,-0.10035268344509474,0.006603041072963389,0.04295131003459618,52.381505120391466,31.602154414888044,0.05347786225902902,6,0.017360448837280273,0.07638847827911377,0.07986098527908325,0.13888847827911377,0.2951389551162722,4,0.14241460433018127,-1.2000563055330333,1.100693941116333,-6.332463698465282,1.086806058883667,1.2499796153961693,1.0972219705581665,0.14241460433018127
4964,2000-06-26,1.1041669845581057,1.138888955116272,1.0972219705581665,1.1215280294418335,11138400.0,-0.01547981363637263,-1.6665954614290128,-0.8332999559418326,30.68187537282776,32.577453072635905,0.02662848382166394,0.0730726267686832,0.08491857137909409,0.14723350053635742,14.341910303091494,0.04166698455810547,-0.060162680263839974,-0.05885391235351545,-0.1674340818824014,0.04972625717537049,-0.11314399711795842,-0.004563827589072478,0.0505747960341798,37.500885122855706,15.715796190542921,0.05429008476444299,6,0.029513537883758323,0.09374952316284157,0.11024278402328469,0.15624952316284157,0.3090269565582273,0,0.1257862952505735,-1.3332970950225727,1.1215280294418335,-1.2000563055330333,1.100693941116333,-6.332463698465282,1.086806058883667,0.1257862952505735
4965,2000-06-27,1.142361044883728,1.142361044883728,1.1041669845581057,1.1145830154418943,9140400.0,0.0345908371285959,1.749947429179579,-1.6000205994438483,42.69660190710435,33.50558217918969,-0.01779118045619188,0.029845569980940123,0.04634461229286391,0.1036597759752822,15.695885144097282,0.03819406032562234,-0.0547686182366085,-0.016493207216262906,-0.12127624442029328,0.08828982998776747,-0.06888472581827809,0.03589831138575228,0.0038116838905104533,100.0,72.34210030634743,0.05239151860201516,6,-0.013889014720916748,0.05555546283721924,0.07812520861625671,0.11805546283721924,0.28819501399993896,1,0.16717304166967972,-1.6665954614290128,1.1041669845581057,-1.3332970950225727,1.1215280294418335,-1.2000563055330333,1.100693941116333,0.16717304166967972
4966,2000-06-28,1.2786459922790527,1.288193941116333,1.204861044883728,1.2083330154418943,67620600.0,0.1193011158824977,-1.1572927950030707,2.5312442333028513,70.06807296824302,36.701540732579275,-0.1476988946773845,-0.10635446426163808,-0.08796084674819604,-0.03710062930366176,16.850856530263563,0.14583289623260498,-0.05028389593885629,0.11627609133720407,0.00037479897369108173,0.23217738370071705,0.058325445155447575,0.17422673751896056,-0.19531297683715843,95.33930211149504,62.03678507217809,0.057950646181756445,6,-0.09288251399993896,-0.09288251399993896,-0.049479514360427856,-0.01822948455810547,0.20399296283721924,2,0.06720939468919607,1.749947429179579,1.142361044883728,-1.6665954614290128,1.1041669845581057,-1.3332970950225727,1.1215280294418335,0.06720939468919607
4967,2000-06-29,1.25,1.2777780294418335,1.225693941116333,1.2777780294418335,22471200.0,-0.022403380178742216,2.7500203846038307,-0.3950626284272691,63.004446885855884,39.23343832109893,-0.11601151532317844,-0.08190793436843458,-0.05796324421245247,-0.011756077566918544,18.069319291112425,0.05295205116271973,-0.04767020925859522,0.08763009905815133,-0.028271193305361653,0.20353139142166432,0.02967945287639484,0.14558074523990783,-0.16256976604461681,80.00023720512438,43.155516306053435,0.057950646181756445,6,-0.06423652172088623,-0.06423652172088623,-0.015625,0.010416507720947266,0.2465280294418335,3,0.09444484710693368,-1.1572927950030707,1.2786459922790527,1.749947429179579,1.142361044883728,-1.6665954614290128,1.1041669845581057,0.09444484710693368
4968,2000-06-30,1.1770830154418943,1.256943941116333,1.1666669845581057,1.2534719705581665,21704400.0,-0.05833358764648455,1.1666583219726232,2.749977469648406,51.93049348575262,41.223406423218854,-0.04329269879118214,-0.016683024025297977,0.01548591614662409,0.05862165467151281,18.415756167048862,0.09027695655822732,-0.041876865861921964,0.019053411483764382,-0.08691665805869886,0.12502348102622762,-0.03393162328746713,0.07203844625499589,-0.08563750734329223,41.81820224733117,4.4576591899304745,0.05298503477123158,6,0.00868046283721946,0.00868046283721946,0.05989596247673057,0.08333349227905296,0.3472230434417727,4,0.17109154789789205,2.7500203846038307,1.25,-1.1572927950030707,1.2786459922790527,1.749947429179579,1.142361044883728,0.17109154789789205
4969,2000-07-03,1.2395830154418943,1.2395830154418943,1.204861044883728,1.2083330154418943,9743400.0,0.0530973594725912,1.222206115722642,-0.409090554418949,56.92037785940965,43.80638874637198,-0.09693498037124715,-0.08259748658799215,-0.04496110731419267,-0.00630170920017914,18.86414872061947,0.0625,-0.038538213008261435,0.08103260993957506,-0.026500368214261938,0.18856558809341206,0.027266120862656562,0.13479909901649356,-0.14420253868293753,73.58488854916324,36.26070946550115,0.0537664890769185,7,-0.05381953716278054,-0.05381953716278054,-0.00868028402328469,0.020833492279052956,0.2604169845581057,0,0.142857692393505,1.1666583219726232,1.1770830154418943,2.7500203846038307,1.25,-1.1572927950030707,1.2786459922790527,0.142857692393505
4970,2000-07-05,1.3402780294418335,1.361111044883728,1.263888955116272,1.2916669845581057,23094000.0,0.08123297330275436,1.1538599681235548,1.5555534362792898,67.6291800291104,48.69900893041447,-0.17827415562382187,-0.18339743538425823,-0.14295041213779558,-0.10708502827144795,20.319036747605963,0.12152802944183372,-0.03158531121477259,0.1758248209953308,0.04347769284992942,0.3081719491407322,0.10965125692263,0.24199838506803162,-0.24104128339572917,89.2858566072901,48.59624928251438,0.06617356407270074,7,-0.11805599927902222,-0.11805599927902222,-0.10937529802322388,-0.07986152172088623,0.131943941116333,2,0.054403571552139596,1.222206115722642,1.2395830154418943,1.1666583219726232,1.1770830154418943,2.7500203846038307,1.25,0.054403571552139596
4971,2000-07-06,1.326388955116272,1.3715280294418335,1.3090280294418335,1.3402780294418335,14652000.0,-0.010362830711584281,-1.571438380687531,-0.2857184896721031,65.197538764131,53.321476225220124,-0.14173079670133437,-0.1671389416581004,-0.12791642494770938,-0.09214620408685525,21.755073082367353,0.0625,-0.01888614389340293,0.1549912989139557,0.004254584973450104,0.3057280128544613,0.0796229419437029,0.23035965588420848,-0.21667723711666276,77.9660040535374,35.65299905764253,0.07536835697025276,7,-0.09201395511627197,-0.09895843267440796,-0.09548622369766235,-0.06597244739532471,0.13541710376739502,3,0.07853435703425604,1.1538599681235548,1.3402780294418335,1.222206115722642,1.2395830154418943,1.1666583219726232,1.1770830154418943,0.07853435703425604
4972,2000-07-07,1.3402780294418335,1.350693941116333,1.319443941116333,1.3402780294418335,9079200.0,0.010471343471300187,2.000217453505007,-0.0,66.41786226487298,57.17182772636751,-0.13193529823810768,-0.17293969665519615,-0.14069948134189225,-0.10511587591122029,21.986789583888246,0.03125,-0.002702424021986838,0.1581164717674255,-0.008571387722887236,0.3248043312577382,0.07477254202226913,0.24146040151258186,-0.21485733275569086,84.74575778048167,38.917437389791985,0.08334392974515639,7,-0.1059030294418335,-0.11284750699996948,-0.10937529802322388,-0.07986152172088623,0.1527780294418335,4,0.10621745827895546,-1.571438380687531,1.326388955116272,1.1538599681235548,1.3402780294418335,1.222206115722642,1.2395830154418943,0.10621745827895546
4973,2000-07-10,1.350693941116333,1.3715280294418335,1.34375,1.3472219705581665,7529400.0,0.007771455955923878,-4.333768240343348,100.0,70.74293743874932,61.623056844803244,-0.1189324828239453,-0.1765461650796758,-0.14807452574464963,-0.1146533580510114,22.32327161514344,0.03125,0.01951820340570043,0.1584629893302918,-0.02349931352925827,0.34042529218984185,0.06748183790051687,0.2494441407600667,-0.21050680446484882,87.49957084737616,34.39234679874904,0.09098115142977498,7,-0.11284643411636353,-0.123263418674469,-0.11979120969772339,-0.09027743339538574,0.10069501399993896,0,0.1079697508711488,2.000217453505007,1.3402780294418335,-1.571438380687531,1.326388955116272,1.1538599681235548,1.3402780294418335,0.1079697508711488
4974,2000-07-11,1.319443941116333,1.350693941116333,1.3125,1.3472219705581665,14680800.0,-0.023136255408217954,1.1999869536407926,-8.000652360515021,69.452884905367,64.59597717794354,-0.060272351924533396,-0.1398888364576374,-0.11419601922030198,-0.08264229028140457,22.444947691218918,0.03819394111633301,0.041911735309506426,0.11922689080238347,-0.07057887351260783,0.30903265511737477,0.02432400864488793,0.214129772959879,-0.16537635089742775,51.61228517446303,-6.975173495875467,0.09490288215749564,7,-0.050346434116363525,-0.092013418674469,-0.08854120969772339,-0.06249946355819702,0.11805605888366699,1,0.15526398006269804,-4.333768240343348,1.350693941116333,2.000217453505007,1.3402780294418335,-1.571438380687531,1.326388955116272,0.15526398006269804
4975,2000-07-12,1.326388955116272,1.3402780294418335,1.3090280294418335,1.3333330154418943,12868200.0,0.005263591565749293,1.999891285067718,0.2499839068917047,71.1008508723431,64.71073027839911,-0.042876732058683364,-0.14179784578129295,-0.1188253857982029,-0.08927709848139576,22.997260750471664,0.03125,0.06133088939627429,0.11835940480232243,-0.07894801678824814,0.315666826392893,0.019705694007037033,0.21701311559760783,-0.15927373854399107,27.777481079101562,-36.1755069827538,0.09865371079528534,7,-0.05729144811630249,-0.09895843267440796,-0.10243073105812073,-0.07118099927902222,0.10069406032562234,2,0.13088999589001338,1.1999869536407926,1.319443941116333,-4.333768240343348,1.350693941116333,2.000217453505007,1.3402780294418335,0.13088999589001338
4976,2000-07-13,1.2847219705581665,1.3333330154418943,1.28125,1.3333330154418943,13557600.0,-0.03141385066377678,1.142846983292431,7.0003776759199186,65.45186221414977,64.98266531487621,-0.00028746174864813234,-0.09343573459297616,-0.07505532211662436,-0.04692920199721229,22.879734720980718,0.05208301544189431,0.08358719713400897,0.06940076947212215,-0.12792689306909044,0.26672843201333474,-0.029263061798484147,0.16806460074272844,-0.10534198521371252,3.845864358839942,-62.85323959010433,0.09866383127060631,7,-0.015624463558197021,-0.05729144811630249,-0.06076374650001526,-0.034721970558166504,0.16666698455810547,3,0.14594597453528246,1.999891285067718,1.326388955116272,1.1999869536407926,1.319443941116333,-4.333768240343348,1.350693941116333,0.14594597453528246
4977,2000-07-14,1.326388955116272,1.3402780294418335,1.305556058883667,1.326388955116272,16416000.0,0.03243268622548934,1.499948502274483,-0.0,66.61965897599957,66.61479481379254,-0.033502268504095545,-0.12799153291050103,-0.1131961905362211,-0.08822048126220094,22.7939379337706,0.05555605888366699,0.10136215614066857,0.10238720774650578,-0.09859660433230655,0.3033710198253181,0.001895301707099728,0.20287911378591184,-0.13548008712597515,49.99993397657753,-17.7456106016027,0.10049190603940611,7,-0.03819441795349121,-0.09895843267440796,-0.10590296983718872,-0.08506947755813599,0.09722208976745605,4,0.10209456528196448,1.142846983292431,1.2847219705581665,1.999891285067718,1.326388955116272,1.1999869536407926,1.319443941116333,0.10209456528196448
4978,2000-07-17,1.345486044883728,1.4097219705581665,1.329861044883728,1.361111044883728,20921400.0,0.014397805179086287,-2.4073994954427085,-100.0,69.52239104786271,68.01501850139843,-0.02927816166923436,-0.13875159978600804,-0.12735318544700114,-0.10588449353194984,23.044510989385437,0.08333301544189453,0.0980049619787069,0.11167529821395883,-0.0930728139053103,0.31642341033322796,0.009301242154324374,0.21404935427359328,-0.14374002720633894,50.00004639505763,-20.68015835021867,0.10237405605963457,7,-0.008680582046508789,-0.09895855188369751,-0.14236104488372803,-0.11111104488372803,0.13368093967437766,0,0.10967784806173264,1.499948502274483,1.326388955116272,1.142846983292431,1.2847219705581665,1.999891285067718,1.326388955116272,0.10967784806173264
4979,2000-07-18,1.326388955116272,1.357638955116272,1.3229169845581057,1.336806058883667,16167600.0,-0.01419345064192501,-2.9999862670375332,0.6666946411132812,65.36228301570601,67.76314105546462,0.003830040826023451,-0.10882604016150355,-0.10377188238943225,-0.08572803241198512,22.756486195803276,0.03472197055816628,0.09987735529880193,0.08216156363487248,-0.11895633678543494,0.2832794640551799,-0.018397386575281338,0.1827205138450263,-0.10800486120842079,35.13525551150087,-30.521072056321856,0.10055895021015375,7,0.01909703016281128,-0.07986146211624146,-0.12326395511627197,-0.09548646211624146,0.09722208976745605,1,0.09424083299083441,-2.4073994954427085,1.345486044883728,1.499948502274483,1.326388955116272,1.142846983292431,1.2847219705581665,0.09424083299083441
4980,2000-07-19,1.298611044883728,1.375,1.288193941116333,1.3333330154418943,11660400.0,-0.02094250719247648,-2.1249831022725565,3.333169308233657,52.03536807350314,66.30067764539484,0.028022824889426534,-0.06870976445817911,-0.07308330821966691,-0.05665344174645104,21.75382835794502,0.08680605888366699,0.1126303404307274,0.044314199686050326,-0.14567142685818535,0.234299826230286,-0.05067861358606751,0.13930701295816816,-0.06491992084385156,13.513488435103985,-46.389278230262185,0.09499281327211789,7,0.046874940395355225,-0.05208355188369751,-0.09548604488372803,-0.06770855188369751,0.12152791023254395,2,0.10695192811078202,-2.9999862670375332,1.326388955116272,-2.4073994954427085,1.345486044883728,1.499948502274483,1.326388955116272,0.10695192811078202
4981,2000-07-20,1.288193941116333,1.3159719705581665,1.2777780294418335,1.305556058883667,8071200.0,-0.008021727374363796,1.0,0.5000326158980218,54.04404711175915,64.92580929504886,0.03626594666442062,-0.044724660348164136,-0.061495659315813134,-0.04543058713684589,20.51784797388348,0.03819394111633301,0.11828485071905614,0.023827701807022095,-0.14938774210744166,0.19704314572148585,-0.06278002015020978,0.11043542376425397,-0.04042034935499328,7.894194751478552,-47.4229720436583,0.0866077219572319,7,0.05555605888366699,-0.04166644811630249,-0.07986041903495789,-0.05729144811630249,0.11805605888366699,3,0.10781689766775471,-2.1249831022725565,1.298611044883728,-2.9999862670375332,1.326388955116272,-2.4073994954427085,1.345486044883728,0.10781689766775471
4982,2000-07-21,1.2777780294418335,1.3020830154418943,1.256943941116333,1.28125,8647200.0,-0.008085670442971704,1.0000475379313176,0.19997390898354891,62.28817689344248,63.98639145668143,0.041218455681854005,-0.02146220654395381,-0.04967027643421118,-0.03464940905032021,19.074386521621946,0.0451390743255613,0.10802370063294342,0.004557585716247647,-0.15059284637887238,0.15970801781136768,-0.07301763033131237,0.08213280176380766,0.131943941116333,13.63683534970096,-41.595551947137494,0.07757521604755999,7,0.05555492639541626,-0.03125053644180298,-0.06944450736045837,-0.04687553644180298,0.11111092567443848,4,0.13586939333295334,1.0,1.288193941116333,-2.1249831022725565,1.298611044883728,-2.9999862670375332,1.326388955116272,0.13586939333295334
4983,2000-07-24,1.28125,1.288193941116333,1.2604169845581057,1.288193941116333,9855000.0,0.0027171938147059205,7.000343347639421,2.0,55.9406277151338,62.485029546655525,0.03001649266404982,-0.013022337088955283,-0.05289466804428056,-0.03800942198591839,17.669106378641004,0.027776956558227317,0.10006448596627493,4.345774650582612e-05,-0.13769672373982722,0.13778363923283887,-0.0688266329966607,0.06891354848967235,0.1254164099693298,20.588573863556043,-30.98714270331333,0.06887009074316648,7,0.052082955837249756,-0.03472250699996948,-0.07552045583724976,-0.05034750699996948,0.07291698455810569,0,0.11111105942144617,1.0000475379313176,1.2777780294418335,1.0,1.288193941116333,-2.1249831022725565,1.298611044883728,0.11111105942144617
4984,2000-07-25,1.243056058883667,1.295138955116272,1.225693941116333,1.295138955116272,10090800.0,-0.029809905261528158,1.666710917526316,7.500480686695279,33.132551300967464,58.26632959428045,0.0628440231336238,0.03806178054510956,-0.01578736629243993,0.0005190533918590923,16.433197796886535,0.06944501399993896,0.08844311446204722,-0.04509493708610535,-0.1567962721622238,0.06660639799001311,-0.10094560462416458,0.010755730451953882,0.16061590170860285,11.628542001006013,-33.72396593873237,0.05585066753805927,7,0.07465189695358276,0.0034714341163635254,-0.04600727558135986,-0.012153565883636475,0.10416591167449951,1,0.1899439079895393,7.000343347639421,1.28125,1.0000475379313176,1.2777780294418335,1.0,1.288193941116333,0.1899439079895393
4985,2000-07-26,1.3333330154418943,1.336806058883667,1.2395830154418943,1.2395830154418943,20748600.0,0.07262500827138973,-1.074091593424484,-1.8000151063279493,50.95233190608614,56.65527067116227,-0.02944029226571998,-0.03918341739833853,-0.10578851447294069,-0.08967119633193588,15.481579032978177,0.09722304344177268,0.07485107750583953,0.035633420944213734,-0.05407937764216908,0.12534621953059655,-0.009222978348977673,0.08048982023740514,0.063219824371338,96.87428922105045,53.34844204245769,0.04485639929319142,7,-0.015625059604644553,-0.08680552244186379,-0.1406244933605192,-0.10243052244186379,-0.013020038604736106,2,0.06770853822434875,1.666710917526316,1.243056058883667,7.000343347639421,1.28125,1.0000475379313176,1.2777780294418335,0.06770853822434875
4986,2000-07-27,1.3645830154418943,1.3784719705581665,1.3159719705581665,1.319443941116333,19119600.0,0.02343750558793678,-1.4000146485269076,0.48148345947265386,53.1817567523281,55.16217042408766,-0.05383165621617825,-0.0671056677538997,-0.1374013268280001,-0.12015291860952426,15.46074596670487,0.0625,0.06443247908286143,0.06258656978607147,-0.031413349850674566,0.1565864894228175,0.01558660996769845,0.10958652960444448,0.025135468423461926,90.90906253535618,50.42451840316678,0.04699995981837301,7,-0.04687505960464455,-0.11805552244186379,-0.1927080154418943,-0.1371524930000303,-0.03472197055816628,3,0.04071275916942807,-1.074091593424484,1.3333330154418943,1.666710917526316,1.243056058883667,7.000343347639421,1.28125,0.04071275916942807
4987,2000-07-28,1.368056058883667,1.368056058883667,1.350693941116333,1.3645830154418943,14781600.0,0.002545131664743794,8.99821514381822,0.07694095401079087,52.314949035644524,53.25023242273009,-0.05673941056955889,-0.06459245275601111,-0.1412043059614141,-0.12188719684952742,15.438787055643157,0.017362117767333984,0.0520854988171815,0.06015681028366093,-0.03491580320913057,0.15522942377645244,0.012620503537265293,0.10769311703005657,0.015101443271728243,93.1823235889653,56.22230529713783,0.04753630674639572,7,-0.06597310304641724,-0.12152856588363647,-0.19965356588363647,-0.17013955116271973,-0.024306058883666992,4,0.027918403539325176,-1.4000146485269076,1.3645830154418943,-1.074091593424484,1.3333330154418943,1.666710917526316,1.243056058883667,0.027918403539325176
4988,2000-07-31,1.3784719705581665,1.4270830154418943,1.375,1.3784719705581665,15976800.0,0.007613658524343592,-14.000995708154443,0.0,58.333386627011684,52.46924393509738,-0.06926852976344988,-0.06234361242338582,-0.15172399297018702,-0.13181671176387022,16.92598970658009,0.05902695655822732,0.046372030097707295,0.0605032742023468,-0.01732792693856533,0.13833447534325893,0.021587673631890736,0.09941887477280287,-0.1527780294418335,75.8621240767291,39.07195055336757,0.03891560057045602,7,-0.052083492279052734,-0.11631947755813599,-0.210069477558136,-0.18055546283721924,-0.013888955116272195,0,0.007556907054038664,8.99821514381822,1.368056058883667,-1.4000146485269076,1.3645830154418943,-1.074091593424484,1.3333330154418943,0.007556907054038664
4989,2000-08-01,1.4166669845581057,1.420138955116272,1.3784719705581665,1.388888955116272,11899800.0,0.027708226801647085,1.4000357058251993,100.0,61.71176730218619,53.544399404951065,-0.10427669911759785,-0.09127123908006429,-0.18969302164015445,-0.1687438779967405,18.493562636759474,0.04166698455810547,0.03713008401854179,0.0898440897464754,0.009315368615439912,0.17037281087751088,0.049579729180957655,0.13010845031199314,-0.1869452619552614,94.44478352864607,54.18000663984734,0.040264360565517764,8,-0.09027850627899192,-0.15451449155807517,-0.24826449155807517,-0.21875047683715843,-0.08333396911621138,1,-0.04411763715909234,-14.000995708154443,1.3784719705581665,8.99821514381822,1.368056058883667,-1.4000146485269076,1.3645830154418943,-0.04411763715909234
4990,2000-08-02,1.413193941116333,1.4270830154418943,1.4027780294418335,1.420138955116272,10549800.0,-0.0024515595264302803,1.3333009080973728,-0.25001823885605695,68.4999771690203,55.150613855757854,-0.09257616350286124,-0.08648980731242872,-0.18446257542223754,-0.1641211877691009,18.320641585300425,0.024304986000060813,0.0237739560434036,0.0827252507209777,-0.006500938951333524,0.1719514403932889,0.038112155884822085,0.1273383455571333,-0.17952499265670774,87.49982565631029,40.86737011100786,0.04461309483615557,8,-0.08680546283721924,-0.147568941116333,-0.24739542603492737,-0.21527743339538574,-0.09375,2,-0.04668288522809039,1.4000357058251993,1.4166669845581057,-14.000995708154443,1.3784719705581665,8.99821514381822,1.368056058883667,-0.04668288522809039
4991,2000-08-03,1.430556058883667,1.46875,1.4166669845581057,1.420138955116272,11300400.0,0.012285728987501132,-4.999986267037585,-1.4999399234453046,66.12907810582077,55.57738065713321,-0.09791762389057346,-0.10081678359768853,-0.19982930724982229,-0.1798883835856171,18.1919494537232,0.05555605888366699,0.015513912150025622,0.09487901329994197,-0.004883371977264739,0.19464139857714868,0.04499782066133862,0.14476020593854533,-0.19301882908439638,67.64762310592674,20.555419932621007,0.04988119263860334,8,-0.08333408832550049,-0.11284756660461426,-0.2673617899417877,-0.23263955116271973,-0.11111211776733398,3,-0.07706309820010615,1.3333009080973728,1.413193941116333,1.4000357058251993,1.4166669845581057,-14.000995708154443,1.3784719705581665,-0.07706309820010615
4992,2000-08-04,1.482638955116272,1.486111044883728,1.4583330154418943,1.486111044883728,15069600.0,0.036407448634517614,15.000755338872613,-0.3333066315729244,69.26830412020644,57.058233591030174,-0.13173873741252207,-0.1493444811410849,-0.24949436201584652,-0.22978010001834392,18.126202096951953,0.055554986000061035,0.021088854151423142,0.13984386324882503,0.020338006669161857,0.2593497198284882,0.08009093495899333,0.19959679153865673,-0.23585321450897223,96.87511734671435,48.07906157954074,0.05975292828983159,8,-0.12673646211624146,-0.15624994039535522,-0.2968754768371582,-0.2847224473953247,-0.15972197055816628,4,-0.10304458122143623,-4.999986267037585,1.430556058883667,1.3333009080973728,1.413193941116333,1.4000357058251993,1.4166669845581057,-0.10304458122143623
4993,2000-08-07,1.4965280294418335,1.5034719705581665,1.4722219705581665,1.482638955116272,11136600.0,0.00936780615242383,1.2500665207501824,-4.000206001510678,74.25742103076914,61.627663561008134,-0.12502717397150254,-0.1599484877788464,-0.2595230241166375,-0.24298278200097134,17.860958406386402,0.03125,0.02755417816544603,0.14644123315811153,0.008527544241805352,0.2843549220744177,0.07748438869995855,0.2153980776162645,-0.2353827705779481,94.4448471069336,42.106469370234905,0.06895684445815307,8,-0.12500053644180298,-0.1614585518836975,-0.3107645511627197,-0.29861152172088623,-0.1423610448837278,0,-0.10208831805095941,15.000755338872613,1.482638955116272,-4.999986267037585,1.430556058883667,1.3333009080973728,1.413193941116333,-0.10208831805095941
4994,2000-08-08,1.524306058883667,1.5347219705581665,1.46875,1.4965280294418335,13678200.0,0.01856164996267662,1.7143456221537194,1.9999914170457471,82.17824676571792,65.09720965652276,-0.12149037832450205,-0.18086486977421967,-0.2831502285677139,-0.27084843024461636,18.365669533281224,0.0659719705581665,0.03268678318363061,0.16397615671157828,0.006589054934064809,0.32136325848909175,0.08528260582282154,0.24266970760033502,-0.243774663084239,92.10580524852145,33.4164606724531,0.0786935508887567,8,-0.09895908832550049,-0.15451455116271973,-0.3385425806045532,-0.3263895511627197,-0.2083340883255005,1,-0.10478410323891685,1.2500665207501824,1.4965280294418335,15.000755338872613,1.482638955116272,-4.999986267037585,1.430556058883667,-0.10478410323891685
4995,2000-08-09,1.5,1.5,1.4479169845581057,1.5,12416400.0,-0.01594565523243252,1.0,0.0,79.04763742041462,67.97119639742127,-0.07940684466306047,-0.15060712861258185,-0.2553379186532658,-0.2475483980160107,18.792390295151815,0.0763890743255613,0.041874056609061405,0.1309895455837249,-0.03728937868258586,0.29926846985003563,0.046850083450569624,0.21512900771688015,-0.1940495467246981,70.58830657254187,5.2476035516856285,0.08413946213315533,8,-0.057292044162750244,-0.11979204416275024,-0.31423652172088623,-0.30208349227905273,-0.1979169845581057,2,-0.11111132303873716,1.7143456221537194,1.524306058883667,1.2500665207501824,1.4965280294418335,15.000755338872613,1.482638955116272,-0.11111132303873716
4996,2000-08-10,1.4722219705581665,1.5208330154418943,1.461806058883667,1.506943941116333,12947400.0,-0.018518686294555664,-1.1250378203463727,-100.0,75.45437010533094,70.54224318294199,-0.038838854655964816,-0.1139016302249074,-0.2237444498568406,-0.22056003803956337,19.895898437111814,0.05902695655822732,0.06358072850151353,0.09383651614189148,-0.07555856160072971,0.26323159388451267,0.009138977270580995,0.17853405501320196,-0.14339436555457818,27.999527584790794,-42.068672962425254,0.08469753887131055,8,-0.017360985279083252,-0.09201401472091675,-0.24999994039535522,-0.24999994039535522,-0.1666659116744995,3,-0.10377377358654039,1.0,1.5,1.7143456221537194,1.524306058883667,1.2500665207501824,1.4965280294418335,-0.10377377358654039
4997,2000-08-11,1.461806058883667,1.475693941116333,1.4479169845581057,1.475693941116333,7297200.0,-0.0070749600826500725,3.0001716738197106,0.39997390728158505,73.21428242995773,72.195676049936,-0.015339064007257264,-0.09783656913053251,-0.21089872349783678,-0.21122414964445646,20.830847931709815,0.027776956558227317,0.07344562148194811,0.07664974927902213,-0.0948073255619748,0.24810682412001905,-0.009078788141476446,0.1623782866995207,-0.11238901732462092,16.00031860560587,-57.83468729149351,0.0857285374204985,8,-0.005209088325500488,-0.08159810304641724,-0.23090329766273499,-0.23437553644180298,-0.19097304344177268,4,-0.09738782850308558,-1.1250378203463727,1.4722219705581665,1.0,1.5,1.7143456221537194,1.524306058883667,-0.09738782850308558
4998,2000-08-14,1.493056058883667,1.5,1.461806058883667,1.493056058883667,6175800.0,0.021377664848279965,4.5003261802575105,-0.0,82.72713199392255,74.53071657124003,-0.031990114665738645,-0.12381204805983193,-0.23975343460707332,-0.24316165139262447,20.93821779087014,0.03819394111633301,0.08167255151195585,0.10052124857902522,-0.07636291867933642,0.27740541583738687,0.012079164949844401,0.18896333220820605,-0.125108524424709,52.00055481321048,-28.476143899662326,0.08844208362918086,8,-0.024306058883666992,-0.11284810304641724,-0.262153297662735,-0.265625536441803,-0.25,0,-0.11395357415633234,3.0001716738197106,1.461806058883667,-1.1250378203463727,1.4722219705581665,1.0,1.5,-0.11395357415633234
4999,2000-08-15,1.451388955116272,1.486111044883728,1.4479169845581057,1.482638955116272,6508800.0,-0.027907260092128627,-1.0000062423141622,-100.0,67.70823684915423,74.44274542458827,0.016897181968934083,-0.07620728842699487,-0.1950064675197689,-0.2023758837323828,21.077879197189027,0.0451390743255613,0.08998287601506894,0.05260414481163034,-0.12326980956279154,0.22847809918605222,-0.0353328323755806,0.14054112199884128,-0.06676397704739312,4.76160114049516,-70.5988825139137,0.08793697718721089,8,0.024305522441864014,-0.07118099927902222,-0.21874994039535522,-0.22395843267440796,-0.23263895511627197,1,-0.0669854694811135,4.5003261802575105,1.493056058883667,3.0001716738197106,1.461806058883667,-1.1250378203463727,1.4722219705581665,-0.0669854694811135
5000,2000-08-16,1.4375,1.4652780294418335,1.4166669845581057,1.4583330154418943,6741000.0,-0.00956942318412457,1.7999299638146247,0.6666564941406179,61.538403496275556,73.93267046797212,0.03866228777026004,-0.054156231617175976,-0.17791164703230233,-0.18901443989062106,21.677316461972566,0.048611044883727805,0.09539959717161417,0.03177074193954477,-0.13832205175757717,0.2018635356366667,-0.05327565490901631,0.11681713878810585,-0.03786532268219234,19.999816893413527,-51.188230158081666,0.08504639684856101,8,0.038194477558135986,-0.057292044162750244,-0.18923598527908325,-0.210069477558136,-0.2222219705581665,2,-0.08454123787257983,-1.0000062423141622,1.451388955116272,4.5003261802575105,1.493056058883667,3.0001716738197106,1.461806058883667,-0.08454123787257983
5001,2000-08-17,1.4270830154418943,1.4409719705581665,1.4166669845581057,1.4409719705581665,9694800.0,-0.007246597953464828,2.4999012951788813,0.666680018310844,59.13958806013782,72.80725757240894,0.0542385782160959,-0.034573098562109106,-0.1632243812272487,-0.17908002132216905,22.513601501902496,0.024304986000060813,0.09626302338927095,0.01440930366516091,-0.14657570786228402,0.17539431519260584,-0.06608320209856156,0.09490180942888338,-0.01393960880005074,12.4992847415337,-53.59718885637395,0.08049250576372251,8,0.04861146211624168,-0.04687505960464455,-0.17881900072097756,-0.1996524930000303,-0.2326390743255613,3,-0.08759126038739518,1.7999299638146247,1.4375,-1.0000062423141622,1.451388955116272,4.5003261802575105,1.493056058883667,-0.08759126038739518
5002,2000-08-18,1.451388955116272,1.454861044883728,1.4166669845581057,1.420138955116272,5796000.0,0.017031903127829873,-1.0000062423141622,-2.249989271215063,60.82467366990399,71.31473008786837,0.0279755887600297,-0.047648629564360334,-0.1808746884946535,-0.203288552310662,23.867923850434384,0.03819406032562234,0.09591272824972541,0.03003469705581674,-0.1185706180555457,0.17864001216717917,-0.04426796049986437,0.10433735461149785,0.08333301544189453,41.66652361497335,-22.236513360301544,0.07430265755568118,8,0.024305522441864014,-0.07118099927902222,-0.20312494039535522,-0.22395843267440796,-0.27430593967437766,4,-0.10047816315435731,2.4999012951788813,1.4270830154418943,1.7999299638146247,1.4375,-1.0000062423141622,1.451388955116272,-0.10047816315435731
5003,2000-08-21,1.423611044883728,1.454861044883728,1.423611044883728,1.444443941116333,5621400.0,-0.01913884636824914,-2.0000629438254967,-0.6666526794433594,51.063760626010065,67.85756496123417,0.0495312295428012,-0.009126460420419535,-0.14741027968515663,-0.1756846637443128,25.29543546155078,0.03125,0.09534322347266944,-0.004861265420913696,-0.1380484072706436,0.1283258764288162,-0.07145483634577854,0.061732305503951146,0.10874982595443727,9.999502179252946,-47.97309983539823,0.06659357092486491,8,0.04513895511627197,-0.04340308904647827,-0.16579851508140564,-0.196180522441864,-0.24305498600006104,0,-0.10731725494185929,-1.0000062423141622,1.451388955116272,2.4999012951788813,1.4270830154418943,1.7999299638146247,1.4375,-0.10731725494185929
5004,2000-08-22,1.4791669845581057,1.4791669845581057,1.413193941116333,1.430556058883667,7632000.0,0.039024661879407674,1.7143298559510165,-2.3333733884950236,58.7156419868732,65.59845435750734,-0.014640669014133634,-0.04857717694488395,-0.19685269996626298,-0.231204213552209,27.54894692535047,0.06597304344177268,0.09012484993035064,0.03888912796974209,-0.06336207490825951,0.1411403308477437,-0.012236473469258824,0.090014729408743,0.05088000855445851,100.0,43.87199593568795,0.05112560143900084,8,-0.012153506278991921,-0.09895902872085593,-0.1875005066394808,-0.23263949155807517,-0.27430593967437766,1,-0.15962425347465126,-2.0000629438254967,1.423611044883728,-1.0000062423141622,1.451388955116272,2.4999012951788813,1.4270830154418943,-0.15962425347465126
5005,2000-08-23,1.423611044883728,1.475693941116333,1.420138955116272,1.475693941116333,9547200.0,-0.03755893706008773,1.133329366014882,-1.0714236667990868,49.16660253239306,62.677591293847584,0.032340969903349004,0.014850331267660888,-0.1360385801714239,-0.17554648832703768,29.249431848143725,0.05902802944183372,0.08001916247312857,-0.021180713176727206,-0.11073609770090798,0.06837467134745356,-0.06595840543881759,0.02359697908536318,0.10176182614898699,15.789939684363777,-37.274779757753365,0.044777692262090364,8,0.03298592567443848,-0.04340308904647827,-0.12760430574417114,-0.1770835518836975,-0.21180498600006104,2,-0.14390239919813197,1.7143298559510165,1.4791669845581057,-2.0000629438254967,1.423611044883728,-1.0000062423141622,1.451388955116272,-0.14390239919813197
5006,2000-08-24,1.420138955116272,1.4270830154418943,1.4027780294418335,1.413193941116333,7234200.0,-0.0024389314623080027,1.3333009080973728,-0.13334538787785846,41.50948957309716,59.15483653197418,0.030897323470203686,0.02392456186837344,-0.12623280895216715,-0.17154823376707484,30.24782817332844,0.024304986000060813,0.06337587618760554,-0.02743059992790231,-0.1096572289107578,0.05479602905495318,-0.06854391441933005,0.013682714563525433,0.10074675871978767,22.727010270023047,-23.771691773114366,0.041113314491427785,8,0.031250059604644775,-0.03993099927902222,-0.12413221597671509,-0.17361146211624146,-0.27430593967437766,3,-0.14425414142496062,1.133329366014882,1.423611044883728,1.7143298559510165,1.4791669845581057,-2.0000629438254967,1.423611044883728,-0.14425414142496062
5007,2000-08-25,1.40625,1.420138955116272,1.3958330154418943,1.420138955116272,3702600.0,-0.009779997278600683,2.5000386236256746,-1.9998455174307832,37.73589122307325,54.155809779657595,0.040316622225632814,0.04302767514560801,-0.1064887313471865,-0.15726397319610386,31.233985520238548,0.024305939674377663,0.047964900657296194,-0.043229252099990845,-0.11921783661861096,0.03275933241862927,-0.08122354435930079,-0.005234959840680897,0.10754925277240601,12.500286100112351,-26.779644869663375,0.03799429225931006,8,0.03472203016281128,-0.026042044162750244,-0.11111125349998474,-0.15972250699996948,-0.2395830154418943,4,-0.1506176418728299,1.3333009080973728,1.420138955116272,1.133329366014882,1.423611044883728,1.7143298559510165,1.4791669845581057,-0.1506176418728299
5008,2000-08-28,1.388888955116272,1.40625,1.3715280294418335,1.392361044883728,8265600.0,-0.012345631917317745,1.2222061157226562,0.24998927121509926,31.06800452916883,50.08467285521477,0.04620679763233437,0.06451696711530008,-0.08324165177826548,-0.14032530367719565,31.24991588490863,0.034721970558166504,0.034344625559789455,-0.06111114621162406,-0.13516870991031604,0.01294641748706793,-0.09813992806097005,-0.024082364362278064,0.11547299866969318,16.128850057755677,-15.788647213698532,0.03702878184934599,8,0.03645855188369751,-0.008680999279022217,-0.09895873069763184,-0.14236146211624146,-0.14930593967437766,0,-0.15250026929377236,2.5000386236256746,1.40625,1.3333009080973728,1.420138955116272,1.133329366014882,1.423611044883728,-0.15250026929377236
5009,2000-08-29,1.3541669845581057,1.388888955116272,1.350693941116333,1.388888955116272,7435800.0,-0.024999817609795527,1.2000487521844068,10.000309002265952,30.188788022869176,46.60138224705851,0.07340706836665256,0.09941349781501119,-0.04190832654760812,-0.10606557354521118,31.087194189858923,0.038195013999938965,0.02065584409124477,-0.09270811676979052,-0.1772241508958743,-0.008192082643706744,-0.1349661338328325,-0.05045009970674852,0.13691157679344634,2.7784347534181464,-23.245827441730157,0.04225801706304191,8,0.06076347827911355,0.026040971279144065,-0.06423676013946555,-0.10763949155807517,-0.1319450139999392,1,-0.12820496117108615,1.2222061157226562,1.388888955116272,2.5000386236256746,1.40625,1.3333009080973728,1.420138955116272,-0.12820496117108615
5010,2000-08-30,1.3472219705581665,1.357638955116272,1.34375,1.350693941116333,6724800.0,-0.005128624519084357,-1.6668726752503578,0.0999934768203969,32.0000796505265,43.58588131265724,0.07397912402521789,0.10662959707260722,-0.02762470003766193,-0.09868536832027108,30.766287276509452,0.013888955116271973,-0.0010287874116983176,-0.09635453224182133,-0.1909537099281906,-0.00175535455545206,-0.14365412108500597,-0.0490549433986367,0.12701043636515919,4.166380563280358,-20.715418668650074,0.047299588843184595,8,0.06423652172088623,0.039930522441864014,-0.06510424613952637,-0.10069447755813599,-0.10416591167449951,2,-0.10566998518845194,1.2000487521844068,1.3541669845581057,1.2222061157226562,1.388888955116272,2.5000386236256746,1.40625,-0.10566998518845194
5011,2000-08-31,1.3203129768371582,1.3472219705581665,1.3203129768371582,1.3472219705581665,7293600.0,-0.01997368979208347,1.0,7.7503519313304725,30.54900595789428,40.22191823354506,0.09403929052717785,0.1316033564859549,0.006797314966576096,-0.07121603523054598,29.71901166198129,0.0269089937210083,-0.01328904042931267,-0.1177513718605041,-0.22722327068775416,-0.008279473033254048,-0.17248732127412914,-0.06301542244687908,0.13565189311690196,0.0,-24.930996879325953,0.054735949413625,8,0.07942700386047363,0.1050339937210083,-0.038195252418518066,-0.07378548383712769,-0.07725691795349121,3,-0.08218272474562971,-1.6668726752503578,1.3472219705581665,1.2000487521844068,1.3541669845581057,1.2222061157226562,1.388888955116272,-0.08218272474562971
5012,2000-09-01,1.329861044883728,1.3333330154418943,1.305556058883667,1.326388955116272,7713000.0,0.0072316702282533285,4.333501190258379,-0.12903082900291943,26.142119860064213,37.45284703732885,0.07313000732707198,0.11596845489537344,0.00458040336012111,-0.08025344575397675,28.496901754124043,0.027776956558227317,-0.02231451050253086,-0.10056440830230717,-0.2179736914752568,0.016844874870642457,-0.15926904988878188,-0.04185976671583247,0.10439952217162785,24.13748605984264,2.5219385767227998,0.058704641586474794,9,0.0625004768371582,0.09027796983718872,-0.04774332046508789,-0.08333355188369751,-0.07291710376739502,4,-0.13838139717666786,1.0,1.3203129768371582,-1.6668726752503578,1.3472219705581665,1.2000487521844068,1.3541669845581057,-0.13838139717666786
5013,2000-09-05,1.34375,1.3645830154418943,1.3090280294418335,1.3125,6006600.0,0.010443914550099631,-1.9090994213374666,9.000343335851129,32.87295301343816,34.581437151391626,0.05221210281962074,0.09491313989798233,-0.002336499575197104,-0.0929913845867989,27.057533518944123,0.05555498600006081,-0.030023914860384693,-0.07903655171394353,-0.19820427183582834,0.04013116840794129,-0.13862041177488593,-0.01945269165300112,0.06734375558445183,45.8329697430931,21.173181703023793,0.05958386006094237,9,0.046875,0.07638901472091675,-0.06944477558135986,-0.09722250699996948,-0.1215280294418335,1,-0.13178270916606083,4.333501190258379,1.329861044883728,1.0,1.3203129768371582,-1.6668726752503578,1.3472219705581665,-0.13178270916606083
5014,2000-09-06,1.3645830154418943,1.40625,1.3402780294418335,1.34375,6057000.0,0.015503639398618985,-3.7501223123471097,0.6666564941406179,38.64860852330509,33.41277115038185,0.014992696631464186,0.06482410344088652,-0.015251948768757906,-0.11248510083097285,25.485428687262512,0.0659719705581665,-0.04064130905377228,-0.05021738409996046,-0.1619127969857943,0.061478028785873384,-0.1060650905428775,0.005630322342956573,-0.05902695655822732,58.62016711614526,31.992405615842593,0.055847706442916964,9,0.0017365217208864525,0.05555599927902244,-0.07031252980232217,-0.109375,-0.15625,2,-0.09160307477483964,-1.9090994213374666,1.34375,4.333501190258379,1.329861044883728,1.0,1.3203129768371582,-0.09160307477483964
5015,2000-09-07,1.3333330154418943,1.3854169845581057,1.319443941116333,1.3854169845581057,6208200.0,-0.02290076869370994,1.5333339436774323,-2.500068665598583,36.29441412050109,32.83331832231562,0.03586123504314087,0.08743021334512524,0.022484435710513617,-0.07967584070261369,24.169785974283688,0.06597304344177268,-0.04657700736440584,-0.07313403487205528,-0.18291796481535583,0.036649895071245275,-0.12802599984370544,-0.01824206990040511,-0.025763077735900586,27.585529228750953,-0.7951283346098812,0.054891964971650276,9,0.029514491558075173,0.08680599927902244,-0.039062529802322166,-0.078125,-0.15277695655822732,3,-0.08333330353100366,-3.7501223123471097,1.3645830154418943,-1.9090994213374666,1.34375,4.333501190258379,1.329861044883728,-0.08333330353100366
5016,2000-09-08,1.319443941116333,1.3402780294418335,1.3090280294418335,1.326388955116272,9171000.0,-0.010416808227731611,-1.2500761773150393,0.13334264108104035,30.10461106175967,31.985398304391886,0.03795610160848217,0.09411184498259528,0.03843869407379086,-0.06390434216449159,22.467468716871807,0.03125,-0.06167418628763577,-0.0793842077255249,-0.1911468172669042,0.032378401815854385,-0.13526551249621455,-0.02350290295483526,0.08680605888366699,13.792172675634143,-12.3746996473888,0.05588130477068962,9,0.03645908832550049,0.10069507360458374,-0.023437201976776123,-0.0642359256744387,-0.131943941116333,4,-0.057893995987458924,1.5333339436774323,1.3333330154418943,-3.7501223123471097,1.3645830154418943,-1.9090994213374666,1.34375,-0.057893995987458924
5017,2000-09-11,1.319443941116333,1.326388955116272,1.3125,1.3125,7547400.0,0.0,-3.0003090128755363,-0.9998455174307832,32.85704924902467,32.184181051042536,0.02720906362174569,0.08737957968738441,0.04146994497151413,-0.06216913675121205,21.014359317724992,0.013888955116271973,-0.06921486955246259,-0.0722661018371582,-0.18526723912890541,0.04073503545458901,-0.1287666704830317,-0.01576553319128471,0.08486161947250359,10.713536883381542,-16.775558216807845,0.056500568645873585,9,0.03645908832550049,0.10069507360458374,0.013021290302276611,-0.04340243339538574,-0.15625,0,-0.057893995987458924,-1.2500761773150393,1.319443941116333,1.5333339436774323,1.3333330154418943,-3.7501223123471097,1.3645830154418943,-0.057893995987458924
5018,2000-09-12,1.3229169845581057,1.336806058883667,1.3125,1.326388955116272,4609800.0,0.002632202349448942,-1.0000098090665202,-0.499999999999968,18.96552377308312,30.937151689955193,0.014967787459237991,0.07431686028592543,0.043481699317662104,-0.06386916305345092,19.27552740592131,0.024306058883666992,-0.07372482747702591,-0.060286104679107444,-0.16658070581614393,0.04600849645792904,-0.1134334052476258,-0.007138804110589092,0.07948302540779095,14.285819384788784,-3.8646119267782844,0.05314730056851827,9,0.032986044883727805,0.09722203016281106,0.018228769302367942,-0.03819495439529441,-0.18402802944183372,1,-0.04986937518517809,-3.0003090128755363,1.319443941116333,-1.2500761773150393,1.319443941116333,1.5333339436774323,1.3333330154418943,-0.04986937518517809
5019,2000-09-13,1.3541669845581057,1.3784719705581665,1.3159719705581665,1.3159719705581665,7713000.0,0.023622041567815,-2.2726784705511496,-11.000961373391325,34.732886646193094,31.24079691169593,-0.018195682995609808,0.03732336836735639,0.01617783941601192,-0.09275833211461992,18.06784923957345,0.0625,-0.07529587140812488,-0.024175006151199163,-0.12614430296258106,0.07779429066018273,-0.07515965455689,0.026809642254491672,0.04636558579730976,59.09094455810511,38.96305085244803,0.050984648405690926,9,0.0017360448837278053,0.06597203016281106,-0.0008684992790224388,-0.06076449155807517,-0.19097304344177268,2,-0.09743629515749541,-1.0000098090665202,1.3229169845581057,-3.0003090128755363,1.319443941116333,-1.2500761773150393,1.319443941116333,-0.09743629515749541
5020,2000-09-14,1.3159719705581665,1.3472219705581665,1.3090280294418335,1.3472219705581665,7983000.0,-0.028205542178687093,1.4444122314453125,-0.8181696176377826,30.132417807284796,31.194509339405986,0.016874928171320747,0.0695108443785255,0.05471032705858114,-0.05267782617918004,17.47386924422052,0.045138955116272195,-0.07408993495722171,-0.056293618679046586,-0.1579029317016558,0.04531569434356264,-0.10709827519035109,-0.005488962167742084,0.08273050897897738,9.999347682039627,-9.394956651080513,0.050804656511304606,9,0.03993105888366699,0.09722256660461426,0.08159726858139038,-0.006944477558135986,-0.1388889551162722,3,-0.08179426121866207,-2.2726784705511496,1.3541669845581057,-1.0000098090665202,1.3229169845581057,-3.0003090128755363,1.319443941116333,-0.08179426121866207
5021,2000-09-15,1.3020830154418943,1.3159719705581665,1.28125,1.2847219705581665,24924600.0,-0.010554142053938453,-1.8571891016994875,-0.5555534362792898,30.13241780728478,31.63787577798605,0.03118550871374759,0.0775299575637638,0.0692300778032644,-0.03768574315026929,16.608907811060252,0.034721970558166504,-0.07016963502140228,-0.06393257379531891,-0.16671547508703854,0.038850327496400716,-0.11532402444117862,-0.01254112314945921,0.09482597509334334,21.42829992262934,1.1139497479875438,0.05139145064585979,9,0.04166698455810569,0.09895849227905296,0.10937494039535545,0.006944477558136208,-0.1458330154418943,4,-0.0933327254230285,1.4444122314453125,1.3159719705581665,-2.2726784705511496,1.3541669845581057,-1.0000098090665202,1.3229169845581057,-0.0933327254230285
5022,2000-09-18,1.305556058883667,1.326388955116272,1.298611044883728,1.305556058883667,10297800.0,0.002667298014477293,-2.9996910348615664,0.0,33.21695631276114,31.676098366799714,0.02671120381773706,0.06595272888731363,0.0659934378152709,-0.0401351560001908,15.570206292472339,0.027777910232543945,-0.06698121172232696,-0.05316788554191598,-0.15102269132240642,0.04468692023857446,-0.10209528843216131,-0.004240482651670652,0.0867265720301611,25.000582424036576,3.9850817352729138,0.04892740289024527,9,0.03819394111633301,0.08506894111633301,0.11197841167449951,0.0034714341163635254,-0.059028029441833496,0,-0.09042588258110673,-1.8571891016994875,1.3020830154418943,1.4444122314453125,1.3159719705581665,-2.2726784705511496,1.3541669845581057,-0.09042588258110673
5023,2000-09-19,1.2708330154418943,1.3159719705581665,1.267361044883728,1.3090280294418335,23182200.0,-0.026596363446440674,-1.1538347774875677,-100.0,33.216812765532424,31.072565504824976,0.055879574055824666,0.09343355327230785,0.1002184867006728,-0.0036929308156792295,14.221858016322564,0.04861092567443848,-0.061542227897170676,-0.08025202751159699,-0.18060020830526846,0.02009615328207448,-0.13042611790843273,-0.030077937114761255,0.11700831023538072,3.124778717386766,-19.363246627963314,0.05017409039683576,9,0.05555599927902244,0.1128475069999697,0.14756944775581382,0.03819447755813621,-0.027776956558227317,1,-0.08469962065640313,-2.9996910348615664,1.305556058883667,-1.8571891016994875,1.3020830154418943,1.4444122314453125,1.3159719705581665,-0.08469962065640313
5024,2000-09-20,1.243056058883667,1.267361044883728,1.2395830154418943,1.267361044883728,7761600.0,-0.021857282759189856,1.2857885572749528,0.6363392352755711,30.645369212429244,30.44489384837255,0.07219739032442751,0.10816013597210672,0.1281718455058578,0.025603701840315463,12.558767740807376,0.03125,-0.056074539364805664,-0.0962234377861022,-0.18834373301685559,-0.0041031425553488265,-0.142283585401479,-0.050163290170725405,0.13755644994599514,3.226567405843992,-20.687615612062753,0.046060147615376724,9,0.06597143411636353,0.11979097127914429,0.18142291903495789,0.06597143411636353,0.027776956558227317,2,-0.08379920038436783,-1.1538347774875677,1.2708330154418943,-2.9996910348615664,1.305556058883667,-1.8571891016994875,1.3020830154418943,-0.08379920038436783
5025,2000-09-21,1.21875,1.263888955116272,1.2083330154418943,1.2465280294418335,8082000.0,-0.019553469620264052,-1.2856883618163286,1.1428942786374672,30.944691267013937,30.5382360934008,0.08777057989130066,0.12261829998808627,0.15215161232748997,0.05108175741160936,11.0129850660956,0.05555593967437766,-0.05586671830984424,-0.11028644442558289,-0.20829434306153627,-0.012278545789629502,-0.15929039374355947,-0.061282495107606305,0.15058014935864072,8.823769974503492,-17.367068025396613,0.04900394931797667,9,0.07465249300003052,0.125,0.20920121669769287,0.09027749300003052,0.0659719705581665,3,-0.04558445857121396,1.2857885572749528,1.243056058883667,-1.1538347774875677,1.2708330154418943,-2.9996910348615664,1.305556058883667,-0.04558445857121396
5026,2000-09-22,1.2152780294418335,1.2465280294418335,1.201388955116272,1.211806058883667,7198200.0,-0.0028487963554186813,-2.7142058412418155,-0.12498980769808471,28.000269162492714,29.998593861563915,0.08371640364844324,0.11589782270236282,0.15659347574752958,0.055828310503790446,9.907581422094871,0.04513907432556152,-0.06003120238365156,-0.10351536870002742,-0.20421739241718928,-0.002813344982865562,-0.15386638055860846,-0.05316435684144638,0.13795240652513252,11.111259460449219,-14.705662522062624,0.05035101185858094,9,0.07465243339538574,0.12499994039535522,0.21267318725585938,0.09374946355819702,0.14236092567443848,4,-0.031429033582942134,-1.2856883618163286,1.21875,1.2857885572749528,1.243056058883667,-1.1538347774875677,1.2708330154418943,-0.031429033582942134
5027,2000-09-25,1.194443941116333,1.232638955116272,1.1875,1.2152780294418335,9838800.0,-0.017143474843422823,-1.6000226594659919,-6.000652360515021,22.078157172195333,30.344442017020828,0.09493834607483409,0.12653800066282717,0.17683210313744713,0.07827230599357016,9.019947546932224,0.04513895511627197,-0.06172397301551458,-0.11375915408134452,-0.22012525813359307,-0.00739305002909596,-0.1669422061074688,-0.06057610205522024,0.1405655171485498,5.4050242135805755,-17.14139788995601,0.05318305202612422,9,0.08854204416275024,0.13888955116271973,0.23350727558135986,0.11458355188369751,0.211806058883667,0,-0.03197633626960905,-2.7142058412418155,1.2152780294418335,-1.2856883618163286,1.21875,1.2857885572749528,1.243056058883667,-0.03197633626960905
5028,2000-09-26,1.1770830154418943,1.1979169845581057,1.170138955116272,1.194443941116333,6107400.0,-0.014534734596429066,1.2855979833449167,0.8332942341033127,14.474126435161708,28.093468660239566,0.09994784012467695,0.13409234028137962,0.1927679048154498,0.09771294276319709,8.833702086871424,0.027778029441833718,-0.060922749325158954,-0.12052978277206439,-0.2349431450334145,-0.00611642051071426,-0.17773646390273945,-0.06332310164138932,0.13727511866590492,7.1424717800571065,-10.393039272655347,0.05720668113067506,9,0.08159744739532493,0.1475699543952944,0.25086820125579856,0.1319444775581362,0.23958396911621138,1,0.05899754995094253,-1.6000226594659919,1.194443941116333,-2.7142058412418155,1.2152780294418335,-1.2856883618163286,1.21875,0.05899754995094253
5029,2000-09-27,1.180556058883667,1.1909719705581665,1.1666669845581057,1.173611044883728,6829200.0,0.0029505509774676586,-1.3333009080973728,-0.40003707925346593,17.64779535088509,26.706288387306266,0.07739742638791025,0.12326582088625049,0.18849636194901276,0.09619458818748128,9.172967417355407,0.024304986000060813,-0.06225173230963188,-0.10837619304656987,-0.23078736342408135,0.014034977330941611,-0.1695817782353255,-0.04717060785781424,0.11072700658548795,14.285942000375007,-1.8965874251512123,0.061205585188755726,9,0.06597191095352173,0.1423609256744387,0.24392291903495789,0.12847143411636353,0.2534719705581665,2,0.05294115389920573,1.2855979833449167,1.1770830154418943,-1.6000226594659919,1.194443941116333,-2.7142058412418155,1.2152780294418335,0.05294115389920573
5030,2000-09-28,1.204861044883728,1.2222219705581665,1.170138955116272,1.170138955116272,5927400.0,0.020587744069556324,-1.9999931335187284,4.999570881752176,26.76096792490341,26.331682844819447,0.03986622715742816,0.09249071399223507,0.16455434133511537,0.0733401819404409,9.414221583647207,0.05208301544189453,-0.06053580274997761,-0.07695316076278691,-0.2016281440350851,0.04772182250951129,-0.13929065239893612,-0.014615669126637698,0.06399112602143808,47.82564563390107,30.046098012727413,0.06233749163614915,9,0.04166692495346069,0.11631941795349121,0.21874967217445374,0.10416644811630249,0.24305593967437766,3,0.05475483736345099,-1.3333009080973728,1.180556058883667,1.2855979833449167,1.1770830154418943,-1.6000226594659919,1.194443941116333,0.05475483736345099
5031,2000-09-29,1.211806058883667,1.232638955116272,1.194443941116333,1.1979169845581057,5635800.0,0.0057641617922912225,-2.666399661284601,0.40000686648126527,28.767650278980796,25.83731550773274,0.02097441119614407,0.08116099783300124,0.15839630372011548,0.06706922479891331,10.12785295261157,0.038195013999938965,-0.06710788936983358,-0.06458280086517343,-0.19162493401215497,0.06245933228180811,-0.1281038674386641,-0.00106173429168277,0.03865277847902826,68.42159472220555,47.69319561026517,0.06352106657349076,9,0.029513418674468994,0.08506894111633301,0.20659640431404114,0.09722143411636353,0.24305498600006104,4,0.06017127174761838,-1.9999931335187284,1.204861044883728,-1.3333009080973728,1.180556058883667,1.2855979833449167,1.1770830154418943,0.06017127174761838
5032,2000-10-02,1.1458330154418943,1.211806058883667,1.142361044883728,1.211806058883667,9392400.0,-0.05444191581493496,1.1052542182999592,-4.749995708522966,21.978269071153747,24.588588430579552,0.06918346610512338,0.13980826711857453,0.22474172410501647,0.13350586967338973,10.979710452104305,0.06944501399993896,-0.07122776380465545,-0.1213544428348543,-0.25835680946261186,0.01564792379290325,-0.18985562614873297,-0.05285325952097564,0.08954328841597481,3.8458694371889486,-16.966408340167444,0.06850118331387874,10,0.05902802944183372,0.1354169845581057,0.26996546983718894,0.1631944775581362,0.3090280294418337,0,0.18484887136254669,-2.666399661284601,1.211806058883667,-1.9999931335187284,1.204861044883728,-1.3333009080973728,1.180556058883667,0.18484887136254669
5033,2000-10-03,1.1666669845581057,1.2152780294418335,1.149306058883667,1.163193941116333,11471400.0,0.018182378091258444,-3.222367186248255,-0.05264337160431238,19.318639338583154,23.3300628890411,0.03578257760536441,0.11070327642848898,0.2044179729662956,0.11265150683570302,11.719107264637916,0.06944501399993919,-0.07464815176527484,-0.0916663229465482,-0.23070850005098853,0.04737585415789214,-0.16118741149876836,-0.02214523439432803,0.06597197055816628,26.923462906672054,10.500714510123643,0.06952108855222013,10,0.03645801544189431,0.10763853788375832,0.24392300844192483,0.14236050844192483,0.2743049860000608,1,0.2053568144234752,1.1052542182999592,1.1458330154418943,-2.666399661284601,1.211806058883667,-1.9999931335187284,1.204861044883728,0.2053568144234752
5034,2000-10-04,1.2395830154418943,1.28125,1.173611044883728,1.180556058883667,12528000.0,0.062499438013501996,-1.9523698975921735,16.99574380448845,38.775611012144054,24.200165082944444,-0.04210578661770259,0.02945244452041762,0.13410126355907415,0.03969534242448147,11.18099894615527,0.11458301544189431,-0.07861451449225809,-0.01250029206275971,-0.14236805989800372,0.1173674757724843,-0.07743417598038183,0.052433591854862405,-0.09722197055816628,69.99978542338097,50.58487214141607,0.064933883917622,10,-0.027777493000030296,0.034722506999969704,0.1631947159767153,0.06944447755813621,0.20833396911621138,2,0.142857692393505,-3.222367186248255,1.1666669845581057,1.1052542182999592,1.1458330154418943,-2.666399661284601,1.211806058883667,0.142857692393505
5035,2000-10-05,1.2222219705581665,1.2534719705581665,1.2222219705581665,1.2291669845581057,5439600.0,-0.01400555240549084,-7.999261916613742,-0.11765834467660986,38.38395678196545,25.35390815177475,-0.027044464207081065,0.04011946894823204,0.15100314403642878,0.05708122415333472,11.09603652617068,0.03125,-0.08100536683478365,-0.024305784702300937,-0.1489397139523918,0.10032814454778993,-0.08662274932734637,0.0380111799227445,-0.07708314657211313,57.49983906753584,36.75583609330974,0.06231696462504545,10,-0.01041644811630249,0.05208355188369751,0.175347238779068,0.08680552244186401,0.20138907432556152,3,0.17329590204219536,-1.9523698975921735,1.2395830154418943,-3.222367186248255,1.1666669845581057,1.1052542182999592,1.1458330154418943,0.17329590204219536
5036,2000-10-06,1.243056058883667,1.256943941116333,1.2222219705581665,1.2222219705581665,8791200.0,0.01704607577622408,-2.3331883800902906,-2.9998626821606003,41.34622939173644,27.494805065057093,-0.0486387463825495,0.013986249122747596,0.12893508322142333,0.03589440063118143,11.215734200391218,0.034721970558166504,-0.07984391544973235,0.00034769773483267485,-0.11946637279452865,0.120161768264194,-0.05955933752984799,0.06025473299951334,-0.09519501137733477,72.50037550908303,50.13455691336111,0.05990703526468068,10,-0.03125053644180298,0.03124946355819702,0.15624943375587463,0.06597143411636353,0.1875,4,0.16480425336441806,-7.999261916613742,1.2222219705581665,-1.9523698975921735,1.2395830154418943,-3.222367186248255,1.1666669845581057,0.16480425336441806
5037,2000-10-09,1.243056058883667,1.2604169845581057,1.243056058883667,1.243056058883667,13737600.0,0.0,0.0,0.0,45.744837047036384,30.9693284663765,-0.04583834151291555,0.008400745971846924,0.12756370519185345,0.0355380843971449,11.341719839299568,0.0173609256744387,-0.0770509285530232,0.00416709184646602,-0.11008859633904478,0.11842278003197682,-0.05296075224628938,0.06129493593922142,-0.09252723232746152,71.05290262426072,44.34254900263116,0.05712784409275535,10,-0.03125053644180298,0.03124946355819702,0.16948741674423218,0.06597143411636353,0.2361109256744387,0,0.17039053426944695,-2.3331883800902906,1.243056058883667,-7.999261916613742,1.2222219705581665,-1.9523698975921735,1.2395830154418943,0.17039053426944695
5038,2000-10-10,1.256943941116333,1.2708330154418943,1.232638955116272,1.232638955116272,8886600.0,0.011172370009714605,-2.142899183363152,100.0,52.2220458996482,34.81091186068351,-0.05275431214569415,-0.01126041786905807,0.11210176115160153,0.02142646336559606,11.310494782214075,0.03819406032562234,-0.07271534663230961,0.021353626251220614,-0.08630653407844413,0.12901378658088536,-0.03247645391361176,0.07518370641605299,-0.10380069109125167,77.4189011242152,45.7659986790615,0.053830080164832365,10,-0.045138418674468994,0.017361581325531006,0.14930632710456848,0.05208355188369751,0.2395840883255005,1,0.157458974337088,0.0,1.243056058883667,-2.3331883800902906,1.243056058883667,-7.999261916613742,1.2222219705581665,0.157458974337088
5039,2000-10-11,1.2222219705581665,1.263888955116272,1.194443941116333,1.2604169845581057,7372800.0,-0.027624120235090865,2.0769437981476444,-1.57148882948722,50.53759312589591,37.45275910523823,-0.012852010394846625,0.013776033322088876,0.1435824159783312,0.05566507964922751,10.75078670941064,0.06944501399993896,-0.06520708705857192,-0.006771093606948941,-0.09888507880555064,0.08534289159165276,-0.05282808620624979,0.03928589899235191,-0.06651658553358675,36.36387754019218,1.7479270695440192,0.04605699259930085,10,-0.01041644811630249,0.05208355188369751,0.18316003680229187,0.08680552244186401,0.2673610448837278,2,0.1789773095799454,-2.142899183363152,1.256943941116333,0.0,1.243056058883667,-2.3331883800902906,1.243056058883667,0.1789773095799454
5040,2000-10-12,1.2083330154418943,1.2152780294418335,1.1666669845581057,1.2152780294418335,10371600.0,-0.011363692889540644,12.998832798365854,0.18183038236221735,48.95825324000245,39.69615943424064,0.0017670620311522889,0.020224394609859475,0.15411379928288205,0.06976118766624029,10.515080611984365,0.05555498600006081,-0.05384369385584131,-0.015278100967407449,-0.09810434267927781,0.06754814074446291,-0.05669122182334263,0.026135019888527733,-0.05011673811780626,39.999633786827054,2.310922796688935,0.041413120855935216,10,0.0034725069999697045,0.05555599927902244,0.18489626049995445,0.1076389551162722,0.2604169845581057,3,0.1982764403971815,2.0769437981476444,1.2222219705581665,-2.142899183363152,1.256943941116333,0.0,1.243056058883667,0.1982764403971815
5041,2000-10-13,1.180556058883667,1.201388955116272,1.1666669845581057,1.201388955116272,9016200.0,-0.022987832164851563,2.333379110660946,2.9996910348614705,47.95933238464185,42.582944246850424,0.027541298552798077,0.04050684768627,0.17758146892728632,0.09758587853505984,10.9510769286675,0.04166603088378862,-0.044990925471724896,-0.03697870969772343,-0.11312724043487332,0.039169821039426456,-0.07505297506629849,0.0010955556708516223,-0.019879107106060667,13.333592734330498,-27.264010535418063,0.038074265368574986,10,0.034721970558166504,0.07986044883728027,0.21093720197677612,0.1354159116744995,0.25,4,0.20588178271677648,12.998832798365854,1.2083330154418943,2.0769437981476444,1.2222219705581665,-2.142899183363152,1.256943941116333,0.20588178271677648
5042,2000-10-16,1.1875,1.201388955116272,1.173611044883728,1.180556058883667,5790600.0,0.0058819240849088406,-1.6665980042112973,-0.33331616683547055,51.578996441728734,46.167428369422154,0.0303176028433243,0.02557626805276536,0.16464103763914828,0.09061964294488867,11.201913068277582,0.027777910232543945,-0.03982344585570696,-0.024131965637206987,-0.0890218677128396,0.040757936438425624,-0.05657691667502318,0.008312985400609207,-0.024411587257945788,19.999816893413527,-23.803948879995044,0.03244495103781628,10,0.036458492279052734,0.07291650772094727,0.20052102208137512,0.131944477558136,0.211806058883667,0,0.20467878642835124,2.333379110660946,1.180556058883667,12.998832798365854,1.2083330154418943,2.0769437981476444,1.2222219705581665,0.20467878642835124
5043,2000-10-17,1.163193941116333,1.180556058883667,1.15625,1.180556058883667,5007600.0,-0.020468260112561643,1.7998956359341958,-2.5003261802575105,47.52460539921696,47.1395388568747,0.06043453909358942,0.043642375791294485,0.18209677830361093,0.11537170793914897,12.30645187406149,0.03125,-0.03609269090064782,-0.04305607080459595,-0.10506284719913994,0.018950705589948047,-0.07405945900186794,-0.01205268260732395,0.11805605888366699,6.45114132595596,-39.38919256754638,0.031003388197272018,10,0.05034756660461426,0.09722256660461426,0.22482708096504211,0.18750053644180298,0.22916710376739502,1,0.271642614591449,-1.6665980042112973,1.1875,2.333379110660946,1.180556058883667,12.998832798365854,1.2083330154418943,0.271642614591449
5044,2000-10-18,1.138888955116272,1.1597219705581665,1.1145830154418943,1.1597219705581665,6984000.0,-0.020895041781884838,3.333405813687364,1.1999121144709017,40.59406479087536,47.385106413420246,0.07705738445618993,0.06297189309446005,0.19823227538016774,0.1399304410828801,13.395652521036618,0.0486109256744387,-0.023308325723341516,-0.062152701616287276,-0.1284904008607104,0.004184997628135845,-0.09532155123849884,-0.028983851994075716,0.13986104488372808,24.138175972042013,-20.564909443545957,0.03316884962221156,10,0.05381906032562234,0.10763853788375854,0.24913206696510315,0.211805522441864,0.2777780294418337,2,0.31402453480554593,1.7998956359341958,1.163193941116333,-1.6665980042112973,1.1875,2.333379110660946,1.180556058883667,0.31402453480554593
5045,2000-10-19,1.163193941116333,1.1666669845581057,1.1284719705581665,1.138888955116272,5931000.0,0.02134096207613112,1.4443969742859881,-1.1666571297779813,43.39606019187293,47.612865391213184,0.0486106565521256,0.036144530471578395,0.16665536616166654,0.11580136074445302,13.880103982599268,0.03819501399993919,-0.010095624994683305,-0.03506991267204285,-0.102920863085604,0.032781037741518304,-0.06899538787882342,-0.0011444374652622713,0.1089893795013428,55.99953857626069,13.706103758529977,0.03392547520678057,10,0.0295140743255613,0.06770855188369751,0.22482708096504211,0.18750053644180298,0.267362117767334,3,0.28059729576335424,3.333405813687364,1.138888955116272,1.7998956359341958,1.163193941116333,-1.6665980042112973,1.1875,0.28059729576335424
5046,2000-10-20,1.1770830154418943,1.1770830154418943,1.163193941116333,1.163193941116333,7666200.0,0.011940463094427534,1.000000000000032,0.571449591681576,54.94509060013252,48.63511578600165,0.027244174568050283,0.020287410868853106,0.14640133549242274,0.1024479466813839,14.159251027708308,0.013889074325561301,-0.008624291415246566,-0.019271087646484553,-0.0872556405007634,0.04871346520779429,-0.053263364073623976,0.01472118878065487,0.08879629296875025,71.99968139789402,23.81665405190558,0.033992276427139395,10,0.015625,0.04340296983718894,0.20746576786041282,0.19270849227905296,0.2673609256744387,4,0.2477879476058955,1.4443969742859881,1.163193941116333,3.333405813687364,1.138888955116272,1.7998956359341958,1.163193941116333,0.2477879476058955
5047,2000-10-23,1.15625,1.1875,1.1527780294418335,1.170138955116272,9565200.0,-0.01769884975706093,-2.3333791106609674,-0.9999914170457631,48.35158118722973,48.20506415128849,0.03851957290680197,0.04017195652813843,0.16083186885818201,0.12303561460682477,14.097146739721433,0.034721970558166504,-0.006309267520780981,-0.0381944060325623,-0.10851064475920591,0.03212183269408131,-0.073352525395884,-0.0030362866692406065,0.10357745669189455,57.14304398435775,6.011783415348496,0.03515811936332179,10,0.03298598527908325,0.06423598527908325,0.21614575386047363,0.22395795583724976,0.319443941116333,0,0.2372376725480363,1.000000000000032,1.1770830154418943,1.4443969742859881,1.163193941116333,3.333405813687364,1.138888955116272,0.2372376725480363
5048,2000-10-24,1.2465280294418335,1.25,1.149306058883667,1.15625,26271000.0,0.07807829573347758,1.0714235792225437,-6.499987125458119,51.04175942704756,48.26108262919423,-0.0596658317417289,-0.04704889189169448,0.06406095558459235,0.03281294215722097,13.184361370441348,0.10069394111633301,-0.004570907895481202,0.04861137270927429,-0.02488181241248477,0.12210455783103336,0.011864780148394649,0.08535796527015393,0.0074896496000611545,97.43608929891899,46.68017168598782,0.03674659256087957,10,-0.06423652172088623,-0.03125053644180298,0.1206594705581665,0.13367992639541626,0.194443941116333,1,0.12256285124229738,-2.3333791106609674,1.15625,1.000000000000032,1.1770830154418943,1.4443969742859881,1.163193941116333,0.12256285124229738
5049,2000-10-25,1.243056058883667,1.2465280294418335,1.2152780294418335,1.243056058883667,10866600.0,-0.002785312865945855,8.000652360515021,0.0,53.26101356396845,48.7391671096349,-0.059147775425951066,-0.04074343694689708,0.062209089314181565,0.036875053231154364,12.161395547464473,0.03125,-0.0052279994499280225,0.042014402151107744,-0.03365355950514681,0.1176823638073623,0.004180421322980354,0.07984838297923513,0.006943941116333008,94.28614028531042,42.54985572666314,0.03783398082812728,10,-0.06076455116271973,-0.04513955116271973,0.11197870969772339,0.13715189695358276,0.1736109256744387,2,0.12011122501920402,1.0714235792225437,1.2465280294418335,-2.3333791106609674,1.15625,1.000000000000032,1.1770830154418943,0.12011122501920402
5050,2000-10-26,1.2708330154418943,1.2847219705581665,1.2395830154418943,1.243056058883667,13995000.0,0.022345699021146803,-1.5999423231414458,100.0,54.255246877732446,49.43871316442274,-0.08619063436139962,-0.06674665983198236,0.029769051646082678,0.009966642130493808,12.071189404919872,0.045138955116272195,-0.009149685448851308,0.06649276018142669,-0.01537417033188393,0.1483596906947373,0.02555929492477138,0.107426225438082,-0.15625,89.7434836537842,38.955180020747406,0.04093346525665531,10,-0.07118052244186379,-0.07118052244186379,0.06510424613952659,0.10937494039535545,0.1979169845581057,3,0.1147546273540132,8.000652360515021,1.243056058883667,1.0714235792225437,1.2465280294418335,-2.3333791106609674,1.15625,0.1147546273540132
5051,2000-10-27,1.2847219705581665,1.3020830154418943,1.2708330154418943,1.2708330154418943,10362600.0,0.010929016595813579,-3.4999785424300547,0.5000171666452203,56.12241072889338,49.943536974107694,-0.09359196327367769,-0.07894015186173808,0.011618085587137505,-0.0024097754189056353,12.347528631860602,0.03125,-0.009698262802565694,0.07673591971397409,-0.012677453125630622,0.1661492925535788,0.03202923329417162,0.12144260613377655,-0.16673617601394675,88.63634590265512,38.742025424637944,0.044706686419802355,10,-0.0763889551162722,-0.0763889551162722,0.033854275941848755,0.08680552244186401,0.21875,4,0.11351412341935796,-1.5999423231414458,1.2708330154418943,8.000652360515021,1.243056058883667,1.0714235792225437,1.2465280294418335,0.11351412341935796
5052,2000-10-30,1.357638955116272,1.361111044883728,1.298611044883728,1.298611044883728,16173000.0,0.05675701531470323,-1.117642306962166,4.249989271215031,62.6088527120443,51.61956445331074,-0.15627018229166034,-0.1424806219256265,-0.06558505458081298,-0.07237691132686042,12.023939897745661,0.07638907432556152,-0.006600554981482487,0.1390626072883605,0.03217853576035923,0.24594667881636179,0.08562057152435987,0.19250464305236115,-0.23228927173614533,98.36071386560509,49.80214663331994,0.053442035764000625,10,-0.1197919249534607,-0.1197919249534607,-0.04253473877906799,0.010416507720947266,0.09375,0,0.06393819628770658,-3.4999785424300547,1.2847219705581665,-1.5999423231414458,1.2708330154418943,8.000652360515021,1.243056058883667,0.06393819628770658
5053,2000-10-31,1.40625,1.413193941116333,1.357638955116272,1.361111044883728,15447600.0,0.035805576070528256,-1.13331960037079,0.7647052883702707,72.26907436445234,55.13900996148596,-0.18637754655440442,-0.1815295220944413,-0.11711025965106314,-0.1181135877168269,12.016459559728053,0.055554986000061035,0.0008591548980128039,0.17569450139999399,0.04277443107236367,0.3086145717276243,0.10923446623617883,0.24215453656380914,-0.26675463492965723,96.49146899934287,44.47401780066176,0.06646003516381516,10,-0.13541704416275024,-0.14236152172088623,-0.098090261220932,-0.04513901472091675,0.024306058883666992,1,0.04938235812717018,-1.117642306962166,1.357638955116272,-3.4999785424300547,1.2847219705581665,-1.5999423231414458,1.2708330154418943,0.04938235812717018
5054,2000-11-01,1.4166669845581057,1.4270830154418943,1.40625,1.40625,10780200.0,0.007407633463541785,-2.9998169001189723,0.23077593469483104,75.42394776809883,58.69766413662217,-0.17125754738119192,-0.18761891473955594,-0.1321714497949964,-0.12573276077827988,13.548292092282288,0.02083301544189431,0.00748934816484903,0.17725728750228908,0.020373259436742064,0.3341413155678361,0.09881527346951557,0.2556993015350626,-0.2552757334040836,94.44478352864607,39.21732669990611,0.07844201403277355,11,-0.12847244739532493,-0.14583396911621138,-0.1250002682209017,-0.06423652172088645,0.017361044883727805,2,0.017156456856119995,-1.13331960037079,1.40625,-1.117642306962166,1.357638955116272,-3.4999785424300547,1.2847219705581665,0.017156456856119995
5055,2000-11-02,1.4340280294418335,1.461806058883667,1.4166669845581057,1.4166669845581057,8650800.0,0.01225485246212843,-4.200041198887737,1.666609447953802,81.73921999758184,61.67478962522765,-0.16333729287759868,-0.19847425860880996,-0.1522797088649539,-0.14033296614307766,15.303453580833448,0.0451390743255613,0.019267613025592878,0.1840280294418335,0.00499693612684915,0.36305912275681784,0.09451248278434132,0.27354357609932567,-0.2460676018590242,85.45447622281678,23.89798863623419,0.08951554665749215,11,-0.1284719705581665,-0.14583349227905273,-0.1493055522441864,-0.08333355188369751,0.059028029441833496,3,-0.012106489222867722,-2.9998169001189723,1.4166669845581057,-1.13331960037079,1.40625,-1.117642306962166,1.357638955116272,-0.012106489222867722
5056,2000-11-03,1.4479169845581057,1.475693941116333,1.444443941116333,1.444443941116333,9007200.0,0.009685274507275965,-16.9957438044896,0.20004806536891706,82.05139641722796,65.41921353967189,-0.15060615180137438,-0.20683306293262782,-0.16869919594487848,-0.15085331615832476,17.279386700634632,0.04166591167449951,0.0379330785563079,0.18767393827438372,-0.011942611661442282,0.3872904882102097,0.08786566330647072,0.2874822132422967,-0.22709508121919342,84.31415051979879,16.778074344530523,0.09980827496791303,11,-0.1354169845581057,-0.15277850627899192,-0.1640627682209017,-0.0972225069999697,0.04166603088378862,4,0.014388266498754021,-4.200041198887737,1.4340280294418335,-2.9998169001189723,1.4166669845581057,-1.13331960037079,1.40625,0.014388266498754021
5057,2000-11-06,1.454861044883728,1.470486044883728,1.4340280294418335,1.4340280294418335,7286400.0,0.004795896725903637,-2.500022888532845,5.9984897370765715,87.50023373646364,69.47015512960701,-0.12375152454127902,-0.2077469209632894,-0.17769752069456102,-0.15457596218195402,19.267705249783077,0.03645801544189453,0.055849203266483904,0.1840277493000031,-0.03342634677682188,0.4014818453768281,0.0753007012615905,0.2927547973384157,-0.19835705625597688,82.3532262901677,6.797423008967343,0.10872704803841252,11,-0.10937505960464478,-0.15972256660461426,-0.18576380610466003,-0.10416656732559204,-0.013889074325561523,0,0.0334127618891078,-16.9957438044896,1.4479169845581057,-4.200041198887737,1.4340280294418335,-2.9998169001189723,1.4166669845581057,0.0334127618891078
5058,2000-11-07,1.454861044883728,1.4791669845581057,1.4479169845581057,1.451388955116272,10978200.0,0.0,-5.000366233290862,0.16666285191119248,93.33346630324469,73.92264987841548,-0.10179670689835607,-0.20254374111210116,-0.17923445560579498,-0.1512664059754547,21.243246906328174,0.03125,0.06965377716692012,0.1741318941116332,-0.05816763479765563,0.40643142302092206,0.0579821296569889,0.2902816585662775,-0.16767046290757537,66.66628519860296,-14.757612438702722,0.11614976445464438,11,-0.09548604488372803,-0.15798604488372803,-0.211805522441864,-0.11631953716278076,-0.07986104488372803,1,-0.0023865439106135478,-2.500022888532845,1.454861044883728,-16.9957438044896,1.4479169845581057,-4.200041198887737,1.4340280294418335,-0.0023865439106135478
5059,2000-11-08,1.4409719705581665,1.4479169845581057,1.4270830154418943,1.444443941116333,7300800.0,-0.009546667274104914,2.999588067694124,-0.999965666414887,89.21577900214784,77.80715344779497,-0.06356545256428014,-0.18069027562705697,-0.1659560325698033,-0.13361596706718837,22.348828953179613,0.027778029441833718,0.08929227208531709,0.14930531978607187,-0.09182652050310947,0.3904371600752532,0.02873939964148131,0.2698712399306624,-0.12306516416890134,38.8879776000973,-43.86196541584884,0.12056592014459062,11,-0.0659719705581665,-0.1440969705581665,-0.2022567093372345,-0.10243046283721924,-0.10069394111633301,2,-0.007228392978709253,-5.000366233290862,1.454861044883728,-2.500022888532845,1.454861044883728,-16.9957438044896,1.4479169845581057,-0.007228392978709253
5060,2000-11-09,1.4479169845581057,1.4479169845581057,1.4270830154418943,1.4409719705581665,5333400.0,0.004819673207973052,4.999691034861311,-2.0003090128756003,89.00010643009438,81.46023074792842,-0.047773347882342554,-0.1778862788250415,-0.1732196936832462,-0.13638838446389268,23.00976357327892,0.02083396911621138,0.10315763489593954,0.14427113533020042,-0.10315193257446453,0.39169420323486537,0.020559601377867942,0.2679826692825329,-0.10420854966182613,40.00073241293492,-42.286947190614555,0.1237115339523325,11,-0.05902796983718894,-0.1510419845581057,-0.20486146211624168,-0.10937547683715843,-0.08680593967437766,3,-0.009592369772850606,2.999588067694124,1.4409719705581665,-5.000366233290862,1.454861044883728,-2.500022888532845,1.454861044883728,-0.009592369772850606
5061,2000-11-10,1.423611044883728,1.4479169845581057,1.420138955116272,1.4479169845581057,10198800.0,-0.01678683234853806,1.2856988714668733,-3.499768276146095,88.1187405310208,84.2946627278147,-0.0018932188436020514,-0.1417028101605886,-0.1486539180617501,-0.10784251260412514,23.639601096447056,0.027778029441833718,0.11740921637713053,0.10781244635581966,-0.1380257950249797,0.353650687736619,-0.015106674334580017,0.23073156704621933,-0.05822924204155622,5.882103468958685,-76.29857946375472,0.1229191206903997,11,-0.005208075046539307,-0.12673604488372803,-0.180555522441864,-0.08506953716278076,-0.05208301544189453,4,0.0487808901522051,4.999691034861311,1.4479169845581057,2.999588067694124,1.4409719705581665,-5.000366233290862,1.454861044883728,0.0487808901522051
5062,2000-11-13,1.430556058883667,1.4340280294418335,1.4027780294418335,1.413193941116333,7632000.0,0.004878449085442549,1.5713753224714804,-0.7143158421328769,84.41551724522297,85.64426749234477,0.002897495878186662,-0.1365036468658869,-0.15556084705509043,-0.11068591475315914,24.138285560924597,0.03125,0.13086566666476385,0.10260465741157532,-0.1405448639814164,0.34575417880456705,-0.018970103284920548,0.22417941810807118,-0.046968626966945815,36.363934288081765,-42.074113889457834,0.12157476069649592,11,0.01041644811630249,-0.133681058883667,-0.18750053644180298,-0.09201455116271973,-0.09722304344177268,0,0.041261547348440786,1.2856988714668733,1.423611044883728,4.999691034861311,1.4479169845581057,2.999588067694124,1.4409719705581665,0.041261547348440786
5063,2000-11-14,1.4791669845581057,1.486111044883728,1.430556058883667,1.430556058883667,12700800.0,0.03398044094292407,-1.2856995718258464,2.7998269753646006,87.77763281972402,87.01689916474756,-0.03831126076442404,-0.16888790266054143,-0.20401579032835104,-0.1552035790285211,24.604997557714267,0.055554986000061035,0.14515326325082767,0.13541693091392548,-0.10368542987737173,0.3745192917052227,0.015865750518276878,0.2549681113095741,-0.0802868242187631,91.66709582174641,14.604435257179261,0.11955118039564862,11,-0.03472244739532493,-0.1788199543952944,-0.23611146211624168,-0.14062547683715843,-0.0798609256744387,1,-0.025821975746267545,1.5713753224714804,1.430556058883667,1.2856988714668733,1.423611044883728,4.999691034861311,1.4479169845581057,-0.025821975746267545
5064,2000-11-15,1.4965280294418335,1.5034719705581665,1.4722219705581665,1.4722219705581665,9091800.0,0.011737041905998336,-1.5713753224714804,0.5000122615736972,87.35620481335773,87.64100858872266,-0.04822396048435418,-0.16662467656954405,-0.22168751304139134,-0.16805164690031305,24.476129025496864,0.03125,0.15203199146075885,0.13489602208137508,-0.09292429713182004,0.3627163412945702,0.020985862474777628,0.24880618168797253,-0.09375,93.10391366218292,16.916383126464012,0.11391015960659752,11,-0.043403029441833496,-0.18750053644180298,-0.2534725069999695,-0.15798652172088623,-0.0625,2,-0.08120665102888869,-1.2856995718258464,1.4791669845581057,1.5713753224714804,1.430556058883667,1.2856988714668733,1.423611044883728,-0.08120665102888869
5065,2000-11-16,1.4895830154418943,1.5277780294418335,1.475693941116333,1.482638955116272,6813000.0,-0.004640751033931134,-3.9998912850677177,0.2856925657449368,84.7056110230819,87.93592132270643,-0.0363972996802695,-0.14121377210198305,-0.21413284900970697,-0.157198074413605,24.646063996799896,0.05208408832550049,0.15057182479414033,0.11163155436515781,-0.10269837709212792,0.32596148582244355,0.004466588636514945,0.21879652009380068,-0.06666619777679417,69.44398880004866,-4.95533044028258,0.10716496572864284,11,-0.024304986000060813,-0.1684024930000303,-0.2465274930000303,-0.15104150772094704,-0.048611044883727805,3,-0.10023273926479925,-1.5713753224714804,1.4965280294418335,-1.2856995718258464,1.4791669845581057,1.5713753224714804,1.430556058883667,-0.10023273926479925
5066,2000-11-17,1.46875,1.4965280294418335,1.4583330154418943,1.4652780294418335,10364400.0,-0.013985803561081811,-3.3998407063847034,0.49999141645638584,72.856981006037,86.30889324154792,-0.013743636393889425,-0.10267355757990115,-0.1924719404504307,-0.13471404501937734,24.960830109042355,0.03819501399993919,0.14653373250541457,0.07621518969535823,-0.11944564921114487,0.27187602860186133,-0.021615229757893317,0.17404560914860978,-0.024860939979553187,52.7775764465332,-17.822821267858004,0.09783041945325152,11,-0.003471970558166504,-0.147569477558136,-0.23090273141860962,-0.13020849227905273,0.017361044883728027,4,-0.07328609710044054,-3.9998912850677177,1.4895830154418943,-1.5713753224714804,1.4965280294418335,-1.2856995718258464,1.4791669845581057,-0.07328609710044054
5067,2000-11-20,1.430556058883667,1.4722219705581665,1.423611044883728,1.4722219705581665,10697400.0,-0.02600438544090755,1.3333667125392326,-12.000652360515021,55.22396319598098,82.0745040074075,0.02306567719833863,-0.04519266695634894,-0.15387685378681892,-0.09461702961629381,25.28345645724909,0.04861092567443848,0.1373937177371749,0.024305945634842008,-0.13706837665791816,0.18568026792760217,-0.056381215511538185,0.1049931067812222,0.0972219705581665,6.667193093282796,-58.15243228502511,0.08068716114638012,11,0.034721970558166504,-0.10937553644180298,-0.1927087903022766,-0.09201455116271973,0.0173609256744387,0,-0.0412622973250667,-3.3998407063847034,1.46875,-3.9998912850677177,1.4895830154418943,-1.5713753224714804,1.4965280294418335,-0.0412622973250667
5068,2000-11-21,1.399306058883667,1.413193941116333,1.388888955116272,1.392361044883728,12835800.0,-0.02184465250833012,-2.499841216709152,-0.16668335626961625,46.57539014036678,77.33668302276517,0.05096609484713133,-0.002013283111382158,-0.12269252891808025,-0.060462075832182105,26.90024651141095,0.04166710376739502,0.12560459825897752,-0.014582955837249667,-0.1575352563284853,0.12836934465398597,-0.08605910608286749,0.05689319440836815,0.12638863086700436,7.500304698537276,-51.35893594078828,0.07147615024561778,11,0.05902743339538574,-0.07812553644180298,-0.157118558883667,-0.06076455116271973,0.04166591167449951,1,-0.047146971902919055,1.3333667125392326,1.430556058883667,-3.3998407063847034,1.46875,-3.9998912850677177,1.4895830154418943,-0.047146971902919055
5069,2000-11-22,1.392361044883728,1.413193941116333,1.375,1.413193941116333,9613800.0,-0.004963184398329212,2.666695277496438,-2.9996910348615664,41.42855741548181,72.05095535447488,0.056200592222748647,0.01759279606362063,-0.11690268083214361,-0.05162094809632101,28.50047275543656,0.03819394111633301,0.1105266812923138,-0.028993219137191772,-0.14796505726241094,0.08997861898802739,-0.08847913819980135,0.03049269992541781,0.12786141548156738,11.36357429609198,-42.308519184180085,0.05948591906260963,11,0.05902796983718872,-0.07118052244186401,-0.15538203716278076,-0.05381953716278076,0.03472197055816628,2,0.0049879404666330895,-2.499841216709152,1.399306058883667,1.3333667125392326,1.430556058883667,-3.3998407063847034,1.46875,0.0049879404666330895
5070,2000-11-24,1.4166669845581057,1.423611044883728,1.3854169845581057,1.392361044883728,5164200.0,0.017456635808428045,-1.0000000000000115,-1.1667095829113343,43.83565960304643,67.1306130291444,0.030168176825602577,0.00503047172856097,-0.1408738384489563,-0.07547799872431327,29.750318694110756,0.03819406032562234,0.09374643375820524,-0.011978977918624567,-0.10771420902401041,0.08375625318676128,-0.05984659347131749,0.035888637634068354,0.09484212818527205,34.28590486448117,-14.869465171674733,0.047867615552692915,11,0.03472203016281106,-0.08854198455810569,-0.19704923033714317,-0.09201449155807517,0.06944406032562234,4,0.01225485246212843,2.666695277496438,1.392361044883728,-2.499841216709152,1.399306058883667,1.3333667125392326,1.430556058883667,0.01225485246212843
5071,2000-11-27,1.430556058883667,1.4340280294418335,1.4027780294418335,1.4166669845581057,8839800.0,0.009804050265132425,2.00004577706569,0.5714271701333399,45.33348469915814,62.788164968470525,0.01940890848835597,0.0027690793689258975,-0.15381208493982812,-0.08861109358822228,30.7979579461694,0.03125,0.08003048991000439,-0.00538160800933829,-0.07306666460146971,0.06230344858279313,-0.039224136305404,0.02846092028672742,0.07276250709510812,57.143522770327515,11.684006951458585,0.03384252829606569,11,0.020832955837249756,-0.09201401472091675,-0.21875080466270447,-0.10590356588363647,0.11458289623260498,0,0.007281023074780846,-1.0000000000000115,1.4166669845581057,2.666695277496438,1.392361044883728,-2.499841216709152,1.399306058883667,0.007281023074780846
5072,2000-11-28,1.444443941116333,1.444443941116333,1.420138955116272,1.430556058883667,8771400.0,0.009708030766374387,2.5001716738197426,0.9999141704574874,48.10119540923221,58.37967192286032,0.008602878246670498,-0.004513563840732093,-0.16668012062313675,-0.10187633306412858,30.97934416831659,0.024304986000061035,0.06599248268218205,0.004166024923324629,-0.05263636728625709,0.06096841713290635,-0.024235171181466342,0.0325672210281156,0.051175510903715526,100.0,54.85917486783403,0.028401196104790905,11,0.00694507360458374,-0.10590189695358276,-0.23784694075584412,-0.1267359256744387,0.11111211776733398,1,0.02884646650613032,2.00004577706569,1.430556058883667,-1.0000000000000115,1.4166669845581057,2.666695277496438,1.392361044883728,0.02884646650613032
5073,2000-11-29,1.475693941116333,1.493056058883667,1.461806058883667,1.461806058883667,11179800.0,0.02163462292337126,-3.5003261802575105,1.0,55.95231429275587,54.890350753904556,-0.025917034902292357,-0.03193138487194003,-0.19540672058211417,-0.1324819643004167,30.734947816853698,0.048612117767333984,0.05433652768485908,0.031943827867507935,-0.024589727248045312,0.08847738298306118,0.0036770503097312,0.06021060542528467,-0.10069394111633301,85.29332765170257,37.73557394477615,0.02826677755777663,11,-0.02430492639541626,-0.13715189695358276,-0.27083295583724976,-0.1579859256744387,0.14236211776733398,2,-0.018822979334871204,2.5001716738197426,1.444443941116333,2.00004577706569,1.430556058883667,-1.0000000000000115,1.4166669845581057,-0.018822979334871204
5074,2000-11-30,1.4409719705581665,1.5034719705581665,1.4375,1.482638955116272,17915400.0,-0.02352924925062716,-1.7142857142857142,-3.0002403433476394,48.91295545727741,50.91338902437073,0.00010678538174513363,0.004959069986346876,-0.1576173239380645,-0.0968120163869215,30.104434248988156,0.0659719705581665,0.04626002233456439,-0.003993391990661621,-0.059102640725236855,0.05111585674391361,-0.03154801635794913,0.023561232376625885,-0.06361084938049322,47.05856811505801,-1.3949893657394767,0.027554624367287606,11,-0.001735985279083252,-0.06944394111633301,-0.2421874701976776,-0.13368046283721924,0.1840280294418335,3,0.0,-3.5003261802575105,1.475693941116333,2.5001716738197426,1.444443941116333,2.00004577706569,1.430556058883667,0.0
5075,2000-12-01,1.4166669845581057,1.444443941116333,1.4097219705581665,1.4409719705581665,11338200.0,-0.016867077567543687,1.2222824117344118,0.5833152136595584,48.913101483045274,48.25295796626054,0.014506418365211049,0.02940429538754752,-0.12968051742340903,-0.07180165335749744,28.821398832777696,0.034721970558166504,0.030168122931178765,-0.027430325746536033,-0.08379752749003555,0.028936875996963485,-0.05561392661828579,0.000753275125213726,-0.034261429405212596,13.793238165368962,-38.391090996222026,0.028183600871749773,12,0.02256900072097756,-0.03298646211624168,-0.22656297683715843,-0.10937547683715843,0.1701390743255613,4,0.007352490738702144,-1.7142857142857142,1.4409719705581665,-3.5003261802575105,1.475693941116333,2.5001716738197426,1.444443941116333,0.007352490738702144
5076,2000-12-04,1.46875,1.4895830154418943,1.3958330154418943,1.40625,22311000.0,0.03676447323867027,-1.249982833993259,-2.5714888294872345,55.238047904512726,48.25452293387518,-0.041992563771623415,-0.0221748542016158,-0.17733969377640602,-0.1222039675098876,27.563950453800416,0.09375,0.013727375796381613,0.02361103892326355,-0.0338134309664726,0.0810355088129997,-0.005101196021604526,0.052323273868131626,-0.08150178823089593,67.74218913528132,12.99667368864992,0.02871223494486803,12,-0.029514014720916748,-0.06944447755813599,-0.2690975069999695,-0.16840296983718872,0.11458301544189431,0,0.011820285878282988,1.2222824117344118,1.4166669845581057,-1.7142857142857142,1.4409719705581665,-3.5003261802575105,1.475693941116333,0.011820285878282988
5077,2000-12-05,1.5034719705581665,1.538193941116333,1.4652780294418335,1.46875,15730200.0,0.023640490592794272,-2.500027180210518,0.5555515289306641,53.4652809055603,49.02006635223002,-0.07295577419181298,-0.0559361655359325,-0.20647149523977015,-0.15569157034144787,26.73867809265822,0.07291591167449951,-0.0009459918261049971,0.055902463197708085,-0.007098833784632053,0.11890376018004822,0.024401814706538127,0.08740311168887804,-0.1115748084374999,75.60990110617064,24.479904434000936,0.031500648491170055,12,-0.046875,-0.08506947755813599,-0.2951389551162722,-0.2065969705581665,0.024306058883666992,1,0.027713841943216577,-1.249982833993259,1.46875,1.2222824117344118,1.4166669845581057,-1.7142857142857142,1.4409719705581665,0.027713841943216577
5078,2000-12-06,1.451388955116272,1.513888955116272,1.4479169845581057,1.506943941116333,9882000.0,-0.034641826693023514,-1.111139297969219,-1.5999951934466077,44.14409231528684,49.32179245220835,-0.01420127318271569,-0.004349614526385492,-0.14872858256393862,-0.10296944189444246,25.632679146225563,0.06597197055816628,-0.010192172985984849,0.003993052244186446,-0.0589427465272756,0.0669288510156485,-0.027474847141544467,0.03546095162991736,-0.05555593967437766,39.02471089674355,-6.515137288438666,0.03146789938573101,12,0.010416507720947266,-0.0034725069999694824,-0.2135419249534607,-0.15451395511627197,0.13888907432556152,2,0.07177063281362095,-2.500027180210518,1.5034719705581665,-1.249982833993259,1.46875,1.2222824117344118,1.4166669845581057,0.07177063281362095
5079,2000-12-07,1.430556058883667,1.454861044883728,1.4027780294418335,1.444443941116333,11593800.0,-0.014353765170368127,1.9999931335187284,0.24998444302822356,42.60874601518873,49.185468720224165,0.014102371825613469,0.016509382179959786,-0.12247313805212356,-0.0813071604580653,24.70197665227117,0.05208301544189453,-0.012023443928300681,-0.01631904840469356,-0.07964981588637499,0.04701171907698787,-0.04798443214553427,0.015346335336147154,0.10763788223266602,24.390852530124636,-17.376545903266727,0.03166538374084067,12,0.03645741939544678,0.02604091167449951,-0.16319534182548523,-0.133681058883667,0.17013788223266602,3,0.13106791504998094,-1.111139297969219,1.451388955116272,-2.500027180210518,1.5034719705581665,-1.249982833993259,1.46875,0.13106791504998094
5080,2000-12-08,1.4340280294418335,1.4409719705581665,1.40625,1.4409719705581665,9352800.0,0.0024270076915935412,9.000652360515021,0.5,45.454545454545446,49.1989199152672,0.014921167626835041,0.012588978411747664,-0.12115395675202123,-0.08347760236676316,23.720977839060193,0.034721970558166504,-0.008692542285255067,-0.012152630090713545,-0.07573937278193421,0.05143411260050712,-0.04394600143632399,0.0196407412548969,0.10145759344100957,26.829703318511932,-12.985452424290763,0.031793371345610354,12,0.03298544883728027,0.022568941116333008,-0.15451425313949585,-0.1371530294418335,0.1354159116744995,4,0.13317171396747285,1.9999931335187284,1.430556058883667,-1.111139297969219,1.451388955116272,-2.500027180210518,1.5034719705581665,0.13317171396747285
5081,2000-12-11,1.493056058883667,1.4965280294418335,1.4409719705581665,1.444443941116333,11237400.0,0.04116239587367687,1.0,-7.000652360515021,57.75865947184859,50.27197147778013,-0.03834084796442783,-0.043183699588883684,-0.174830033117217,-0.14068131322653477,23.15335593809093,0.0625,-0.001345063038911798,0.04340314865112305,-0.022535157170280984,0.10934145447252708,0.01043399574042092,0.07637230156182517,0.03977541213035596,66.66722420245239,21.72305113930868,0.03296915291070205,12,-0.026042580604553223,-0.03645908832550049,-0.19618076086044312,-0.196181058883667,0.045137882232666016,0,0.06279067650687908,9.000652360515021,1.4340280294418335,1.9999931335187284,1.430556058883667,-1.111139297969219,1.451388955116272,0.06279067650687908
5082,2000-12-12,1.4895830154418943,1.513888955116272,1.4791669845581057,1.4791669845581057,6379200.0,-0.0023261306372980295,-5.667025270097294,0.21426819818139886,62.03696580558077,50.94804386809401,-0.031057495880775887,-0.03695654856823083,-0.16380821421923275,-0.13521931352753835,23.10621839128709,0.03472197055816628,0.004104710727603766,0.036978757381439076,-0.030623563226344075,0.10458107798922223,0.0031775970775476114,0.07077991768533054,0.04064738674068491,78.12461778457728,27.269052949186317,0.03380116030389157,12,-0.02256953716278054,-0.032986044883727805,-0.18576377630233742,-0.19444453716278054,0.0798609256744387,1,0.06293707636844159,1.0,1.493056058883667,9.000652360515021,1.4340280294418335,1.9999931335187284,1.430556058883667,0.06293707636844159
5083,2000-12-13,1.4409719705581665,1.506943941116333,1.4270830154418943,1.4895830154418943,8686800.0,-0.0326339951381005,-1.0909024230762565,-4.66694515656491,55.83333667120809,51.716975114086296,0.013533463615067243,0.00911356199642599,-0.108729262923275,-0.0849372284346448,21.936972111975685,0.0798609256744387,0.007316974288691602,-0.009722536802291959,-0.07631578608671519,0.05687071248213127,-0.04301916144450346,0.023574087839919544,0.08670938416959784,34.37460437351003,-20.589262426958406,0.03329662464221159,12,0.026041507720947266,0.015625,-0.120659738779068,-0.14583349227905273,0.11805605888366699,2,0.06024132367407686,-5.667025270097294,1.4895830154418943,1.0,1.493056058883667,9.000652360515021,1.4340280294418335,0.06024132367407686
5084,2000-12-14,1.375,1.420138955116272,1.3715280294418335,1.4097219705581665,11838600.0,-0.0457829658772696,-1.3333667125392326,0.7142815103279014,45.45448634218327,51.33268454287941,0.0772911710492663,0.06905460282408815,-0.039273293046178104,-0.017051028389378775,20.15517128616692,0.06944394111633301,0.007111555145008941,-0.0696181058883667,-0.14063349731108676,0.0013972855343533652,-0.10512580159972673,-0.03411041017700667,0.15018328822204574,2.438850788387302,-52.86283620573181,0.035507695711360074,12,0.07986098527908325,0.07986098527908325,-0.046875,-0.078125,0.1770830154418943,3,0.15656583959406078,-1.0909024230762565,1.4409719705581665,-5.667025270097294,1.4895830154418943,1.0,1.493056058883667,0.15656583959406078
5085,2000-12-15,1.3402780294418335,1.3854169845581057,1.336806058883667,1.3472219705581665,20554200.0,-0.025252342224121094,-6.000480686695311,0.19998695364079253,40.5796268556645,49.70397109300739,0.11179419643378052,0.09699024005003332,-0.0008392789867648354,0.017961233135227905,18.08129457730229,0.0486109256744387,0.0005242971806158625,-0.09687482714653006,-0.178574588351319,-0.015175065941741117,-0.13772470774892454,-0.05602494654413559,0.1787590484290038,1.9606470370836613,-50.91422093703683,0.04084988060239448,12,0.0972219705581665,0.0972219705581665,-0.004340529441833496,-0.043403029441833496,0.2152780294418335,4,0.1942999183407872,-1.3333667125392326,1.375,-1.0909024230762565,1.4409719705581665,-5.667025270097294,1.4895830154418943,0.1942999183407872
5086,2000-12-18,1.361111044883728,1.392361044883728,1.3472219705581665,1.3472219705581665,19449000.0,0.015543801348866904,-5.49993991932023,-2.0001716738197426,41.42857738419732,48.36655959063372,0.08279352342340651,0.07133721147830752,-0.01831328286771594,-0.0029563746781016143,16.332937699462857,0.05208301544189453,-0.0008468212752585913,-0.07065986394882207,-0.1576083817861207,0.016288653888476556,-0.11413412286747149,-0.027185605030172644,0.14699217184787905,13.725202443117674,-31.817664233519174,0.043474258918649325,12,0.06423646211624146,0.07638895511627197,-0.018229037523269653,-0.06423604488372803,0.12152791023254395,0,0.1530609108020291,-6.000480686695311,1.3402780294418335,-1.3333667125392326,1.375,-1.0909024230762565,1.4409719705581665,0.1530609108020291
5087,2000-12-19,1.3715280294418335,1.430556058883667,1.361111044883728,1.375,15674400.0,0.007653295149768757,-4.714242274133982,-0.24997854261436786,38.806005713016354,47.77343885704811,0.057766826895662815,0.05931222183534257,-0.025180954052329785,-0.013453690750237168,15.373274106555732,0.06944501399993896,-0.00024287898648855943,-0.05729147791862488,-0.14832498918711767,0.03374203334986792,-0.10280823355287128,-0.01177472228437848,0.12629735781889728,20.408136096747523,-19.275983160843634,0.04551675563424636,12,0.053819477558135986,0.0659719705581665,-0.013889044523239136,-0.0746530294418335,0.14236092567443848,1,0.12151841456884194,-5.49993991932023,1.361111044883728,-6.000480686695311,1.3402780294418335,-1.3333667125392326,1.375,0.12151841456884194
5088,2000-12-20,1.3333330154418943,1.357638955116272,1.288193941116333,1.357638955116272,18709200.0,-0.02784851142669198,4.714242274133982,7.000618025751137,38.51848517516236,47.31896543037852,0.0865568986678178,0.0972998980750781,0.015745006622696955,0.024271761640391132,15.312718235296307,0.08333408832550049,-0.007614461673197237,-0.09218783974647549,-0.1920748603466036,0.007699180853652621,-0.14213135004653954,-0.04224432944641143,0.15483121211621254,31.70722312471723,-6.75309435458675,0.04994351030006408,12,0.06770843267440818,0.0798609256744387,0.03559073805809043,-0.03645801544189431,0.25444495677948,2,0.17708323647576263,-4.714242274133982,1.3715280294418335,-5.49993991932023,1.361111044883728,-6.000480686695311,1.3402780294418335,0.17708323647576263
5089,2000-12-21,1.399306058883667,1.4166669845581057,1.3333330154418943,1.336806058883667,15323400.0,0.04947979437823169,-1.399961548760975,-2.57138793386725,48.29933895230103,47.6350535967958,0.017528145135229156,0.0335963368840142,-0.045554807263457064,-0.04240184593270735,15.319253267032334,0.08333396911621138,-0.0159831304360758,-0.026562047004699663,-0.12601101415092653,0.0728869201415272,-0.0762865305778131,0.02316243656841377,0.07286054575909784,78.04893570698866,34.96192666261078,0.04972448357311347,12,0.001735389232635498,0.013887882232666016,-0.02691027522087097,-0.09895902872085571,0.295137882232666,3,0.1141436996889651,4.714242274133982,1.3333330154418943,-4.714242274133982,1.3715280294418335,-5.49993991932023,1.361111044883728,0.1141436996889651
5090,2000-12-22,1.4340280294418335,1.444443941116333,1.40625,1.4097219705581665,12700800.0,0.02481370700693386,-1.4444122314453125,0.3888969421386719,46.47890150343818,46.38174715586132,-0.019214427774750797,0.00025476223103515494,-0.07465597302534421,-0.07757413172155792,15.272391604101088,0.045137882232666016,-0.015874136674150607,0.00729187130928044,-0.09212200518726599,0.10670574780582687,-0.04241506693899266,0.05699880955755354,0.023420762118816718,93.33381652832031,51.161047285438215,0.049706938248273214,12,-0.032986581325531006,-0.02083408832550049,-0.05295178294181824,-0.12500053644180298,0.3081939220428467,4,0.08232404358652001,-1.399961548760975,1.399306058883667,4.714242274133982,1.3333330154418943,-4.714242274133982,1.3715280294418335,0.08232404358652001
5091,2000-12-26,1.4409719705581665,1.444443941116333,1.423611044883728,1.4375,6111000.0,0.004842263173221006,3.000206008583691,0.14284383061787007,43.28358400157416,44.29803806652725,-0.03835711762398142,-0.006185993872523943,-0.07488705999032619,-0.08520980459542704,15.042045845441177,0.02083289623260498,-0.0132356617750502,0.013715016841888472,-0.0858920603144151,0.11332209399819204,-0.036088521736263424,0.06351855542004037,-0.1527780294418335,97.77793884277344,57.36303043533493,0.0498035385781518,12,-0.043403029441833496,-0.027778029441833496,-0.04774269461631775,-0.11979144811630249,0.2534719705581665,1,0.07951861012335715,-1.4444122314453125,1.4340280294418335,-1.399961548760975,1.399306058883667,4.714242274133982,1.3333330154418943,0.07951861012335715
5092,2000-12-27,1.486111044883728,1.493056058883667,1.4409719705581665,1.4409719705581665,8083800.0,0.03132543536435106,-1.3077162792417352,13.000995708154507,53.787859083891306,44.070762779047605,-0.0939168432026729,-0.05063974546450378,-0.11287421389219077,-0.13161676711085524,14.834889224729888,0.05208408832550049,-0.01117639033895168,0.05677073597908011,-0.04604136731993247,0.1595828392780927,0.005364684329573821,0.1081767876285864,-0.19479210376739498,96.6099081296101,53.70505582288358,0.051406051649506235,12,-0.09548604488372803,-0.07291710376739502,-0.09288176894187927,-0.164930522441864,0.2138890027999878,2,-0.0023363595738080667,3.000206008583691,1.4409719705581665,-1.4444122314453125,1.4340280294418335,-1.399961548760975,1.399306058883667,-0.0023363595738080667
5093,2000-12-28,1.4479169845581057,1.46875,1.420138955116272,1.444443941116333,13282200.0,-0.025700677252291415,1.153834371220164,0.07694095401079049,51.82479538494697,44.77857489491024,-0.06105457140591031,-0.01542416852798878,-0.06704101754617153,-0.09514733233932149,13.733865974678416,0.06597208976745605,-0.02084255182445749,0.019965523481369152,-0.08094289406014332,0.12087394102288163,-0.030488685289387085,0.07041973225212539,-0.14852855873107917,71.73915963978182,25.398036709597577,0.050454208770756244,12,-0.05729198455810569,-0.03472304344177268,-0.054687708616256936,-0.12673646211624168,0.2648609876632686,3,0.0455633653460461,-1.3077162792417352,1.486111044883728,3.000206008583691,1.4409719705581665,-1.4444122314453125,1.4340280294418335,0.0455633653460461
5094,2000-12-29,1.4409719705581665,1.4652780294418335,1.4375,1.4479169845581057,11631600.0,-0.004796555378524525,-3.0000171660558412,-1.9996910825838587,50.724582876607705,45.90579223057059,-0.048910794494431586,-0.0089373785748732,-0.051596524538002564,-0.09042837347763655,13.153642140847749,0.027778029441833496,-0.033065626336159504,0.013020509481429965,-0.08788790806008251,0.11392892702294244,-0.03743369928932627,0.0634747182521862,-0.13383683940887448,39.99947815243991,-8.445788180801863,0.050454208770756244,12,-0.050346970558166504,-0.027778029441833496,-0.05121496319770813,-0.11979144811630249,0.2229170799255371,4,0.10187984545344198,1.153834371220164,1.4479169845581057,-1.3077162792417352,1.486111044883728,3.000206008583691,1.4409719705581665,0.10187984545344198
5095,2001-01-02,1.4270830154418943,1.4791669845581057,1.4270830154418943,1.444443941116333,7228800.0,-0.00963860186044585,-5.000137330568309,2.499768276146127,42.3999285890851,46.01372014222479,-0.023930157585770884,0.006083852338293783,-0.029977782661418706,-0.07848073799043243,13.225628651830684,0.05208396911621138,-0.040165989274059566,-0.0013892471790315497,-0.10215986379605368,0.09938136943799059,-0.05177455548754262,0.04899606112947952,-0.11251104718322735,9.52322564507476,-35.10447153417563,0.05038530830851109,1,-0.03645801544189431,-0.013889074325561301,-0.04079824686050393,-0.1059024930000303,0.2773610353469851,1,0.18734784366531798,-3.0000171660558412,1.4409719705581665,1.153834371220164,1.4479169845581057,-1.3077162792417352,1.486111044883728,0.18734784366531798
5096,2001-01-03,1.486111044883728,1.486111044883728,1.3784719705581665,1.430556058883667,21691800.0,0.04136271597595598,2.875046402691678,-3.200001373305643,49.645416319590645,47.21809909851082,-0.07080853355921057,-0.05436411967457411,-0.08087849790765334,-0.13868301468274624,12.322600879253223,0.10763907432556152,-0.03530047979539175,0.05677073001861577,-0.04574475725491922,0.15928621729215076,0.005512986381848384,0.10802847365538315,-0.16439971300006118,93.93893680926257,51.33634667943859,0.05125774363676747,1,-0.09548604488372803,-0.07291710376739502,-0.09635403752326965,-0.164930522441864,0.2255558967590332,2,0.17233631866385202,-5.000137330568309,1.4270830154418943,-3.0000171660558412,1.4409719705581665,1.153834371220164,1.4479169845581057,0.17233631866385202
5097,2001-01-04,1.545138955116272,1.625,1.5208330154418943,1.5208330154418943,26919000.0,0.039719717066743376,-7.571319270401494,0.43751139950518503,60.41667858757287,49.65123169988976,-0.1146797031966873,-0.11606089280434517,-0.13025400374965113,-0.19838753652661567,11.288405735167393,0.13888895511627197,-0.022472792683558618,0.1137152910232544,0.003455516232765188,0.2239750658137436,0.05858540362800979,0.168845178418499,-0.21657383415260512,67.60569373610693,22.972460074910316,0.05512988739524461,1,-0.06597244739532471,-0.08854198455810547,-0.15017342567443848,-0.22395843267440796,0.21708309650421143,3,0.09662884073026667,2.875046402691678,1.486111044883728,-5.000137330568309,1.4270830154418943,-3.0000171660558412,1.4409719705581665,0.09662884073026667
5098,2001-01-05,1.555556058883667,1.5659719705581665,1.506943941116333,1.548611044883728,17271000.0,0.0067418556324023715,3.25016201090945,0.2857332031997149,70.31248155988112,52.09713643406533,-0.10086668361356921,-0.1246655961080636,-0.13360901979189466,-0.2099265194474067,10.505489574975806,0.059028029441833496,-0.010113364036713257,0.11892403960227971,-0.004376606672108707,0.24222468587666812,0.05727371646508561,0.1805743627394738,-0.20920484517782012,71.83121883805192,20.95763739643806,0.06165032313719417,1,-0.05382007360458374,-0.09895908832550049,-0.1605905294418335,-0.23437553644180298,0.23666596412658714,4,0.09285681989738648,-7.571319270401494,1.545138955116272,2.875046402691678,1.486111044883728,-5.000137330568309,1.4270830154418943,0.09285681989738648
5099,2001-01-08,1.618056058883667,1.638888955116272,1.576388955116272,1.579861044883728,21924000.0,0.04017855842807272,-1.7692120795975228,5.499630958306871,79.4116733812081,55.756333309373105,-0.14424244501859818,-0.18171495140071903,-0.18806314254275636,-0.27253104884586943,10.83535059594418,0.08333289623260498,0.005638213532058511,0.17204903960227957,0.02455457093429425,0.3195435082702649,0.09830180526828691,0.24579627393627224,-0.254985918000171,92.00017761208787,33.49612674604225,0.07374723433399268,1,-0.10937559604644775,-0.1545146107673645,-0.2230905294418335,-0.296875536441803,0.11805498600006104,0,0.05854056342340708,3.25016201090945,1.555556058883667,-7.571319270401494,1.545138955116272,2.875046402691678,1.486111044883728,0.05854056342340708
5100,2001-01-09,1.625,1.625,1.5972219705581665,1.618056058883667,21326400.0,0.004291533088861987,7.000652360515021,0.1818022927375836,78.78777869185669,59.70124383051561,-0.13549717937964134,-0.18300072188598882,-0.1876100999820547,-0.279318434872986,11.183037716368284,0.027778029441833496,0.026445665120399253,0.16944438219070435,0.0018572245754830963,0.3370315398059256,0.08565080338309361,0.2532379609983151,-0.23986435397788197,94.66664774579132,29.2385173516831,0.08379357880761067,1,-0.11631953716278076,-0.1614585518836975,-0.21961799263954163,-0.303819477558136,0.12444400787353516,1,0.023931723374586822,-1.7692120795975228,1.618056058883667,3.25016201090945,1.555556058883667,-7.571319270401494,1.545138955116272,0.023931723374586822
5101,2001-01-10,1.586806058883667,1.618056058883667,1.5590280294418335,1.6145830154418943,12200400.0,-0.023503963763897184,2.399934083590247,-4.00017167381971,72.142842604216,61.740686443885025,-0.08318946586427556,-0.14484966609243677,-0.1427582333810613,-0.24102211565190523,10.553425653632953,0.0659719705581665,0.03748516736412544,0.12656294107437138,-0.05042165844285851,0.3035475405916013,0.03807064131575655,0.21505524083298622,-0.18137014813401664,60.526817456983196,-10.15832797911682,0.08849229975861492,1,-0.07812559604644775,-0.1232646107673645,-0.17534780502319336,-0.265625536441803,0.17930495738983132,2,0.0741350786043582,7.000652360515021,1.625,-1.7692120795975228,1.618056058883667,3.25016201090945,1.555556058883667,0.0741350786043582
5102,2001-01-11,1.5833330154418943,1.611111044883728,1.5729169845581057,1.6041669845581057,11973600.0,-0.002188700643238062,1.199986267037444,0.750045062443694,77.69223780903586,64.61484671322823,-0.07205224885300687,-0.1412341379664086,-0.13488104151719438,-0.2378539468744476,9.666707505282645,0.03819406032562234,0.04807047414062171,0.11840239763259874,-0.06663682745276689,0.3034416227179644,0.025882785089915927,0.21092201017528156,-0.15922086114291423,57.894627473832884,-16.98892829086833,0.09251961254268284,1,-0.07465255260467507,-0.11979156732559182,-0.16406226158142068,-0.2621524930000303,0.23500001430511497,3,0.08105302229490241,2.399934083590247,1.586806058883667,7.000652360515021,1.625,-1.7692120795975228,1.618056058883667,0.08105302229490241
5103,2001-01-12,1.5277780294418335,1.5416669845581057,1.506943941116333,1.5416669845581057,17220600.0,-0.03508736662360057,4.000094413306998,0.6666495010528207,64.56690891209607,66.1528829393936,-0.004445103141933027,-0.08310315779152733,-0.0770437759157665,-0.18248644619601695,9.407653104112287,0.0763890743255613,0.05952637540613592,0.0585071086883544,-0.1282303716494182,0.245244589026127,-0.034861631480531896,0.1518758488572407,-0.08648373107746998,15.789977729291177,-56.26862408980473,0.09336874016888627,1,-0.019097566604614258,-0.064236581325531,-0.09027829766273499,-0.20138955116271973,0.29333293437957764,4,0.1534542437845523,1.199986267037444,1.5833330154418943,2.399934083590247,1.586806058883667,7.000652360515021,1.625,0.1534542437845523
5104,2001-01-16,1.5902780294418335,1.600693941116333,1.53125,1.5416669845581057,9633600.0,0.04090908417031902,1.0000308997491971,-3.4999785424301266,66.66666666666666,68.849187170236,-0.04865541444296895,-0.13560043510772024,-0.1368240071187563,-0.24569947040586326,10.282900944340213,0.07291591167449951,0.06384959425581016,0.1102432072162629,-0.07842257554544263,0.29890898997796844,0.015910315835410138,0.20457609859711567,-0.13317615853731724,70.58857386355604,1.1706994375059452,0.09433289138085281,1,-0.08159756660461426,-0.126736581325531,-0.13541707396507263,-0.2638895511627197,0.2208329439163208,1,0.12698659594718809,4.000094413306998,1.5277780294418335,1.199986267037444,1.5833330154418943,2.399934083590247,1.586806058883667,0.12698659594718809
5105,2001-01-17,1.600693941116333,1.607638955116272,1.5659719705581665,1.6041669845581057,7234200.0,0.006549742549204041,6.999816900119015,-0.07144556242474967,66.91174707197284,70.76766836494512,-0.03559833479391039,-0.13228883359411236,-0.1449027244468768,-0.25588800708336557,10.927569990377844,0.04166698455810547,0.07318215293067443,0.10763832330703726,-0.07630161713050976,0.2915782637445843,0.015668353088263753,0.19960829352581078,-0.1290491034748762,84.37423557735634,17.777696681473728,0.09196997021877351,1,-0.027777493000030518,-0.13715249300003052,-0.13888871669769287,-0.27430546283721924,0.24486207962036133,2,0.0845989981526103,1.0000308997491971,1.5902780294418335,4.000094413306998,1.5277780294418335,1.199986267037444,1.5833330154418943,0.0845989981526103
5106,2001-01-18,1.569443941116333,1.625,1.555556058883667,1.625,16297200.0,-0.019522782711482,1.4999592307923388,15.996361639320732,59.09087007692257,70.6203563082062,0.009739791276195842,-0.08920434945139988,-0.11207822098554177,-0.22453460158229177,11.781288877994726,0.06944394111633301,0.08407160178926731,0.0659716784954072,-0.10992704167546519,0.24187039866627957,-0.021977681590028997,0.15392103858084338,-0.08441957407689094,52.9409507576293,-9.451829581284152,0.08794936008543619,1,0.0034725069999694824,-0.10590249300003052,-0.10763871669769287,-0.24305546283721924,0.28833401203155495,3,0.11469034480401352,6.999816900119015,1.600693941116333,1.0000308997491971,1.5902780294418335,4.000094413306998,1.5277780294418335,0.11469034480401352
5107,2001-01-19,1.538193941116333,1.579861044883728,1.5277780294418335,1.579861044883728,11318400.0,-0.019911510810492583,1.4999585156024249,0.7500010728738858,59.999910207884554,69.47451504687326,0.04459017235234164,-0.04725050954814902,-0.07980824447280388,-0.19314009650170316,12.539662493162643,0.05208301544189453,0.10112885996389909,0.026388382911682218,-0.13864695418595563,0.19142372000932006,-0.056129285637136705,0.10890605146050114,-0.04086040703074456,26.47047537881465,-33.30497517172198,0.08251766854881887,1,0.03472250699996948,-0.07465249300003052,-0.07638871669769287,-0.21180546283721924,0.3323620557785034,4,0.14817187161181788,1.4999592307923388,1.569443941116333,6.999816900119015,1.600693941116333,1.0000308997491971,1.5902780294418335,0.14817187161181788
5108,2001-01-22,1.569443941116333,1.576388955116272,1.513888955116272,1.538193941116333,10024200.0,0.020316033735850336,1.7691608875461493,-0.7499921322694254,63.50364085485973,67.706955877279,0.017340923110957362,-0.0631420342033644,-0.10965411052363216,-0.2237852007658656,12.809301582336708,0.0625,0.1119290647719613,0.045832836627960116,-0.0978455051712055,0.18951117842712573,-0.0260063342716228,0.11767200752754303,-0.060785973348289835,49.99951720208955,-11.770291612004868,0.07183917089958283,1,-0.003471970558166504,-0.10590249300003052,-0.10763871669769287,-0.24305546283721924,0.28833401203155495,0,0.1585842489242677,1.4999585156024249,1.538193941116333,1.4999592307923388,1.569443941116333,6.999816900119015,1.600693941116333,0.1585842489242677
5109,2001-01-23,1.5590280294418335,1.59375,1.5416669845581057,1.5729169845581057,9313200.0,-0.006636689213053826,-1.142846983292431,-0.44444656372071023,63.97069125470968,66.06061282870711,0.02067763751619789,-0.04231619378060447,-0.09747839362110322,-0.21226440948496617,13.816727768850964,0.05208301544189431,0.11200086916347907,0.02743082642555228,-0.10442517306006827,0.15928682591117282,-0.038497173317258104,0.09335882616836266,-0.04513907432556152,40.62519110750622,-26.606992331234018,0.06592799974281031,1,0.006943941116333008,-0.095486581325531,-0.09722280502319336,-0.23263955116271973,0.2943049669265745,1,0.16810662119616238,1.7691608875461493,1.569443941116333,1.4999585156024249,1.538193941116333,1.4999592307923388,1.569443941116333,0.16810662119616238
5110,2001-01-24,1.5520830154418943,1.555556058883667,1.482638955116272,1.545138955116272,12967200.0,-0.004454707592669527,9.499111732850436,-0.49996995940225397,57.851230758623274,64.47265595697458,0.01809447106801465,-0.027482351660142568,-0.08904188550436709,-0.20413279176882915,14.213335022860596,0.07638907432556152,0.10643919908116484,0.014583063125610085,-0.10920503913783985,0.13837116538906002,-0.047310988006114885,0.07647711425733505,0.08680593967437766,48.780240677736025,-14.451038328490888,0.06189405113172496,1,0.0017364621162416771,-0.08854156732559182,-0.09722203016281106,-0.22569453716278054,0.28125,2,0.1668905305574213,-1.142846983292431,1.5590280294418335,1.7691608875461493,1.569443941116333,1.4999585156024249,1.538193941116333,0.1668905305574213
5111,2001-01-25,1.555556058883667,1.569443941116333,1.513888955116272,1.538193941116333,10686600.0,0.002237666031532415,1.461568122035474,2.500283256939875,51.42863308660932,61.55447765448274,0.010865018596456943,-0.023116068942157675,-0.0901687534179425,-0.20595732937621714,14.69283786262211,0.055554986000061035,0.08971157701105859,0.012326902151107877,-0.10296539804520388,0.12761920234741964,-0.04531924794704789,0.06997305224926365,0.08020789623260494,65.62543250646145,2.8257298738344474,0.05764615009815584,1,-0.0017365813255310059,-0.0920146107673645,-0.11805605888366699,-0.22916758060455322,0.2805548906326294,3,0.18642848658321176,9.499111732850436,1.5520830154418943,-1.142846983292431,1.5590280294418335,1.7691608875461493,1.569443941116333,0.18642848658321176
5112,2001-01-26,1.482638955116272,1.555556058883667,1.451388955116272,1.555556058883667,11246400.0,-0.046875265825986,1.8571377190099938,-4.199781659388647,41.463354724502764,58.98741607808348,0.0759874686491746,0.052204109216177574,-0.015928296995252555,-0.13195144864133668,14.522029283054385,0.10416710376739502,0.07039123829046368,-0.06041659712791447,-0.17608088890372775,0.055247694647898804,-0.11824874301582122,-0.0025844512400077235,0.1500625,21.95122972406049,-38.0658310114395,0.05783214588790664,1,0.055555522441864014,-0.019097506999969482,-0.05121520161628723,-0.1562504768371582,0.34458303451538086,4,0.25302113959510586,1.461568122035474,1.555556058883667,9.499111732850436,1.5520830154418943,-1.142846983292431,1.5590280294418335,0.25302113959510586
5113,2001-01-29,1.513888955116272,1.5549999475479126,1.5,1.5,18028800.0,0.021077282430872923,-6.919954681612579,-0.19047595692469668,36.842035520693216,55.673568172975315,0.04756173933233687,0.027563156196662053,-0.047031647131103416,-0.16214166798148133,14.665539400610545,0.07236099243164062,0.056596102766044654,-0.03246519565582284,-0.14019615992251522,0.07526576861086953,-0.08633067778916903,0.021400286477523345,0.11155999999999988,43.90245944812098,-11.570396139805368,0.053865482133346236,1,0.024305522441864014,-0.05034750699996948,-0.08246520161628723,-0.1875004768371582,0.3211110830307009,0,0.2355965677490337,1.8571377190099938,1.482638955116272,1.461568122035474,1.555556058883667,9.499111732850436,1.5520830154418943,0.2355965677490337
5114,2001-01-30,1.5877779722213743,1.6050000190734863,1.4977780580520632,1.5,15804000.0,0.048807422007664636,-1.3253047712486798,6.319983863907494,45.97841405458899,53.34764228215489,-0.02985922141066233,-0.03664227278566079,-0.12047207793031789,-0.23486312815019827,14.815181028754349,0.10722196102142312,0.04192858192009363,0.03408352136611925,-0.06288228065142687,0.13104932338366537,-0.014399379642653809,0.08256642237489231,0.03070858289489764,88.78853748652575,36.69239697475222,0.048482901008773054,1,-0.0495834946632383,-0.10166698694229104,-0.18066027760505654,-0.2613894939422605,0.26888906955719016,1,0.17004895246705765,-6.919954681612579,1.513888955116272,1.8571377190099938,1.482638955116272,1.461568122035474,1.555556058883667,0.17004895246705765
5115,2001-01-31,1.694443941116333,1.696666955947876,1.569443941116333,1.5872219800949097,25999200.0,0.06717939835487718,1.2785941441532807,1.221513305764363,60.13062421013326,53.4631705191783,-0.13614538676584997,-0.12885783902792047,-0.2252168509502852,-0.33923045603706137,15.146998634498917,0.12722301483154297,0.04143005515728726,0.12738144397735596,0.030192412414334235,0.22457047554037768,0.0787869281958451,0.17597595975886682,-0.24305498600006104,99.09367541157138,46.078486273275146,0.048594515781510826,1,-0.12041598558425903,-0.15687447786331177,-0.28732624650001526,-0.36805546283721924,0.15722310543060303,2,0.0937706178390274,-1.3253047712486798,1.5877779722213743,-6.919954681612579,1.513888955116272,1.8571377190099938,1.482638955116272,0.0937706178390274
5116,2001-02-01,1.7422219514846802,1.75,1.694443941116333,1.694443941116333,33679800.0,0.028196866953810185,-1.3255911435137016,0.44559910967120764,63.80310701610675,53.885747942314104,-0.1752688238415998,-0.16492043202600648,-0.2698072567836529,-0.3841868934249466,16.450413322880852,0.05555605888366699,0.03596805340493425,0.1623539090156556,0.044732599348434654,0.27997521868287656,0.10354325418204513,0.22116456384926608,-0.2859274363517761,97.39525759392174,43.138493178191744,0.05881065483361044,2,-0.1415274739265442,-0.17798596620559692,-0.3351042568683624,-0.4158334732055664,0.10055601596832298,3,0.052295899428641324,1.2785941441532807,1.694443941116333,-1.3253047712486798,1.5877779722213743,-6.919954681612579,1.513888955116272,0.052295899428641324
5117,2001-02-02,1.694443941116333,1.7327779531478882,1.6894439458847046,1.7222219705581665,16930800.0,-0.02742360715156411,-1.2941386219845064,-0.5813977858784254,64.67703171220191,54.016124704241015,-0.1150998872052833,-0.11107839537453446,-0.21809981177466153,-0.33383649170944385,16.16137776940106,0.052778005599975586,0.028276755983526414,0.1071106493473053,-0.01981419158535691,0.2340354902799675,0.04364822888097408,0.1705730698136365,-0.22640120658874507,77.97334424808497,18.072083330273003,0.06346242046633113,2,-0.09374946355819702,-0.13020795583724976,-0.2890625,-0.36805546283721924,0.020556092262267844,4,0.08360678389078502,-1.3255911435137016,1.7422219514846802,1.2785941441532807,1.694443941116333,-1.3253047712486798,1.5877779722213743,0.08360678389078502
5118,2001-02-05,1.7000000476837158,1.7216670513153076,1.6866669654846191,1.7083330154418943,8353800.0,0.003279014685916515,-1.000054497026506,0.29998412146648185,60.73949631603008,53.657103044387725,-0.11196317392104205,-0.11094656256263224,-0.21857346979323622,-0.336817237617165,16.051731311999863,0.03500008583068848,0.027845383484693453,0.10544455647468576,-0.030017925789770583,0.2409070387391421,0.03771331534245759,0.17317579760691393,-0.22067902253723148,80.17620833059597,20.733438972518506,0.06773124113222821,2,-0.09930557012557983,-0.13576406240463257,-0.2980905771255493,-0.37361156940460205,-0.06166708469390869,0,0.0748364343408574,-1.2941386219845064,1.694443941116333,-1.3255911435137016,1.7422219514846802,1.2785941441532807,1.694443941116333,0.0748364343408574
5119,2001-02-06,1.7127779722213743,1.7494440078735352,1.693889021873474,1.694443941116333,9743400.0,0.007516425987792452,-4.714396071290517,-2.2001802523533267,60.92019490820092,53.99809906100747,-0.11246501471444836,-0.12254737572398344,-0.22579178329008065,-0.34741832631484293,15.34311838589385,0.05555498600006126,0.030164402166807935,0.11348638534545885,-0.03170935605453429,0.258682126745452,0.04088851464546228,0.18608425604545542,-0.2226297880807493,79.38478054474594,22.141615520507045,0.07259787069999657,2,-0.1120834946632383,-0.14854198694229104,-0.3108685016632078,-0.3863894939422605,-0.04499995708465554,1,0.07135896649060913,-1.000054497026506,1.7000000476837158,-1.2941386219845064,1.694443941116333,-1.3255911435137016,1.7422219514846802,0.07135896649060913
5120,2001-02-07,1.6638890504837036,1.7277779579162598,1.6527780294418335,1.7250000238418581,13638600.0,-0.02854364227621664,1.2499919533940584,-3.3331989570668354,58.89590019418514,54.82779540629367,-0.051460132223208443,-0.07441067517040345,-0.17258028988298935,-0.2960048902957144,14.372609322049074,0.07499992847442627,0.027081151910671508,0.062653011083603,-0.08501294027826023,0.21031896244546622,-0.011179964597328507,0.1364859867645345,-0.16334679370870364,11.428508369126867,-44.44382122910029,0.07383297568093161,2,-0.06319457292556763,-0.09965306520462036,-0.2619795799255371,-0.33750057220458984,-0.10888910293579102,2,0.11585988334908448,-4.714396071290517,1.7127779722213743,-1.000054497026506,1.7000000476837158,-1.2941386219845064,1.694443941116333,0.11585988334908448
5121,2001-02-08,1.7044440507888794,1.7083330154418943,1.6655559539794922,1.6666669845581057,12173400.0,0.024373620520782957,-1.138899733859444,-0.6181715681302073,65.3895378593311,57.48626019905238,-0.0767448917321869,-0.11141284955640929,-0.2087000986902232,-0.3335521545915652,13.94645140484963,0.044443964958190696,0.025911695372365706,0.09732611179351802,-0.05713498334579259,0.25178720693282863,0.020095564223862716,0.17455665936317333,-0.19392348428487938,53.44798882219972,-5.889696873208322,0.07723054756965529,2,-0.0805550217628479,-0.14020806550979614,-0.3025345802307129,-0.3780555725097656,-0.06500005722045898,3,0.08637596270168935,1.2499919533940584,1.6638890504837036,-4.714396071290517,1.7127779722213743,-1.000054497026506,1.7000000476837158,0.08637596270168935
5122,2001-02-09,1.7116669416427612,1.7355560064315796,1.680556058883667,1.694443941116333,9223200.0,0.004237681401474402,-1.444509201885148,0.45591154223612357,63.778283202859285,60.479176608181945,-0.053712052674547595,-0.11439332674060676,-0.21176013983416775,-0.3377502281493088,13.60200585450746,0.0549999475479126,0.030201492043353095,0.09813230633735648,-0.06269966457160026,0.2589642772463132,0.01771632088287811,0.17854829179183485,-0.19156719779892128,60.919998076195014,0.3845279713700549,0.08041598545447831,2,-0.08777791261672974,-0.11097246408462524,-0.3097574710845947,-0.3783339858055115,-0.10111093521118164,4,0.07659844483787781,-1.138899733859444,1.7044440507888794,1.2499919533940584,1.6638890504837036,-4.714396071290517,1.7127779722213743,0.07659844483787781
5123,2001-02-12,1.7622220516204834,1.76555597782135,1.7111109495162964,1.7194440364837646,16567200.0,0.029535599915952337,1.202207424623055,2.483772503581885,68.26456153329671,62.955415216927236,-0.07301492359100137,-0.15440009271403654,-0.2584865513982382,-0.384401408791319,14.322497309318472,0.05444502830505371,0.03992956486544763,0.13696521520614624,-0.031541186958738754,0.30547161737103123,0.05271201412370363,0.22121841628858885,-0.23292629753039695,97.04381375191586,32.58574255570643,0.0842532010824425,2,-0.09472209215164185,-0.15374958515167236,-0.2943403124809265,-0.3750690221786499,-0.13277804851531982,0,-0.026796860360735253,-1.444509201885148,1.7116669416427612,-1.138899733859444,1.7044440507888794,1.2499919533940584,1.6638890504837036,-0.026796860360735253
5124,2001-02-13,1.7922220230102541,1.815556049346924,1.7627780437469482,1.7777780294418335,16198200.0,0.0170239450596954,-1.3750358749326188,0.33764992420189566,70.7264002238877,64.13272366289995,-0.07930443791162234,-0.17760089897812237,-0.2831109184711842,-0.4098398502171807,14.615407553013801,0.05333399772644065,0.06284054982610043,0.15686798691749604,-0.026370841265548783,0.34010681510054086,0.06524857282597374,0.24848740100901834,-0.24875065549629194,85.66512459712001,18.429793252286856,0.09161941409152237,2,-0.058054983615875466,-0.15874952077865623,-0.31305554509162925,-0.40506899356842063,-0.1872220039367678,1,-0.08586495313899312,1.202207424623055,1.7622220516204834,-1.444509201885148,1.7116669416427612,-1.138899733859444,1.7044440507888794,-0.08586495313899312
5125,2001-02-14,1.736111044883728,1.7805559635162354,1.7305560111999512,1.7777780294418335,11817000.0,-0.031308050791765685,1.1176167660438134,-2.884727437791397,64.28565634668323,64.18634025518622,-0.018619449553215484,-0.11681374089595109,-0.221381974959046,-0.3490592167170492,14.663814073902767,0.061666011810302956,0.086340438655514,0.0939861536026001,-0.09381104203146662,0.2817833492366668,8.755578556685073e-05,0.18788475141963334,-0.17087290282312884,47.03669736436369,-19.559478406724693,0.09389859781703334,2,-0.0019440054893493652,-0.10263854265213013,-0.25000008940696716,-0.34201353788375854,-0.11111104488372803,2,-0.03935982663573556,-1.3750358749326188,1.7922220230102541,1.202207424623055,1.7622220516204834,-1.444509201885148,1.7116669416427612,-0.03935982663573556
5126,2001-02-15,1.7494440078735352,1.763888955116272,1.7222219705581665,1.7222219705581665,8373600.0,0.007679786975089531,-2.061268638742309,-0.6533239111029732,73.30741541216555,65.14527177740442,-0.034442194070106735,-0.12223729409332362,-0.2305052602346056,-0.3575421490699995,14.485325490099822,0.04166698455810547,0.1023950620816283,0.09831911325454712,-0.09204721384072378,0.288685440349818,0.003135949706911667,0.19350227680218257,-0.16418043323003007,51.028113967620904,-20.33896311358574,0.09518316354763541,2,-0.015276968479156494,-0.11597150564193726,-0.2633330523967743,-0.3223605155944824,-0.08777701854705833,3,-0.1111462038513431,1.1176167660438134,1.736111044883728,-1.3750358749326188,1.7922220230102541,1.202207424623055,1.7622220516204834,-0.1111462038513431
5127,2001-02-16,1.7661110162734983,1.775555968284607,1.7416670322418213,1.75,12092400.0,0.009527031631164862,-1.0678515964546669,0.5918372709158903,72.60954310554862,66.46416586512869,-0.0445601119694341,-0.12749033539715016,-0.24380148853861994,-0.3688803095366193,14.76261474568651,0.033888936042785645,0.10283302635699054,0.10359026789665204,-0.08559521952522342,0.2927757553185275,0.008997524185714312,0.19818301160758978,-0.16242404365371965,52.659307948761814,-21.265548856748772,0.09459274371093773,2,-0.03194397687911965,-0.1326385140419004,-0.28000006079673745,-0.32687503099441506,0.0438889265060427,4,-0.07172087232225399,-2.061268638742309,1.7494440078735352,1.1176167660438134,1.736111044883728,-1.3750358749326188,1.7922220230102541,-0.07172087232225399
5128,2001-02-20,1.8183330297470093,1.8327779769897459,1.7805559635162354,1.7861109972000122,27217800.0,0.029568930261077098,-1.4103153817373404,2.0000000000000275,71.50255357527223,67.63998349480327,-0.08742504707479615,-0.16876270832679818,-0.2902973512310525,-0.41513850261714014,15.46470661051747,0.06666696071624756,0.09787342607635496,0.14336782693862915,-0.05265840231948982,0.3393940561967481,0.04535471230956967,0.24138094156768863,-0.19769653098905904,86.93427186004928,14.274497889927758,0.09801311462905946,2,-0.07555502653121948,-0.17624956369400024,-0.3322220742702484,-0.363472044467926,0.02999997138977073,1,-0.11426785958144225,-1.0678515964546669,1.7661110162734983,-2.061268638742309,1.7494440078735352,1.1176167660438134,1.736111044883728,-0.11426785958144225
5129,2001-02-21,1.8211109638214111,1.8333330154418943,1.7922220230102541,1.816666960716248,19805400.0,0.0015277366846206952,1.846222728416974,0.1379181495978375,64.65297643410409,68.27965863257205,-0.08182463198797318,-0.15905410603173786,-0.2865271845979982,-0.4119313714660593,16.001546975867598,0.04111099243164018,0.096218610524891,0.13304161429405204,-0.06537720071771314,0.3314604293058172,0.03383220678816956,0.2322510217999345,-0.17926031724028135,89.00014698514181,18.870954572866964,0.09920940750588254,2,-0.07166647911071777,-0.17874997854232788,-0.33500000834465027,-0.35756951570510864,0.028333067893981934,2,-0.1052472718708225,-1.4103153817373404,1.8183330297470093,-1.0678515964546669,1.7661110162734983,-2.061268638742309,1.7494440078735352,-0.1052472718708225
5130,2001-02-22,1.8111109733581543,1.817221999168396,1.763888955116272,1.8138890266418457,17524800.0,-0.005491148349506925,10.294589886647648,-0.6251240644867708,58.732402836882855,67.53997696341114,-0.054473512626179055,-0.1356059881140914,-0.2700722156514379,-0.3963317849959229,17.251467570084788,0.05722200870513916,0.09787050038421885,0.1100902259349823,-0.08473752968169435,0.30491798155165895,0.012676348126644088,0.2075041037433205,-0.1462824425137328,80.00015020379452,12.769699024648148,0.09741387780833828,2,-0.054166436195373535,-0.16874998807907104,-0.32500001788139343,-0.3475695252418518,0.06111097335815452,3,-0.11380360304619985,1.846222728416974,1.8211109638214111,-1.4103153817373404,1.8183330297470093,-1.0678515964546669,1.7661110162734983,-0.11380360304619985
5131,2001-02-23,1.8455560207366943,1.8555560111999512,1.7999999523162842,1.8333330154418943,18502200.0,0.019018739262935513,2.4482253446094426,-4.3998455200824695,69.82516097914356,68.21185227188718,-0.0746466986768759,-0.1551664678333209,-0.299431883369381,-0.42503098396424677,18.532006285792114,0.05555605888366699,0.09976600518868706,0.13003527522087088,-0.062359756408644884,0.32243030685038665,0.033837759406113,0.22623279103562877,-0.16050695174057616,91.21952751290075,24.300881147562933,0.0961975158147579,2,-0.06222254037857056,-0.19208353757858276,-0.32732707262039185,-0.38201457262039185,0.036666035652160645,4,-0.11950654342567968,10.294589886647648,1.8111109733581543,1.846222728416974,1.8211109638214111,-1.4103153817373404,1.8183330297470093,-0.11950654342567968
5132,2001-02-26,1.857777953147888,1.886667013168335,1.8333330154418943,1.8455560207366943,16662600.0,0.006622357855230465,-1.909025888105363,0.9999122242377775,70.34386081406983,68.44288552530641,-0.07148007903898823,-0.1452921262894189,-0.3062096029847947,-0.4303242636402822,20.146695074894527,0.05333399772644065,0.10758284040846666,0.12350025773048379,-0.044955265283468826,0.2919557807444364,0.03927249622350759,0.20772801923745998,-0.1488579122432332,76.4705025647198,10.764996471654683,0.08422776150697628,2,-0.05333346128463723,-0.1887499690055845,-0.33954900503158547,-0.39423650503158547,-0.010555982589721458,0,-0.1055621117093749,2.4482253446094426,1.8455560207366943,10.294589886647648,1.8111109733581543,1.846222728416974,1.8211109638214111,-0.1055621117093749
5133,2001-02-27,1.8705559968948364,1.8716670274734497,1.838889002799988,1.8416670560836792,11863800.0,0.00687813294656503,1.1071661212822395,2.3636966593514206,70.3438699308559,68.400382159414,-0.07518097233130416,-0.137003776159063,-0.3117155850474995,-0.4363616689833849,21.848643652559087,0.03277802467346169,0.10921887588286538,0.11844494938850403,-0.02550826671680695,0.262398165493815,0.04646834133584843,0.19042155744115963,-0.13319644042799283,86.8779352523504,21.956675765723674,0.07197660805265553,2,-0.0661115050315857,-0.20152801275253296,-0.35232704877853394,-0.40701454877853394,-0.03333401679992676,1,-0.03237329126517452,-1.909025888105363,1.857777953147888,2.4482253446094426,1.8455560207366943,10.294589886647648,1.8111109733581543,-0.03237329126517452
5134,2001-02-28,1.857777953147888,1.8883329629898071,1.8472219705581665,1.875,17649000.0,-0.00683114740652524,-1.1448833687326825,-0.5961467041900232,77.56712212491128,69.87610057921711,-0.05825168129251557,-0.10852500616522476,-0.2895372282607718,-0.4180131193505856,23.70492522418844,0.041110992431640625,0.11229200195129097,0.09216690659522997,-0.036753424461369644,0.22108723765182958,0.027706741066930052,0.1566270721235299,-0.09652920360880568,75.4467809547163,3.6037658077820254,0.06446016552829983,2,-0.052500486373901145,-0.1879169940948484,-0.34302124381065346,-0.39423650503158547,0.003333091735840066,2,-0.005084004789218222,1.1071661212822395,1.8705559968948364,-1.909025888105363,1.857777953147888,2.4482253446094426,1.8455560207366943,-0.005084004789218222
5135,2001-03-01,1.853332996368408,1.861111044883728,1.812222003936768,1.8333330154418943,20291400.0,-0.0023926200501778183,1.7499681492358576,-1.161301040361585,73.59145897578571,69.90766097517489,-0.03959385913894864,-0.09651449509246546,-0.27443043098912123,-0.407689744630485,24.38591664165165,0.048889040946960005,0.10821912868942207,0.07977749705314618,-0.05025508416615132,0.2098100782724437,0.014761206443497432,0.14479378766279494,-0.06920908840819529,60.37725154556508,-13.22285219616942,0.0650162906096488,3,-0.03833299875259377,-0.18347203731536843,-0.3385762870311735,-0.3897915482521055,-0.018332958221435103,3,-0.0020983626043648007,-1.1448833687326825,1.857777953147888,1.1071661212822395,1.8705559968948364,-1.909025888105363,1.857777953147888,-0.0020983626043648007
5136,2001-03-02,1.8333330154418943,1.838889002799988,1.820556044578552,1.8333330154418943,22230000.0,-0.010791358577062815,2.299676014332427,0.0,68.52779235113535,69.45413311357342,-0.0071999687405388535,-0.07308587172745407,-0.24445280014973303,-0.38220062680358646,24.592576760978037,0.03277695178985596,0.09913719237601093,0.055221962928771795,-0.07656074639466892,0.1870046722522125,-0.010669391732948563,0.12111331759049215,-0.03045147757635469,27.73715082267555,-45.506092289494006,0.06589135466172033,3,-0.007222056388854758,-0.16347205638885476,-0.32465255260467507,-0.3697915673255918,-0.008332967758178267,4,0.02121214800958615,1.7499681492358576,1.853332996368408,-1.1448833687326825,1.857777953147888,1.1071661212822395,1.8705559968948364,0.02121214800958615
5137,2001-03-05,1.8361109495162964,1.8500000238418581,1.8227779865264893,1.838889002799988,17474400.0,0.0015152370305906437,1.1777546777546568,-100.0,63.16826012192149,68.52810050764555,0.001112832160356625,-0.06820309827482873,-0.2373509088739656,-0.3794175436245264,24.929005122299515,0.027222037315368874,0.09818120625638538,0.05091654658317557,-0.07710653293431413,0.17893962610066527,-0.01309499317556928,0.11492808634192042,-0.023888945579528365,31.38699850422458,-37.240959482300156,0.06401153975874484,3,-0.009999990463256836,-0.16624999046325684,-0.32743048667907715,-0.3725695013999939,0.08555603027343728,0,0.025113464349584058,2.299676014332427,1.8333330154418943,1.7499681492358576,1.853332996368408,-1.1448833687326825,1.857777953147888,0.025113464349584058
5138,2001-03-06,1.8272219896316528,1.8550000190734863,1.8177779912948608,1.85277795791626,23576400.0,-0.004841188865512325,1.4814610246404858,9.199236182628937,56.74514068946308,67.64945209157433,0.012734455359169505,-0.05195822296954833,-0.21725038568557542,-0.365184548690064,25.2892815565677,0.03722202777862549,0.09106775292289515,0.035666489601135165,-0.08706645623966436,0.1583994354419347,-0.025699983319264597,0.09703296252153493,0.0611109733581543,19.708049775633278,-44.833014690876816,0.061366472920399706,3,-0.0011110305786132812,-0.13416647911071777,-0.3263540267944336,-0.36368054151535034,0.07166695594787598,1,0.010945567117734534,1.1777546777546568,1.8361109495162964,2.299676014332427,1.8333330154418943,1.7499681492358576,1.853332996368408,0.010945567117734534
5139,2001-03-07,1.8350000381469729,1.88611102104187,1.830000042915344,1.8333330154418943,18180000.0,0.004256761663035791,-12.467225544332777,-0.0652302697559164,73.42088367609797,69.28150551815379,0.007972114130801122,-0.052818233198311804,-0.21562216491493058,-0.3669646686157493,25.521352142495324,0.05888903141021706,0.08400569424316906,0.03733343482017548,-0.08097539682025601,0.15564226646060697,-0.021820981000040263,0.09648785064039123,0.05192182540893531,30.827361227183093,-34.44374396288879,0.05915441582021571,3,0.009166419506072776,-0.14194452762603782,-0.33413207530975364,-0.3714585900306704,0.062222003936767134,2,0.0012108675213873266,1.4814610246404858,1.8272219896316528,1.1777546777546568,1.8361109495162964,2.299676014332427,1.8333330154418943,0.0012108675213873266
5140,2001-03-08,1.8566670417785645,1.867777943611145,1.8361109495162964,1.8361109495162964,11588400.0,0.01180763116139838,-2.081032493026439,12.33102116704477,74.43029159292368,69.7931866974627,-0.007323306166150179,-0.06250705322452932,-0.2285565540364316,-0.3822250919209822,26.406623817209184,0.03277790546417214,0.07489546529172775,0.04936153888702388,-0.05345367983699156,0.15217675761103933,-0.002046070474983841,0.1007691482490316,0.029443979263305442,56.91105842618634,-9.741920458097276,0.051407609362007736,3,-0.0063895583152768776,-0.12777858972549438,-0.34451431035995483,-0.39312559366226196,0.03222191333770752,3,0.002393537993170103,-12.467225544332777,1.8350000381469729,1.4814610246404858,1.8272219896316528,1.1777546777546568,1.8361109495162964,0.002393537993170103
5141,2001-03-09,1.851667046546936,1.8799999952316284,1.838889002799988,1.8583329916000368,11012400.0,-0.0026929950923449963,-1.5517317923181295,-0.32428075181081706,70.58814079762062,69.82032891785724,-0.001525750123070102,-0.04839309890369825,-0.21492585530797736,-0.3703390314261108,27.39130277570431,0.0411109924316404,0.0718168816541862,0.037000393867492765,-0.055355714879649964,0.1293565026146355,-0.00917766050607871,0.08317844824106424,0.03444397449493386,49.59395972568964,-18.051312711802836,0.04617805437357139,3,-0.0013895630836484596,-0.08111155033111572,-0.2958683371543884,-0.35923659801483154,0.06722199916839577,4,-0.009001082797819637,-2.081032493026439,1.8566670417785645,-12.467225544332777,1.8350000381469729,1.4814610246404858,1.8272219896316528,-0.009001082797819637
5142,2001-03-12,1.8427779674530032,1.8583329916000368,1.834444046020508,1.851667046546936,12436200.0,-0.004800581784133118,1.150126339168318,1.333506205515141,57.432469167752274,68.38572883306793,0.00560080435819299,-0.03075468880124732,-0.19878660809984328,-0.35465654287614923,28.091272053874228,0.02388894557952881,0.07301384872459771,0.021555763483047663,-0.057700837635423996,0.10081236460151932,-0.018072537076188055,0.06118406404228338,0.04196639299392646,36.58549350248379,-27.43759374310249,0.03962830055923578,3,0.007499516010284424,-0.07222247123718284,-0.26031273603439353,-0.32368099689483665,0.18777799606323264,0,-0.009647347690974861,-1.5517317923181295,1.851667046546936,-2.081032493026439,1.8566670417785645,-12.467225544332777,1.8350000381469729,-0.009647347690974861
5143,2001-03-13,1.7150000333786009,1.8427779674530032,1.7111109495162964,1.8427779674530032,43169400.0,-0.06933984252644976,1.0608725425164558,14.374709992356276,31.670055521760816,63.28605476605122,0.121801344275982,0.09834636777765149,-0.06386251680511079,-0.22037115530723317,27.66199768271337,0.13166701793670677,0.06326114768966673,-0.10386106967926056,-0.19274689531687916,-0.014975244041641966,-0.14830398249806986,-0.059418156860451266,0.16840499968528744,2.2223327272961355,-56.21891181903984,0.04444291281880931,3,0.0836109519004824,0.05555546283721946,-0.13253480195999123,-0.19590306282043435,0.27277791500091597,1,0.12050550576608021,1.150126339168318,1.8427779674530032,-1.5517317923181295,1.851667046546936,-2.081032493026439,1.8566670417785645,0.12050550576608021
5144,2001-03-14,1.6383329629898071,1.6833330392837524,1.6027779579162598,1.680556058883667,23664600.0,-0.0447038302604329,2.3721240671385764,0.33044121584619046,25.741195815219186,57.96935885932161,0.18334754308610202,0.1716962867773819,0.019431063842497487,-0.13718830041879992,27.09001717457748,0.11222207546234109,0.04940475985942627,-0.17283368706703195,-0.2926800396914473,-0.05298733444261661,-0.23275686337923962,-0.11291051075482428,0.2381803067321775,12.825461286506556,-41.117037627649694,0.05992317631220766,3,0.10611152648925781,0.10722249746322632,-0.05586773157119751,-0.11923599243164062,0.3211110830307009,2,0.1590372582837074,1.0608725425164558,1.7150000333786009,1.150126339168318,1.8427779674530032,-1.5517317923181295,1.851667046546936,0.1590372582837074
5145,2001-03-15,1.6677780151367188,1.6766669750213623,1.5972219705581665,1.6333329677581787,24019200.0,0.017972568953979362,2.0425312387291763,-0.8157868732583647,24.68372265782294,53.09779556006467,0.1394814837866647,0.14426600398121736,-0.002460948641151317,-0.16026827831929769,27.05059004640111,0.0794450044631958,0.034067331640302845,-0.13997198343276973,-0.2720950845135164,-0.007848882352023079,-0.20603353397314317,-0.0739104328923963,0.19231113587692228,24.951035236923687,-23.273346710269706,0.06606155054037337,3,0.07388848066329956,0.07499945163726807,-0.08531278371810913,-0.14868104457855225,0.17444396018981934,3,0.13757468012204987,2.3721240671385764,1.6383329629898071,1.0608725425164558,1.7150000333786009,1.150126339168318,1.8427779674530032,0.13757468012204987
5146,2001-03-16,1.5549999475479126,1.6638890504837036,1.5388890504837036,1.6538889408111572,30569400.0,-0.06762174975640323,1.102798012664003,-2.870920518020668,16.482399566732653,47.91047772059924,0.23314352766550583,0.25479328557647296,0.11481245397236739,-0.041938084869805436,27.37056619436934,0.12888896465301514,0.013200459737103154,-0.24302784800529476,-0.41563083989663174,-0.07042485611395777,-0.32932934395096325,-0.15672635205962626,0.2840598290292904,5.043419201474794,-37.97185206824412,0.08630149594566848,3,0.15750008821487427,0.15861105918884277,0.02746528387069702,-0.035902976989746094,0.29944407939910866,4,0.21471962625778263,2.0425312387291763,1.6677780151367188,2.3721240671385764,1.6383329629898071,1.0608725425164558,1.7150000333786009,0.21471962625778263
5147,2001-03-19,1.6394439935684204,1.6527780294418335,1.5733330249786377,1.5833330154418943,18306000.0,0.054304854578077766,-1.0876101274149719,-0.567413786660336,27.919355125280703,44.707612657912314,0.1317203084032117,0.16903986557561312,0.034034737126515724,-0.1199499568873319,27.582003139866075,0.0977780818939209,-0.004141597104249328,-0.15225045084953304,-0.33853768270120677,0.03403678100214069,-0.2453940667753698,-0.05910683492369628,0.16959871039943275,33.08937492277001,-4.196731679480102,0.09314361592583681,3,0.07305604219436646,0.07416701316833496,-0.04538148641586304,-0.1203470230102539,0.2283339500427246,0,0.1704511122326724,1.102798012664003,1.5549999475479126,2.0425312387291763,1.6677780151367188,2.3721240671385764,1.6383329629898071,0.1704511122326724
5148,2001-03-20,1.6105560064315796,1.6333329677581787,1.5861109495162964,1.6222219467163086,30112200.0,-0.017620600185287882,1.7869477579650548,-0.20790833940593892,27.085575406357577,39.55924507238561,0.14152499385690076,0.19137551732761793,0.06599313849955224,-0.08617396000502309,27.225931897156393,0.05333304405212402,-0.020456682572778995,-0.17074958682060237,-0.37325072936915293,0.03175155572794819,-0.27200015809487765,-0.06949901554632709,0.1714713321878587,49.61574139792223,16.447977733220732,0.1012505712742753,3,0.09888851642608643,0.10305500030517578,0.0017357468605041504,-0.09145903587341309,0.3672219514846804,1,0.2607794795135545,-1.0876101274149719,1.6394439935684204,1.102798012664003,1.5549999475479126,2.0425312387291763,1.6677780151367188,0.2607794795135545
5149,2001-03-21,1.6294440031051636,1.6638890504837036,1.590556025505066,1.611111044883728,14864400.0,0.01172762486877632,-1.4673394245192963,-1.5714942622699544,29.789368406530826,34.59914249611973,0.10103770212685892,0.16589773440886013,0.04844347145525241,-0.09995905264330496,26.655261219205457,0.0733330249786377,-0.0349978428317701,-0.1422782421112061,-0.35474374362209127,0.07018725939967907,-0.24851099286664868,-0.036045491355763515,0.12826950670070136,65.72529882804895,34.5122562726406,0.1062327507554426,3,0.08000051975250244,0.0841670036315918,0.00854220986366272,-0.10256904363632202,0.3605560064315796,2,0.21991178867852534,1.7869477579650548,1.6105560064315796,-1.0876101274149719,1.6394439935684204,1.102798012664003,1.5549999475479126,0.21991178867852534
5150,2001-03-22,1.6050000190734863,1.632222056388855,1.5833330154418943,1.611111044883728,19013400.0,-0.015001426244225291,1.0230067061786219,-0.3333355008193097,29.55226257879029,30.039600471805247,0.0961384856826566,0.18351772759682317,0.07374547911806362,-0.07094601825778879,26.60084830524818,0.04888904094696067,-0.04848963974304521,-0.1564166784286498,-0.38051406883591565,0.06768071197861603,-0.26846537363228284,-0.04436798322501678,0.1308310448001624,52.88877487182617,20.358815846316347,0.11204869520363292,3,0.09361100196838379,0.10861098766326904,0.07881975173950195,-0.05312502384185791,0.34333300590515137,3,0.2208373973426061,-1.4673394245192963,1.6294440031051636,1.7869477579650548,1.6105560064315796,-1.0876101274149719,1.6394439935684204,0.2208373973426061
5151,2001-03-23,1.625,1.636667013168335,1.5638890266418457,1.6000000238418581,13573800.0,0.012461047158154548,2.011461197913455,-4.090962292491624,31.66023453912682,27.17601884640242,0.04537629984670266,0.15404499836308583,0.0560849071971643,-0.08643603102738817,26.229212966843125,0.07277798652648926,-0.0676450284445278,-0.1253888964653016,-0.3537197430195047,0.1029419500889015,-0.23955431974240304,-0.011223473188200161,0.09113686253465425,61.110958788166336,27.261743644560703,0.11416542327710152,3,0.06583350896835327,0.08861100673675537,0.05881977081298828,-0.07312500476837158,0.271667003631592,4,0.13367506173940802,1.0230067061786219,1.6050000190734863,-1.4673394245192963,1.6294440031051636,1.7869477579650548,1.6105560064315796,0.13367506173940802
5152,2001-03-26,1.6616669893264768,1.6616669893264768,1.617777943611145,1.6255559921264648,10576800.0,0.022564301123985775,1.4307855843602963,1.4444412655270287,36.279970109418315,27.688231578364366,-0.021996116506538543,0.10744111753911834,0.022343597742191745,-0.11949832569213581,25.373655107062543,0.04388904571533181,-0.08997253948701323,-0.07891635894775417,-0.3046583287289888,0.14682561083348045,-0.19178734383837148,0.03395462594286314,0.03674509200308229,97.77793937255376,59.57302418689113,0.11287098489061735,3,-0.0505559444427488,0.05194401741027854,0.022152781486511453,-0.10979199409484841,0.24555504322052002,0,0.1160142428409694,2.011461197913455,1.625,1.0230067061786219,1.6050000190734863,-1.4673394245192963,1.6294440031051636,0.1160142428409694
5153,2001-03-27,1.809999942779541,1.8277779817581177,1.73888897895813,1.73888897895813,36646200.0,0.08926755746239379,-1.500008381920542,1.9692329023078685,48.31963342118326,30.19694686791593,-0.17370289452520704,-0.048128740301238704,-0.11948873552405415,-0.2641036198064892,24.389417933490705,0.16611099243164085,-0.1088604829278399,0.07244439721107487,-0.14750762999492628,0.29239642441707603,-0.037531616391925704,0.18242041081407545,-0.2711108922958374,93.26306060413044,51.88908924821992,0.10997601360300055,3,-0.12666642665863037,-0.09638893604278564,-0.12618017196655273,-0.2581249475479126,0.10555601119995095,1,0.031921548429928004,1.4307855843602963,1.6616669893264768,2.011461197913455,1.625,1.0230067061786219,1.6050000190734863,0.031921548429928004
5154,2001-03-28,1.84833300113678,1.85277795791626,1.7822220325469968,1.7916669845581057,34293600.0,0.02117848594976879,1.152541355789824,0.7968675086585264,49.45210737758095,32.948989614555714,-0.2001641923699775,-0.09191837406308845,-0.15275658156977445,-0.2986145995685503,23.280618055711138,0.07055592536926314,-0.12389974681177574,0.11124970316886929,-0.1076535462187671,0.3301529525565057,0.0017980784750510903,0.22070132786268748,-0.30366617202758817,98.4613613405431,56.61331976743585,0.10945162469381824,3,-0.15249949693679832,-0.13472199440002464,-0.1559022665023806,-0.28784704208374046,0.08277797698974565,2,0.07003335259386034,-1.500008381920542,1.809999942779541,1.4307855843602963,1.6616669893264768,2.011461197913455,1.625,0.07003335259386034
5155,2001-03-29,1.849444031715393,1.8666670322418213,1.828333020210266,1.8500000238418581,18448200.0,0.0006010987078246544,1.2622603679341649,-0.009811738322794122,49.853104467867624,36.656845714681815,-0.19310272511413684,-0.09837967153386384,-0.14902084319796738,-0.2961354948522219,22.851427445472506,0.0383340120315554,-0.12189784211533494,0.11255518198013315,-0.10591976694969141,0.3310301309099577,0.003317707515220869,0.22179265644504542,-0.2924527574539184,94.3116738310302,51.2357454806444,0.10923747446491226,3,-0.13416600227355957,-0.1358330249786377,-0.15354129672050476,-0.2886805534362793,0.09333395957946777,3,0.07599904371855026,1.152541355789824,1.84833300113678,-1.500008381920542,1.809999942779541,1.4307855843602963,1.6616669893264768,0.07599904371855026
5156,2001-03-30,1.8722219467163088,1.8949999809265137,1.830556035041809,1.8500000238418581,23949000.0,0.012316087759513872,-1.109116375064115,-39.96805317322589,51.91057192310001,39.32253646999507,-0.18567642625229808,-0.12447672975997759,-0.16557994297537326,-0.31537614134301784,22.503131257663146,0.06444394588470459,-0.10881446780608228,0.13338865041732806,-0.08935105762670714,0.35612835846136326,0.022018796395310458,0.24475850443934566,-0.29665012697601334,91.78346915317829,45.90840069026444,0.11136985402201763,3,-0.14277744293212913,-0.15527743101120017,-0.1725691854953768,-0.31145846843719505,0.09666705131530717,4,0.040652807427997706,1.2622603679341649,1.849444031715393,1.152541355789824,1.84833300113678,-1.500008381920542,1.809999942779541,0.040652807427997706
5157,2001-04-02,1.882222056388855,1.9388890266418457,1.8816670179367063,1.888888955116272,24030000.0,0.005341305655606421,-13.715748490142998,-0.300014484123791,62.80852552756781,43.291753150129544,-0.17613983085126717,-0.1379162229742763,-0.16810938174369294,-0.3218557981509531,22.15838851822142,0.06666707992553689,-0.09626658486834572,0.14108320474624625,-0.08679151905870452,0.368957928551197,0.02714584284377075,0.25502056664872175,-0.28109598375366196,71.66652162873226,19.432356283745392,0.1139373619024754,4,-0.13083302974700928,-0.14333301782608032,-0.1638190746307373,-0.3103470802307129,0.10722196102142334,0,0.007674411844078799,-1.109116375064115,1.8722219467163088,1.2622603679341649,1.849444031715393,1.152541355789824,1.84833300113678,0.007674411844078799
5158,2001-04-03,1.8472219705581665,1.888888955116272,1.8400000333786009,1.888888955116272,19751400.0,-0.018595088561356055,1.3466503398869438,6.249830132675321,67.09097066220139,47.43637562298183,-0.11626470917573695,-0.10681755534453785,-0.126898735047849,-0.28350304291451645,21.6724484434272,0.04888892173767112,-0.06659422936139148,0.10508311986923213,-0.1245509358388952,0.33471717557735947,-0.009733907984831536,0.2199001477232958,-0.2123196025223082,41.48923542365126,-15.08008140892165,0.1148170278540637,4,-0.0958329439163208,-0.10833293199539185,-0.1104857325553894,-0.2597914934158325,0.2672220468521118,1,0.03248124099059968,-13.715748490142998,1.882222056388855,-1.109116375064115,1.8722219467163088,1.2622603679341649,1.849444031715393,0.03248124099059968
5159,2001-04-04,1.8372219800949097,1.86722195148468,1.8066669702529907,1.838889002799988,14272200.0,-0.005413529409373119,1.0761854936934514,0.04000823968323528,64.31926812309462,51.29937623901564,-0.0823521054409857,-0.10186525195731377,-0.11034054883228639,-0.26995272662486003,20.61802023416137,0.06055498123168923,-0.045838851042543816,0.09497203230857854,-0.13485325709269058,0.32479732170984765,-0.019940612392056023,0.2098846770092131,-0.17192094619845255,23.108859956056797,-35.912524675933525,0.1149126447006346,4,-0.08583295345306396,-0.09833294153213501,-0.10048574209213257,-0.24979150295257568,0.27111113071441606,2,0.04263718523579585,1.3466503398869438,1.8472219705581665,-13.715748490142998,1.882222056388855,-1.109116375064115,1.8722219467163088,0.04263718523579585
5160,2001-04-05,1.861111044883728,1.8616670370101929,1.834444046020508,1.8500000238418581,7173000.0,0.01300281895581512,3.4543858622505343,-6.665188787184333,80.44214412801263,56.71958841555852,-0.07385829476359906,-0.13218131751849205,-0.1270347162458345,-0.29022740030335337,19.506609414242966,0.027222990989684837,-0.019409122964261005,0.11863889694213858,-0.11166026953357067,0.34893806341784783,0.0034893137042839584,0.2337884801799932,-0.16845121171273214,41.17624254051944,-23.653775858818847,0.11514958323785467,4,-0.08277755975723267,-0.12222200632095337,-0.12354183197021484,-0.27284759283065796,0.2372218370437622,3,0.037611905767380494,1.0761854936934514,1.8372219800949097,1.3466503398869438,1.8472219705581665,-13.715748490142998,1.882222056388855,0.037611905767380494
5161,2001-04-06,1.8350000381469729,1.8600000143051147,1.815000057220459,1.8472219705581665,12130200.0,-0.01402979516377345,1.3823354001987977,-1.099982833723153,72.00016844359463,60.6884993415781,-0.016568476615700822,-0.11318609331114349,-0.09399584481604895,-0.26022904612060827,18.085562586929004,0.04611098766326904,0.005685426443325259,0.09336124062538165,-0.13538964617331728,0.3221121274240806,-0.021014202773967705,0.207736684024731,-0.11771728562889194,21.428397551658676,-45.457867994620145,0.11437544339934946,4,0.0038889646530149147,-0.09611099958419822,-0.092569559812546,-0.2467365860939028,0.2638890743255613,4,0.058734578151139916,3.4543858622505343,1.861111044883728,1.0761854936934514,1.8372219800949097,1.3466503398869438,1.8472219705581665,0.058734578151139916
5162,2001-04-09,1.825000047683716,1.8999999761581419,1.8133330345153809,1.8416670560836792,16371000.0,-0.00544958597022982,-3.333234988213475,1.3636966593513844,75.19585792733336,63.67474650892811,0.021274004505779986,-0.11023824146601013,-0.07469065702226674,-0.24647128462043244,16.8625185056243,0.08666694164276101,0.03493771043764404,0.08425014615058912,-0.1429790507390476,0.31147934304022584,-0.02936445229422935,0.1978647445954076,-0.08555666775325865,19.642651871039224,-47.386390095270855,0.11361459844481837,4,0.035555481910705344,-0.08611100912094138,-0.07701408863067649,-0.23673659563064597,0.36944389343261697,0,0.07884325840458106,1.3823354001987977,1.8350000381469729,3.4543858622505343,1.861111044883728,1.0761854936934514,1.8372219800949097,0.07884325840458106
5163,2001-04-10,1.9216669797897337,1.930556058883667,1.7805559635162354,1.7983330488204956,19330200.0,0.05296818059194397,1.125970868455244,-7.399884130946421,79.02878645200775,66.96104418386442,-0.0646900213927073,-0.20093013675785754,-0.16174469562394056,-0.3395563604411733,17.836691451936748,0.15000009536743164,0.06661483878724295,0.17058373093605028,-0.0701124675224416,0.41127992939454217,0.05023563170680445,0.2909318301652961,-0.16227903518813735,94.07395103839158,25.769609494667506,0.12034809922924593,4,-0.06194448471069314,-0.182777941226959,-0.17368102073669411,-0.3334035277366636,0.2983330488204954,1,0.03526991842674043,-3.333234988213475,1.825000047683716,1.3823354001987977,1.8350000381469729,3.4543858622505343,1.861111044883728,0.03526991842674043
5164,2001-04-11,1.8988889455795288,1.9183330535888672,1.8916670083999636,1.9166669845581052,16043400.0,-0.011853268256031169,1.5263686930005154,-0.14414556350280147,79.29122738481132,70.2319467301915,-0.037980519715638206,-0.16614961755049618,-0.13180228192059684,-0.3135697657766039,17.80682829983251,0.029999971389770064,0.09483854168635575,0.13477789759635916,-0.10841535923225676,0.3779711544249751,0.013181269182051203,0.2563745260106671,-0.12155089277390752,78.88860455283829,8.277623577669388,0.12159662841430796,4,-0.03916645050048828,-0.15999990701675415,-0.1393057107925415,-0.31062549352645874,0.32055509090423584,2,0.1135164182889925,1.125970868455244,1.9216669797897337,-3.333234988213475,1.825000047683716,1.3823354001987977,1.8350000381469729,0.1135164182889925
5165,2001-04-12,1.89722204208374,1.919443964958191,1.8955559730529783,1.9027780294418333,13015800.0,-0.0008778309546059182,-4.375259861317932,0.3125196971830553,78.1608583055864,73.14864521713443,-0.0322109012893983,-0.15432427625222922,-0.12628134359994703,-0.3085605287780997,17.71608430213636,0.023887991905212624,0.10487507337266222,0.12163879275321943,-0.12405477602098913,0.367332361527428,-0.0012079916338849639,0.24448557714032382,-0.11666607856750466,77.77733626217112,5.718272156658131,0.12284678438710432,4,-0.037499547004699485,-0.15833300352096535,-0.12861105799674966,-0.30895859003066994,0.3027780055999758,3,0.11127378031815405,1.5263686930005154,1.8988889455795288,1.125970868455244,1.9216669797897337,-3.333234988213475,1.825000047683716,0.11127378031815405
5166,2001-04-16,1.888888955116272,1.9411109685897827,1.8694440126419067,1.9055559635162356,9633600.0,-0.004392257090960028,-1.5799482882554259,2.999828351964337,74.96943789303033,74.49985770218582,-0.023764009975862255,-0.12616295000983002,-0.11565185488555074,-0.29656698891636046,16.835260128762688,0.07166695594787598,0.11143066451314243,0.09661125540733329,-0.1306573835574616,0.32387989437212816,-0.017023064075064154,0.21024557488973072,-0.09249968528747554,67.47406694074172,-1.2767199209357045,0.1136343194823974,4,-0.02805548906326294,-0.1488889455795288,-0.09930598735809326,-0.27805596590042114,0.23777806758880615,0,0.1108820750123587,-4.375259861317932,1.89722204208374,1.5263686930005154,1.8988889455795288,1.125970868455244,1.9216669797897337,0.1108820750123587
5167,2001-04-17,1.9188890457153318,1.9227780103683472,1.8733329772949217,1.8833329677581787,7401600.0,0.01588240034852295,1.282042958691883,-2.1333209358213767,66.1716185640383,74.39770746905658,-0.05365869652257027,-0.1414041639174517,-0.14141932950592007,-0.3220851675789993,15.906835122555002,0.049445033073425515,0.11872675510472774,0.11263909339904754,-0.10936622994479017,0.33464441674288525,0.0016364317271286843,0.2236417550709664,-0.1051331720352171,86.15930854085087,19.661947231391466,0.1110026616719188,4,-0.058055579662322776,-0.17888903617858865,-0.10847255587577798,-0.285486578941345,0.16111087799072288,1,0.09380431201018258,-1.5799482882554259,1.888888955116272,-4.375259861317932,1.89722204208374,1.5263686930005154,1.8988889455795288,0.09380431201018258
5168,2001-04-18,2.030555963516236,2.049999952316284,1.9055559635162356,1.941666960716248,19868400.0,0.058193525076524866,1.260876542046583,2.4999664728799282,72.22224968227913,75.2758165311882,-0.15263613821439903,-0.23188107535621327,-0.24764790193968977,-0.4280763611112839,15.478560591343513,0.1444439888000486,0.12563865981535427,0.20330601334571874,-0.020210049929012985,0.42682207662045046,0.09154798170835288,0.3150640449830846,-0.20151747844696088,89.23104449783567,25.67078751608694,0.11175803163736585,4,-0.11527800559997603,-0.2361114621162419,-0.22013947367668196,-0.397153496742249,0.0305550098419185,2,0.08071088930555681,1.282042958691883,1.9188890457153318,-1.5799482882554259,1.888888955116272,-4.375259861317932,1.89722204208374,0.08071088930555681
5169,2001-04-19,1.9877779483795168,2.0472218990325928,1.9833329916000368,2.02222204208374,18696600.0,-0.021067144124726322,-1.9486729461476024,-0.38749555759700455,65.31366764787472,73.59487470006177,-0.09639256016704367,-0.16957534435217103,-0.20022843253171274,-0.3797028606318926,15.571496589675366,0.06388890743255593,0.12262783314506209,0.1426113009452823,-0.07138780371171571,0.3566104056022801,0.03561174861678329,0.2496108532737813,-0.12780485789566054,65.53865574902645,5.625834986528453,0.10699955232849892,4,-0.07249999046325706,-0.19333344697952293,-0.20319470763206504,-0.35437548160553,0.055000066757201926,3,0.11682496046403235,1.260876542046583,2.030555963516236,1.282042958691883,1.9188890457153318,-1.5799482882554259,1.888888955116272,0.11682496046403235
5170,2001-04-20,1.959444046020508,1.9705560207366943,1.930556058883667,1.944443941116333,23202000.0,-0.01425405809643232,1.1491458985838634,-0.4354913510857149,59.53822135152005,72.21021391205348,-0.058829832507281576,-0.11945014624142392,-0.16591054438834063,-0.34626952327145943,15.28179732064264,0.05722188949584983,0.11918557165282961,0.09655519723892225,-0.09073965379269544,0.2838500482705397,0.002907771723113406,0.1902026227547311,-0.07286719488011184,49.84606628888052,-5.786018464176351,0.09364742551580876,4,-0.04416608810424827,-0.16499954462051414,-0.21444407105445884,-0.3260415792465212,0.07277798652648859,4,0.13269069407278966,-1.9486729461476024,1.9877779483795168,1.260876542046583,2.030555963516236,1.282042958691883,1.9188890457153318,0.13269069407278966
5171,2001-04-23,1.842221975326538,1.9166669845581052,1.7916669845581057,1.9166669845581052,30942000.0,-0.05982414804446168,2.3581834777178257,-4.9629659063815375,46.45669607302514,69.01697370601923,0.0665196549948246,0.01568419133870158,-0.04525065068912859,-0.22479965664263912,14.602755687444436,0.16777706146240234,0.1163356466128822,-0.0315279722213746,-0.182387761963255,0.11933181752050603,-0.1069578670923148,0.043901922649565606,0.2077779769897461,19.569701539509328,-32.62821978567416,0.07542989487094029,4,0.07305598258972168,-0.04777747392654419,-0.09999999403953552,-0.20881950855255127,0.15722203254699707,0,0.1942100773679898,1.1491458985838634,1.959444046020508,-1.9486729461476024,1.9877779483795168,1.260876542046583,2.030555963516236,0.1942100773679898
5172,2001-04-24,1.8544440269470213,1.8833329677581787,1.8266669511795044,1.8333330154418943,15744600.0,0.006634407679517951,-2.2904094417333343,-0.28357860013771324,50.66664964729177,65.8656251721619,0.06583691492768584,0.019652617239783288,-0.054054828519049414,-0.23288146711209134,14.348950892143439,0.056666016578674316,0.10342743655007958,-0.028944772481918513,-0.1428598838635602,0.08497033889972316,-0.08590232817273935,0.028012783208902325,0.19038926601409956,24.300824990978384,-28.04331663932217,0.05695755569082085,4,0.06638944149017356,-0.04749953746795632,-0.14138850569725014,-0.22104156017303445,0.2122230529785154,1,0.14679493789101783,2.3581834777178257,1.842221975326538,1.1491458985838634,1.959444046020508,-1.9486729461476024,1.9877779483795168,0.14679493789101783
5173,2001-04-25,1.867777943611145,1.9027780294418333,1.840556025505066,1.840556025505066,14203800.0,0.007190250269281773,-3.571463604754006,1.28946536263637,52.803289201996236,62.92252092962689,0.04923225028551981,0.011456609770581938,-0.06537525260909227,-0.24245454740195083,14.22877654183487,0.062222003936767356,0.09956647517716877,-0.01849975585937491,-0.12739851089091236,0.09039899917216254,-0.07294913337514375,0.035949621656393926,0.17199202318191542,29.78262390670548,-25.174827898939633,0.054449377515768775,4,0.053055524826049805,-0.06083345413208008,-0.1547224223613739,-0.2343754768371582,0.19277799129486084,2,0.1136227038234543,-2.2904094417333343,1.8544440269470213,2.3581834777178257,1.842221975326538,1.1491458985838634,1.959444046020508,0.1136227038234543
5174,2001-04-26,1.97777795791626,1.98555600643158,1.86722195148468,1.86722195148468,17560800.0,0.05889351819437483,-1.140707841507167,4.061286423710571,59.24295058006383,60.820531182346606,-0.05408852332296199,-0.09312294390204112,-0.1730091874188222,-0.3474614889943748,13.87138170620839,0.11833405494690008,0.09840949093339746,0.08502801060676601,-0.029610695860627034,0.19966671707415906,0.0277086573730696,0.14234736384046243,0.05702994923210114,95.98840179801633,37.664784529610465,0.057319353233696524,4,-0.05694448947906516,-0.17083346843719505,-0.2662501931190493,-0.30791699886322044,0.08333301544189431,3,0.042134666891369355,-3.571463604754006,1.867777943611145,-2.2904094417333343,1.8544440269470213,2.3581834777178257,1.842221975326538,0.042134666891369355
5175,2001-04-27,1.9900000095367432,1.9966670274734497,1.977221965789795,1.9961110353469849,9106200.0,0.006179688458738841,4.384198973444901,-0.05527538491564128,62.55621758906065,59.44128448190554,-0.0578495061387827,-0.09936972028659596,-0.18086545351699979,-0.35418062528173344,13.38867961872808,0.019445061683654785,0.08567566706388874,0.09022226333618155,-0.030319522369375296,0.21076404904173862,0.029951370483403128,0.15049315618895998,0.039945079159812824,96.74779680926227,32.36270799886428,0.06027089285277853,4,-0.06916654109954834,-0.18305552005767822,-0.27847224473953247,-0.3201390504837036,0.09500002861022949,4,0.02652161072715864,-1.140707841507167,1.97777795791626,-3.571463604754006,1.867777943611145,-2.2904094417333343,1.8544440269470213,0.02652161072715864
5176,2001-04-30,1.9483330249786377,2.013889074325561,1.944443941116333,2.013889074325561,11314800.0,-0.020938183094685092,1.1186491224241903,10.72750326746379,59.503366712643725,58.700367609528364,-0.00767023544018075,-0.05450270470764895,-0.13565667140644466,-0.3080287674431692,12.436482431682109,0.06944513320922807,0.07323952711112836,0.04474972486495976,-0.07692947214650792,0.16642892187642744,-0.016089873640773966,0.10558932337069349,0.07684650163514917,64.98488092895866,-4.850809081991343,0.06083959850573378,4,-0.02749955654144287,-0.14138853549957275,-0.24222201108932495,-0.27847206592559814,0.12111091613769531,0,0.04305681138329964,4.384198973444901,1.9900000095367432,-1.140707841507167,1.97777795791626,-3.571463604754006,1.867777943611145,0.04305681138329964
5177,2001-05-01,1.896667003631592,1.934999942779541,1.8944439888000488,1.934443950653076,14702400.0,-0.026518064768528027,1.085732502820148,0.5762541733039446,47.930088789582406,56.00123862145095,0.04527303728001297,-0.0017908344526058606,-0.0815135016977322,-0.2526871877578174,11.029248989798155,0.05388903617858887,0.06071972058101238,-0.0076385438442228,-0.1289548140933039,0.11367772640485829,-0.06829667896876335,0.053019591280317746,0.12384227214108123,32.371771285598854,-32.97699822724992,0.060658135124540546,5,0.022777438163757102,-0.06277805566787742,-0.1944447457790377,-0.22680604457855247,0.22000002861022927,1,0.05418821756542069,1.1186491224241903,1.9483330249786377,4.384198973444901,1.9900000095367432,-1.140707841507167,1.97777795791626,0.05418821756542069
5178,2001-05-02,1.9072220325469968,1.924999952316284,1.8783329725265503,1.88611102104187,6526800.0,0.00556504061872487,-1.5454409498481914,-0.5588331818640881,50.70420406897638,54.37796489046224,0.017191093621649278,-0.008032146070018786,-0.09110118761023611,-0.2586363491090222,10.263259906289798,0.046666979789733665,0.05162950555524359,-8.351802825945498e-05,-0.11838620611310646,0.11821917005658733,-0.05923486207068285,0.05906782601416394,0.10871039740138522,27.27269771679704,-34.86124026534813,0.059151344042423414,5,-0.004444003105163352,-0.012777566909789817,-0.24486100673675515,-0.2373610734939573,0.1872220039367678,2,0.08360067399473636,1.085732502820148,1.896667003631592,1.1186491224241903,1.9483330249786377,4.384198973444901,1.9900000095367432,0.08360067399473636
5179,2001-05-03,1.915555953979492,1.9166669845581052,1.8666670322418213,1.9166669845581052,9408600.0,0.004369665036516812,89.00643776823995,-0.052628012558444195,51.53207987743043,53.488393615563396,-0.0027545541859022027,-0.010747617962030054,-0.09844053544697284,-0.26193654000108535,9.992921661940047,0.04999995231628396,0.04771420835160445,0.004333704710006492,-0.10929384964869127,0.11796125906870403,-0.05248007246934239,0.06114748188935537,0.09589116706108469,33.20761011443021,-25.834367981051486,0.05681377717934879,5,-0.01277792453765847,-0.00027799606323219983,-0.21708369255065896,-0.24569499492645241,0.13555502891540505,3,0.07569602998298341,-1.5454409498481914,1.9072220325469968,1.085732502820148,1.896667003631592,1.1186491224241903,1.9483330249786377,0.07569602998298341
5180,2001-05-04,1.9311109781265257,1.934443950653076,1.8472219705581665,1.875,11343600.0,0.008120370545542599,1.7787911760293778,-50.50354077253199,53.48621946024347,54.26945176969876,-0.025424989491747096,-0.02191302750645341,-0.11247735040205531,-0.2723717159447314,9.786147913159368,0.08722198009490945,0.0305381745359381,0.016388732194900335,-0.09503056072784077,0.12780802511764167,-0.03932091426647033,0.072098378656271,0.07594054018440155,50.33327253675511,-7.326415635837925,0.055709646461370624,5,-0.01083296537399292,-0.01583302021026589,-0.22638872265815713,-0.2612500190734861,0.09166705608367942,4,0.06731875935879605,89.00643776823995,1.915555953979492,-1.5454409498481914,1.9072220325469968,1.085732502820148,1.896667003631592,0.06731875935879605
5181,2001-05-07,1.9427779912948608,1.9583330154418943,1.9027780294418333,1.9388890266418457,7830000.0,0.006041606774797481,2.174660158791292,0.06930844520738598,52.03406101888701,54.42138636654268,-0.023834553629229926,-0.0264475647022957,-0.12356971720104148,-0.279741569411994,9.742957392447854,0.055554986000061035,0.018422003940948617,0.022666847705841153,-0.08278298525827221,0.12811668066995452,-0.03005806877621553,0.07539176418789784,0.059965836341009826,86.00046992329968,30.626144338881303,0.05272491648205673,5,-0.015555441379547341,-0.027500033378601074,-0.2283334732055664,-0.2729170322418213,0.05611097812652588,0,0.07320550649089919,1.7787911760293778,1.9311109781265257,89.00643776823995,1.915555953979492,-1.5454409498481914,1.9072220325469968,0.07320550649089919
5182,2001-05-08,1.968888998031616,1.98555600643158,1.941666960716248,1.9427779912948608,11165400.0,0.013440036305616188,-2.0980793099822157,6.714128069153608,43.8537951775163,53.42699814160046,-0.03576543538073729,-0.04345396565329929,-0.1491848271183236,-0.30130450200214853,9.090989028497814,0.04388904571533203,0.011536182592278843,0.04158340692520124,-0.055875222960144244,0.13904203681054672,-0.007145908017471614,0.09031272186787409,0.029633292742699435,87.95162138172874,35.337296814722606,0.0487293149426728,5,-0.0383334755897522,-0.05361104011535622,-0.24569448828697182,-0.29569453001022317,-0.0750000476837156,1,0.051071920857522324,2.174660158791292,1.9427779912948608,1.7787911760293778,1.9311109781265257,89.00643776823995,1.915555953979492,0.051071920857522324
5183,2001-05-09,1.9894440174102783,2.0,1.953333020210266,1.9583330154418943,8503200.0,0.010439907683577943,-1.2702920571587504,1.1914899445294318,50.17375010815867,52.419309200277674,-0.0416244322623216,-0.061841601658603196,-0.16940681180440165,-0.3163695680690619,8.843367501368915,0.04666697978973411,0.022128948596995546,0.05874957442283635,-0.04252242025680797,0.16002156910248067,0.008113577083014079,0.10938557176265862,-0.19777703285217263,93.09064095911735,40.37158889313813,0.05063599733982216,5,-0.05888849496841453,-0.07416605949401855,-0.24430498480796814,-0.2943050265312195,-0.13111102581024148,2,0.06394902983857431,-2.0980793099822157,1.968888998031616,2.174660158791292,1.9427779912948608,1.7787911760293778,1.9311109781265257,0.06394902983857431
5184,2001-05-10,2.1144440174102783,2.1172220706939697,2.0,2.013889074325561,25002000.0,0.06283162476857052,1.2094225074259317,3.2321345094222416,63.45228670478703,52.51887243535838,-0.1622633743037445,-0.17904445705947802,-0.2922024621706423,-0.4340436264995957,9.055230423725396,0.1277780532836914,0.03316815612277502,0.17297182083129892,0.04388988252038928,0.30205375914220856,0.10843085167584388,0.23751278998675374,-0.3186103725433347,98.97109175800523,43.99301449530428,0.06454096915545483,5,-0.1322219967842102,-0.16555500030517578,-0.36930498480796814,-0.4193050265312195,-0.24500000476837158,3,-0.009458742232868023,-1.2702920571587504,1.9894440174102783,-2.0980793099822157,1.968888998031616,2.174660158791292,1.9427779912948608,-0.009458742232868023
5185,2001-05-11,2.1083331108093257,2.1449999809265137,2.0738890171051025,2.11388897895813,21443400.0,-0.0028900772735696023,1.0983533897798305,-0.055252063979821985,78.61416455635839,54.64229441799334,-0.15377251578356188,-0.1647537162564019,-0.28376947012436116,-0.4200135276793744,9.358677902520194,0.07111096382141113,0.043007268626003015,0.15630536079406698,0.009191876744297112,0.30341884484383663,0.08274861876918216,0.2298621028189518,-0.29964392890930114,84.8622844079815,24.355819603478068,0.07355674202488487,5,-0.11222213506698564,-0.14555513858795122,-0.36319407820701555,-0.4131941199302669,-0.2500001192092889,4,-0.027140933100681996,1.2094225074259317,2.1144440174102783,-1.2702920571587504,1.9894440174102783,-2.0980793099822157,1.968888998031616,-0.027140933100681996
5186,2001-05-14,2.0983328819274902,2.1194438934326167,2.085556030273437,2.1111109256744385,8877600.0,-0.004743192065127078,1.3018534863195752,2.2999184654334512,76.35057299534066,57.80012599641093,-0.13438971040764924,-0.14572957770202843,-0.27087072515180566,-0.4024045040737607,10.093426385031453,0.03388786315917969,0.039762923652648,0.13583293557167053,-0.021798638828656625,0.2934645099719977,0.05701714837150673,0.2146487227718341,-0.26946505208587634,77.04893236191288,11.468530919571975,0.07881578720016362,5,-0.10222190618515015,-0.13555490970611572,-0.3397216200828552,-0.4031938910484314,-0.26222193241119385,0,-0.03600708370345984,1.0983533897798305,2.1083331108093257,1.2094225074259317,2.1144440174102783,-1.2702920571587504,1.9894440174102783,-0.03600708370345984
5187,2001-05-15,2.098889112472534,2.1177780628204346,2.0888888835906982,2.1055560111999507,7873200.0,0.0002650821277379034,-1.1666323948824775,0.5217464315700744,75.67905005445225,60.57510888368601,-0.1153772539660789,-0.1392485757086419,-0.26855176985528595,-0.39543778899639714,10.867881588530063,0.028889179229736328,0.03324503476509211,0.12738916277885437,-0.040009969901635856,0.2947882954593446,0.04368959643860926,0.21108872911909948,-0.25105335356582636,75.94219249803619,5.592632418268934,0.0836995663402451,5,-0.10277813673019409,-0.13611114025115967,-0.31000009179115295,-0.40375012159347534,-0.2322220802307129,1,-0.047644319300577664,1.3018534863195752,2.0983328819274902,1.0983533897798305,2.1083331108093257,1.2094225074259317,2.1144440174102783,-0.047644319300577664
5188,2001-05-16,2.194443941116333,2.1972219944000244,2.0944440364837646,2.1111109256744385,16596000.0,0.04552638254015884,1.3124979883485146,-12.499517219183323,74.87244416199059,63.16848269308159,-0.18540205211417504,-0.23388731722946798,-0.35977521550909897,-0.4822277854520043,10.376067514034476,0.10277795791625977,0.03444283375364554,0.21474959254264836,0.021179163206739293,0.4083200218785572,0.11796437787469394,0.3115348072106028,-0.32877832888843694,98.5914079754935,30.18437652588014,0.09678521466795446,5,-0.17222195863723755,-0.20555496215820312,-0.394721657037735,-0.49930495023727417,-0.33999991416931175,2,-0.13696179935931174,-1.1666323948824775,2.098889112472534,1.3018534863195752,2.0983328819274902,1.0983533897798305,2.1083331108093257,-0.13696179935931174
5189,2001-05-17,2.220000028610229,2.2244439125061035,2.174999952316284,2.174999952316284,18547200.0,0.011645814693673762,-1.197505616072564,0.5400029754752124,75.61884750904782,65.62766358739319,-0.182414010065715,-0.2541861406436008,-0.38086440042354996,-0.4998348524444811,9.939937684910523,0.049443960189819336,0.05062031233628339,0.22869457602500876,0.007232782559865036,0.45015636949015225,0.11796367929243701,0.3394254727575805,-0.3278099058085626,97.04832985733327,30.894982938696927,0.11073089673257179,5,-0.15638905763626054,-0.21194458007812456,-0.42069426178932146,-0.5248610377311702,-0.38388907909393266,3,-0.16291307763478002,1.3124979883485146,2.194443941116333,-1.1666323948824775,2.098889112472534,1.3018534863195752,2.0983328819274902,-0.16291307763478002
5190,2001-05-18,2.2194440364837646,2.233333110809326,2.2083330154418945,2.233333110809326,22321800.0,-0.00025044690058517727,2.5999656681829886,-0.3086455728394046,83.24253277999382,69.0952715608495,-0.15271656746441797,-0.24575274657994717,-0.3764543676935843,-0.49180678372541253,10.360619986678435,0.02500009536743164,0.06580020367804207,0.21513858437538147,-0.02791972044086366,0.4581968891916266,0.09360943196725913,0.33666773678350403,-0.29402853471165447,90.60133393135452,23.29636839170867,0.12152915240812256,5,-0.13194400072097778,-0.20694398880004883,-0.42013826966285706,-0.5011104941368103,-0.40555500984191895,4,-0.1576971611306579,-1.197505616072564,2.220000028610229,1.3124979883485146,2.194443941116333,-1.1666323948824775,2.098889112472534,-0.1576971611306579
5191,2001-05-21,2.200000047683716,2.2138888835906982,2.1800000667572017,2.2083330154418945,12198600.0,-0.008760747502718602,2.4856603357161706,0.5999656681829886,90.38460683865415,74.26536174542036,-0.10387176705402235,-0.2088378298114546,-0.3531416277185708,-0.4650388011222455,11.013546215914275,0.039443969726562944,0.0811455189590653,0.17780569195747375,-0.06767661597161778,0.4232879998865655,0.055064537992927765,0.3005468459220195,-0.2376344328271398,76.92322928547495,4.98466571225336,0.12274115396454585,5,-0.10666698217391968,-0.1875,-0.4006942808628082,-0.4816665053367615,-0.3044440746307375,0,-0.1553032039446569,2.5999656681829886,2.2194440364837646,-1.197505616072564,2.220000028610229,1.3124979883485146,2.194443941116333,-0.1553032039446569
5192,2001-05-22,2.126667022705078,2.1888890266418457,2.11388897895813,2.1861109733581543,15323400.0,-0.03333319244963051,1.3076917433884752,7.133587021830563,75.03175137598367,77.02736188628981,-0.00648640313714921,-0.12022907017456408,-0.27642565702332256,-0.3854545979845736,11.345829499672394,0.08611106872558594,0.09382797962264089,0.09086151719093305,-0.14547522918841116,0.32719826357027726,-0.027306855998738833,0.20902989038060515,-0.131785308334172,23.20051910331083,-52.14126491440042,0.11816837318967209,5,-0.010000467300415039,-0.1141669750213623,-0.326250284910202,-0.38666701316833496,-0.19000005722045898,1,-0.13662508991144284,2.4856603357161706,2.200000047683716,2.5999656681829886,2.2194440364837646,-1.197505616072564,2.220000028610229,-0.13662508991144284
5193,2001-05-23,2.0799999237060547,2.1161110401153564,2.049999952316284,2.1099998950958248,20233800.0,-0.02194377328504571,2.131574935203537,0.504676608135526,67.24937527634899,77.44926061646336,0.060767235460409186,-0.05991975108130054,-0.22272884410613014,-0.3321343742937306,11.65291669615317,0.07666707038879395,0.10722084396377474,0.033583319187164395,-0.1896840450209405,0.25685068339526906,-0.07805036291688783,0.14521700129121662,-0.056504041762538204,16.363636363636363,-61.651346860388884,0.11163368210405233,5,0.06166660785675049,-0.06749987602233887,-0.2795831859111786,-0.3399999141693115,-0.06666684150695801,2,-0.10256389388905651,1.3076917433884752,2.126667022705078,2.4856603357161706,2.200000047683716,2.5999656681829886,2.2194440364837646,-0.10256389388905651
5194,2001-05-24,2.0611109733581543,2.0638890266418457,2.0333330631256104,2.0333330631256104,16765200.0,-0.009081226461895686,-1.2000188826614253,-0.9259312241216391,63.54165554254468,75.77453739270629,0.07967385972635377,-0.03633026876088952,-0.19441314665459197,-0.30652370167147946,11.79365699102799,0.046666860580444336,0.12505450101034032,0.010527718067169012,-0.21044474590781093,0.23150018204214895,-0.09995851392032096,0.12101395005465898,0.17222213745117188,13.888951804887817,-64.83395601181613,0.11048623198748993,5,0.07222211360931396,-0.04861092567443848,-0.20624974370002747,-0.2666664719581604,-0.09777796268463113,3,-0.10026968420550975,2.131574935203537,2.0799999237060547,1.3076917433884752,2.126667022705078,2.4856603357161706,2.200000047683716,-0.10026968420550975
5195,2001-05-25,2.0427780151367188,2.0799999237060547,2.0038890838623047,2.075000047683716,8832600.0,-0.00889469730567971,2.6052876769570448,-1.1599876404397944,60.27398233366069,73.98824954140852,0.0980398527679398,-0.014588543233328366,-0.16762136006925887,-0.2812856191693398,11.830666942481146,0.07611083984375,0.13842151517777967,-0.010444140434265226,-0.2296235948743326,0.20873531400580236,-0.12003386765429891,0.09914558678576846,0.18655509471893295,18.518556362773513,-56.834836629464505,0.10958972722003378,5,0.07583308219909668,-0.03027796745300293,-0.18791678547859192,-0.24833351373672485,-0.1022219657897947,4,-0.10116961514616196,-1.2000188826614253,2.0611109733581543,2.131574935203537,2.0799999237060547,1.3076917433884752,2.126667022705078,-0.10116961514616196
5196,2001-05-29,2.0322220325469966,2.0405559539794917,2.0166668891906743,2.0333330631256104,8170200.0,-0.005167464360544161,2.071203065134161,0.034480462304581336,56.7216637381679,71.88187328404359,0.10977591882894533,0.002713557864441274,-0.14491907739421217,-0.2647583019620916,12.28563567744552,0.026111125946044478,0.13316429947223885,-0.02519457340240505,-0.239068941395999,0.18867979459118867,-0.1321317573992018,0.08174261059439192,0.18809331626892112,15.315112134091565,-56.030399850650284,0.1069371839967969,5,0.0863890647888188,-0.019721984863280806,-0.1773608028888698,-0.23777753114700273,-0.08111107349395663,1,-0.10743560615348358,2.6052876769570448,2.0427780151367188,-1.2000188826614253,2.0611109733581543,2.131574935203537,2.0799999237060547,-0.10743560615348358
5197,2001-05-30,1.9994440078735352,2.0427780151367188,1.986111044883728,2.0333330631256104,9892800.0,-0.016129155253956418,1.1473318546693108,30.50236051500927,51.034479696890024,69.23321056569908,0.14188490475286297,0.045941621254142806,-0.1028475062432197,-0.2270814305385731,12.80995536681336,0.05666697025299072,0.120202590402684,-0.06311144828796378,-0.2653452353315293,0.13912233875560198,-0.16422834180974677,0.03800544523381899,0.2122142903442379,10.256125752967165,-55.928859098957446,0.10111689352178285,5,0.11027806997299194,0.030556023120880127,-0.14458277821540833,-0.20499950647354126,-0.09666597843170188,2,-0.05195846165807094,2.071203065134161,2.0322220325469966,2.6052876769570448,2.0427780151367188,-1.2000188826614253,2.0611109733581543,-0.05195846165807094
5198,2001-05-31,2.0666670799255367,2.0722219944000244,1.9966670274734497,2.0,23706000.0,0.03362088249897788,-1.0605986715694402,-1.9672156520637827,44.38654570492626,65.76295480968557,0.061050719478719984,-0.009195201684655263,-0.1588729924011616,-0.2891313543413041,13.039321681116133,0.07555496692657471,0.1104832954262549,-0.003860628604889449,-0.19242037413087365,0.18469911692109475,-0.09814050136788133,0.09041924415810265,0.13145838309219382,85.79933646268285,22.780007538416058,0.09427987276299205,5,0.043054997920990434,-0.02972251176834062,-0.20277810096740678,-0.27222257852554277,-0.13666713237762385,3,-0.0629032686027019,1.1473318546693108,1.9994440078735352,2.071203065134161,2.0322220325469966,2.6052876769570448,2.0427780151367188,-0.0629032686027019
5199,2001-06-01,2.060555934906006,2.0888888835906982,2.04944396018982,2.0666670799255367,25714800.0,-0.0029570050633171974,-1.7841744778958202,-0.09166660706238532,44.386520837371826,61.44562014939424,0.047121561203718354,0.008786445541145937,-0.1420133133089656,-0.27882802505505744,13.104709066136724,0.03944492340087846,0.10103967845173134,-0.01722177267074576,-0.19128596868873693,0.1568424233472454,-0.10425387067974112,0.06981032533824982,0.12484866302368447,72.43282302766414,11.673483196794855,0.08703209800899557,6,0.039444029331207275,-0.02027839422225952,-0.19666695594787598,-0.26611143350601196,-0.07722294330596902,4,-0.022917530122308127,-1.0605986715694402,2.0666670799255367,1.1473318546693108,1.9994440078735352,2.071203065134161,2.0322220325469966,-0.022917530122308127
5200,2001-06-04,2.0611109733581543,2.074444055557251,2.0522220134735107,2.055556058883667,16711200.0,0.0002693634483519336,-2.636101195700938,-0.9089809612984431,45.5274216152849,56.461488457908764,0.024300516164699637,0.01946818771726555,-0.13080373337623152,-0.2752559667768326,12.94964765224383,0.022222042083740234,0.08452894035012148,-0.023166733980178655,-0.183323753089208,0.1369902851288507,-0.10324524353469311,0.0569117755743358,0.11233601138877836,72.97286012041806,13.684398149164203,0.08007850955451465,6,0.02638906240463257,-0.02083343267440796,-0.19722199440002441,-0.2666664719581604,0.01666712760925293,0,-0.04743944598253347,-1.7841744778958202,2.060555934906006,-1.0605986715694402,2.0666670799255367,1.1473318546693108,1.9994440078735352,-0.04743944598253347
5201,2001-06-05,2.0850000381469727,2.1055560111999507,2.0638890266418457,2.0666670799255367,22555800.0,0.011590382612876038,-2.488373021417556,3.3003133181682416,48.41970369478185,53.50459427110856,-0.019687113476539952,0.00714677159659205,-0.14305278362149076,-0.2942272736497036,13.27001576318898,0.04444503784179643,0.0643871241496452,-0.006388771533965887,-0.152067424919351,0.13928988185141922,-0.07922809822665844,0.06645055515872667,0.07720679020816767,82.79042333307083,24.550683639786655,0.07283932669269261,6,-0.03388899564743042,-0.04472249746322632,-0.22111105918884277,-0.29055553674697876,-0.012222051620483398,1,-0.0692776912025489,-2.636101195700938,2.0611109733581543,-1.7841744778958202,2.060555934906006,-1.0605986715694402,2.0666670799255367,-0.0692776912025489
5202,2001-06-06,2.069443941116333,2.0955560207366943,2.0666670799255367,2.085556030273437,10958400.0,-0.007460957671955204,-1.6667767103539421,-0.8788592087808736,32.61215631442231,49.656014386450046,-0.01464143443692656,0.03227732502156844,-0.11697951087828407,-0.273738495997653,13.978870129320025,0.02888894081115767,0.03958616728758679,-0.026972615718841464,-0.16135274529720256,0.10740751385951941,-0.09416268050802179,0.04021744907033886,0.0821971402305226,66.83588288938279,13.134410202005057,0.06719006478918046,6,-0.023610413074493408,-0.02916640043258667,-0.20555496215820312,-0.2749994397163391,0.053333997726439986,2,-0.05718105221997938,-2.488373021417556,2.0850000381469727,-2.636101195700938,2.0611109733581543,-1.7841744778958202,2.060555934906006,-0.05718105221997938
5203,2001-06-07,2.1166670322418213,2.1372220516204834,2.0999999046325684,2.1083331108093257,44681400.0,0.02281921736909398,-1.9777320020217626,-0.5172464818953051,36.44327891168379,46.64508364968773,-0.06271105502666208,-0.005192039647762048,-0.15770179451614474,-0.3148171742589341,15.075180369322894,0.06777811050415039,0.013512464228220722,0.013889324665069758,-0.11087003453170707,0.13864868386184637,-0.048490354933318436,0.07626900426345795,0.025042246917246658,76.58297299059113,27.19287441259071,0.06237967959838835,6,-0.055000483989715576,-0.07638949155807495,-0.24000033736228943,-0.3222225308418274,0.04777693748474121,3,-0.10104990513007239,-1.6667767103539421,2.069443941116333,-2.488373021417556,2.0850000381469727,-2.636101195700938,2.0611109733581543,-0.10104990513007239
5204,2001-06-08,2.0944440364837646,2.1166670322418213,2.0827779769897456,2.1166670322418213,7783200.0,-0.010499051300723261,2.049908808067844,-2.66657130596467,34.482864760172916,43.7794039193002,-0.039406539666226426,0.016291032407983685,-0.13033796996568858,-0.2875145587750645,14.778104665583486,0.03388905525207564,-0.0038500410378974337,-0.007333672046661466,-0.13201989838770345,0.11735255429438052,-0.06967678521718224,0.055009441123859304,0.04277801513671875,49.67294595473976,5.26876600959811,0.062343113170520985,6,-0.032777488231658936,-0.05416649580001831,-0.19583278894424438,-0.29999953508377075,0.0883338451385498,4,-0.07851443441378703,-1.9777320020217626,2.1166670322418213,-1.6667767103539421,2.069443941116333,-2.488373021417556,2.0850000381469727,-0.07851443441378703
5205,2001-06-11,2.051110982894897,2.082221984863281,2.049999952316284,2.0777781009674072,12963600.0,-0.020689525637370032,-1.2307336799537532,1.1999785430747973,32.55218257671338,41.09390601247191,0.005847811627067934,0.05809595269949375,-0.08229744601595268,-0.23946860816110904,14.014142715737831,0.04444408416748047,-0.01621823561217628,-0.04780561923980775,-0.17446889986374803,0.0788576613841323,-0.11113725955177767,0.015526021072162166,0.08611106872558638,1.2737948151625693,-37.40519437841367,0.06333164031197006,6,0.010555565357208696,-0.010833442211150679,-0.14208298921585039,-0.2566664814949031,0.126667022705079,0,-0.03304452653225021,2.049908808067844,2.0944440364837646,-1.9777320020217626,2.1166670322418213,-1.6667767103539421,2.069443941116333,-0.03304452653225021
5206,2001-06-12,2.022778034210205,2.041666984558105,2.0027780532836914,2.038888931274414,8823600.0,-0.013813464469242587,2.589691674552803,0.6041484130531862,36.390190637653504,39.466762783667846,0.03654315189749724,0.08482744350996141,-0.05022351309494533,-0.20604069750673126,13.278151116855549,0.04833292961120561,-0.026313036675298385,-0.07236082553863543,-0.20352432388937736,0.058802672812106715,-0.1379425747140064,-0.006779076363264469,0.10537735700607298,14.876068232077023,-24.696689463954662,0.06558174917537106,6,0.044166505336761475,0.045277535915374756,-0.10500004887580872,-0.22833353281021118,0.1216659545898442,1,0.02719036188203261,-1.2307336799537532,2.051110982894897,2.049908808067844,2.0944440364837646,-1.9777320020217626,2.1166670322418213,0.02719036188203261
5207,2001-06-13,1.9988889694213867,2.0194439888000493,1.9877779483795168,2.0,28465200.0,-0.011810027785943311,-1.7142623587354844,0.06896143487140025,38.699794060984495,38.83490148989655,0.06743691700559928,0.10629017503998961,-0.023116308845459566,-0.17664488603678663,12.573201037191408,0.035000085830688255,-0.03419599812580909,-0.09124988317489624,-0.22925699682462763,0.046757230474835154,-0.16025343999976194,-0.022246326350030543,0.12074376101493822,7.434900943501443,-33.624798021852015,0.06900355682486572,6,0.06361103057861328,0.08861106634140015,-0.07763871550559998,-0.20444446802139282,0.057778120040893555,2,0.03696504319921834,2.589691674552803,2.022778034210205,-1.2307336799537532,2.051110982894897,2.049908808067844,2.0944440364837646,0.03696504319921834
5208,2001-06-14,1.8938889503479004,1.9944440126419067,1.8911110162734983,1.9944440126419067,19585800.0,-0.05252919030509251,1.0552519984778064,90.50611587982833,31.211116564049007,37.37096768174957,0.162432463695807,0.1977580164648236,0.08507642136308813,-0.06719175808840094,11.45868925840587,0.1077779531478884,-0.04200598359579022,-0.18122215270996112,-0.33586002085268474,-0.026584284567237493,-0.2585410867813227,-0.1039032186385993,0.2177324789552686,1.2315938736886582,-41.47778844852987,0.07731893407136178,6,0.12027758359909058,0.16833311319351196,0.0290277898311615,-0.0994444489479065,0.18666696548461914,3,0.1208566048462485,-1.7142623587354844,1.9988889694213867,2.589691674552803,2.022778034210205,-1.2307336799537532,2.051110982894897,0.1208566048462485
5209,2001-06-15,1.8583329916000368,1.88611102104187,1.7916669845581057,1.7916669845581057,29736000.0,-0.01877404625088075,-1.8333491287204708,-0.6629801177688179,30.048158199672997,35.65104952445935,0.18582828298264098,0.21589877563118676,0.12380013358974518,-0.027177925379587853,10.364316696723087,0.1022219657897947,-0.04531018422266042,-0.19869475960731475,-0.36605565570611254,-0.03133386350851719,-0.2823752076567134,-0.11501431155791608,0.2356476046607583,22.944367493903272,-21.882114759881873,0.08368044804939878,6,0.10611152648925759,0.15416705608367898,0.06458374857902505,-0.06388849020004295,0.10000002384185747,4,0.1647234265926485,1.0552519984778064,1.8938889503479004,-1.7142623587354844,1.9988889694213867,2.589691674552803,2.022778034210205,0.1647234265926485
5210,2001-06-18,1.8694440126419067,1.8805559873580933,1.8500000238418581,1.8555560111999512,14745600.0,0.005979025875391342,-1.4444794125360865,0.20832208284531548,32.41304608219549,33.872532011949765,0.16167162606879604,0.18679949929828643,0.11528115549066675,-0.033610313126864355,9.134086584392762,0.03055596351623513,-0.050319345155365625,-0.17008373737335214,-0.33912408680504624,-0.001043387941658036,-0.2546039120891992,-0.08556356265750509,0.19430522244861947,31.1108112335205,-16.72787468298567,0.08452017471584705,6,0.0950005054473877,0.14305603504180908,0.09611150622367859,-0.04138845205307007,0.1833339929580693,0,0.16760805183868688,-1.8333491287204708,1.8583329916000368,1.0552519984778064,1.8938889503479004,-1.7142623587354844,1.9988889694213867,0.16760805183868688
5211,2001-06-19,1.8583329916000368,1.919443964958191,1.8361109495162964,1.919443964958191,17658000.0,-0.0059434895972989565,1.7272684711959363,-4.400271242306917,34.0051384620124,34.02730780612644,0.15337797181008495,0.18024237179833968,0.12975031532547265,-0.01789322502760471,8.100232682678808,0.08333301544189453,-0.0559489056092759,-0.16411140561103799,-0.3339242450260904,0.005701433804014222,-0.2490178253185642,-0.07920498590351177,0.1782080184372472,29.268102486376918,-22.361012484351384,0.08490641970752615,6,0.10611152648925759,0.15416705608367898,0.12111148238182046,-0.0163884758949282,0.3516670465469358,1,0.17189869385297563,-1.4444794125360865,1.8694440126419067,-1.8333491287204708,1.8583329916000368,1.0552519984778064,1.8938889503479004,0.17189869385297563
5212,2001-06-20,1.8361109495162964,1.8683329820632932,1.8277779817581177,1.8333330154418943,17119800.0,-0.011958051750782905,-4.840293216367209,-0.04545720550254361,20.897649686276722,32.3000156699701,0.15535862214167717,0.18928533990400354,0.1554638905824357,0.010016703965647356,8.057831261856116,0.04055500030517556,-0.06375236424734299,-0.17180564403533927,-0.35338326758433336,0.009771979513654827,-0.26259445580983654,-0.08101683226084222,0.17594265797306985,21.917652792417627,-24.34035900048086,0.09078881177449707,6,0.11805605888366699,0.17638909816741943,0.1433335244655609,0.005833566188812256,0.37388908863067627,2,0.1679272373845273,1.7272684711959363,1.8583329916000368,-1.4444794125360865,1.8694440126419067,-1.8333491287204708,1.8583329916000368,0.1679272373845273
5213,2001-06-21,1.8666670322418213,1.888888955116272,1.817221999168396,1.8366669416427608,15487200.0,0.016641740921796933,-1.0806207398973298,10.799424966741777,26.948585727680992,31.462873555248777,0.09567157292017581,0.1495973607786536,0.1257100523013701,-0.015115038566244188,8.750485368393552,0.07166695594787598,-0.07525812217445793,-0.13058291673660283,-0.31925665042862317,0.05809081695541751,-0.2249197835826129,-0.03624604989059255,0.12334791295441883,58.696055775368414,15.098407384446112,0.09433686684601021,6,0.07027745246887207,0.14583301544189453,0.11277744174003601,-0.024722516536712646,0.34833288192749023,3,0.10178572500542504,-4.840293216367209,1.8361109495162964,1.7272684711959363,1.8583329916000368,-1.4444794125360865,1.8694440126419067,0.10178572500542504
5214,2001-06-22,1.8544440269470213,1.8666670322418213,1.838889002799988,1.8666670322418213,10908000.0,-0.006548037268393037,3.5452045175258573,-0.40743227939394316,26.09269203507114,30.745152383955194,0.07852850798175726,0.15340889024004878,0.13934412666341678,0.0013365027906082627,9.688766769615551,0.027778029441833274,-0.0802537470336262,-0.13247257471084617,-0.3288980978008327,0.06395294837914034,-0.23068533625583965,-0.034259813165852915,0.11573612218540541,36.412944606413774,-3.3256388490793682,0.09821276154499328,6,0.062222957611084206,0.15805602073669456,0.1511114537715914,0.013611495494842751,0.3188889026641848,4,0.12192974584288052,-1.0806207398973298,1.8666670322418213,-4.840293216367209,1.8361109495162964,1.7272684711959363,1.8583329916000368,0.12192974584288052
5215,2001-06-25,1.8361109495162964,1.875,1.8255560398101809,1.838889002799988,7794000.0,-0.009886023608330019,-3.1396704360584655,0.2272807068874855,20.833502134437538,29.016631439153418,0.0705786884332884,0.16386665762003272,0.15895807189068512,0.022131287876790307,10.699432513809395,0.049443960189819114,-0.09204924008875293,-0.14047229886055002,-0.34605515063208836,0.06511055291098833,-0.2432637247463192,-0.037680872974780844,0.11621788315869819,18.478367346938775,-15.161169374876948,0.10279142588576912,6,0.0694445371627812,0.17638909816741943,0.1997222602367401,0.04555553197860718,0.3583329916000366,0,0.0665657301144007,3.5452045175258573,1.8544440269470213,-1.0806207398973298,1.8666670322418213,-4.840293216367209,1.8361109495162964,0.0665657301144007
5216,2001-06-26,1.8138890266418457,1.8327779769897459,1.7555559873580933,1.7916669845581057,28040400.0,-0.012102712464246657,1.5740687758783862,-7.999141778234777,20.51302859909545,26.99587972116575,0.06711106658244614,0.17802013159371155,0.18249769199579569,0.04594781215437038,12.008059080725582,0.08055496215820312,-0.10322656405474318,-0.15177757143974313,-0.3678407872796341,0.06428564440014761,-0.2598091793596886,-0.04374596351979765,0.1223736212214599,43.749899416886166,13.718367482863204,0.1080316079199454,6,0.0611109733581543,0.17083340883255005,0.23611101508140564,0.07222205400466919,0.4249999523162842,1,0.1316998865142256,-3.1396704360584655,1.8361109495162964,3.5452045175258573,1.8544440269470213,-1.0806207398973298,1.8666670322418213,0.1316998865142256
5217,2001-06-27,1.8955559730529783,1.898332953453064,1.8277779817581177,1.8377779722213743,22944600.0,0.0450231217079069,1.228099994917794,2.600031113876815,26.365871087171854,26.457519112623842,-0.03436944071576886,0.0929359693776719,0.10215744737650256,-0.03287057623870315,12.634287064513556,0.08444392681121826,-0.10926972145743896,-0.06491622328758262,-0.2825497578679881,0.15271731129282284,-0.17373299057778557,0.04390054400262011,0.019021875549701805,98.05502212574085,70.85870863964686,0.10881676729020277,6,-0.058055996894836204,0.07666653394699119,0.1573605835437777,-0.009444892406463401,0.3605549335479734,2,0.16588487470910795,1.5740687758783862,1.8138890266418457,-3.1396704360584655,1.8361109495162964,3.5452045175258573,1.8544440269470213,0.16588487470910795
5218,2001-06-28,1.9366669654846191,1.9544440507888796,1.8955559730529783,1.8955559730529783,17955000.0,0.021688092051129315,-1.8648336735640623,0.7115336605615737,33.790043258231535,26.873284119130346,-0.07685651812659056,0.04383370804043207,0.05927831449210341,-0.07095374829313039,13.417659051132139,0.05888807773590132,-0.11615950066905256,-0.017305225133895874,-0.22927593922582856,0.1946654889580366,-0.123290582179862,0.08868013191207047,-0.18111097812652588,91.06176358821708,63.9529297818441,0.10598535704596626,6,-0.08166694641113281,0.00972205400466919,0.1279163360595703,-0.05055588483810425,0.2855551242828369,3,0.14113581608697312,1.228099994917794,1.8955559730529783,1.5740687758783862,1.8138890266418457,-3.1396704360584655,1.8361109495162964,0.14113581608697312
5219,2001-06-29,2.0133330821990967,2.0194439888000493,1.909443974494934,1.9166669845581052,18824400.0,0.03958662902854493,1.0204265735949942,2.3513442980421195,46.36751108072807,28.423780230078407,-0.14440991632932043,-0.03852691633951277,-0.016922456649772544,-0.14431952289276184,14.104002306725905,0.11000001430511519,-0.12174153759646922,0.061722034215927035,-0.1462643738759528,0.2697084423078069,-0.04227116983001267,0.16571523826186696,-0.2537993335723876,97.68428023723665,64.52708485963325,0.10399320404593991,6,-0.1258330941200254,-0.06694406270980835,0.06375020742416382,-0.1272220015525818,0.20833396911621138,4,0.10016565751253692,-1.8648336735640623,1.9366669654846191,1.228099994917794,1.8955559730529783,1.5740687758783862,1.8138890266418457,0.10016565751253692
5220,2001-07-02,1.9633330106735232,2.0055561065673833,1.950000047683716,2.0055561065673833,12387600.0,-0.02483447570978181,1.6315483366413333,-0.436793218349132,44.51277390134106,29.5912952788927,-0.0890563339352406,0.003976144518440972,0.03388497577513272,-0.09049573481980144,14.82743640469646,0.06333303451538064,-0.11555276578618656,0.016610860824585183,-0.18503828080508522,0.21826000245425536,-0.08421370999025002,0.11743543163942038,-0.19340285243988053,78.7368209922693,41.479863156900976,0.10082457081483509,7,-0.0758330225944519,-0.01694399118423484,0.10958355665206887,-0.07722193002700828,0.22444498538970925,0,0.10696092705416405,1.0204265735949942,2.0133330821990967,-1.8648336735640623,1.9366669654846191,1.228099994917794,1.8955559730529783,0.10696092705416405
5221,2001-07-03,1.940556049346924,1.9600000381469729,1.930556058883667,1.9388890266418457,5392800.0,-0.01160117066375077,-2.212136187478891,-0.03948129974336531,44.60435160963511,32.22537327037697,-0.0596637576754484,0.016207864134793804,0.061000269619326586,-0.06463623246048678,15.224898161515304,0.03277695178985618,-0.10569315308600036,0.0010560989379884145,-0.18979811967878013,0.19191031755475674,-0.09437101037039564,0.09648320824637269,-0.16064533789062518,58.84093341816915,17.075903577731793,0.09542710930838419,7,-0.05305606126785278,0.00583297014236428,0.12499952316284157,-0.05444496870040916,0.2311110496520994,1,0.13083254763749408,1.6315483366413333,1.9633330106735232,1.0204265735949942,2.0133330821990967,-1.8648336735640623,1.9366669654846191,0.13083254763749408
5222,2001-07-05,1.95111095905304,1.9677779674530032,1.940556049346924,1.940556049346924,8841600.0,0.005439116128425292,-4.1581527202085,6.331593249427208,56.41343974723186,35.49924593921595,-0.05832378154559259,-0.0038649613511767544,0.05460177488646689,-0.07213125925594155,15.608126003877562,0.0272219181060791,-0.09712497408294363,0.017527657747269165,-0.16344606567059783,0.19850138116513616,-0.07295920396166444,0.10801451945620255,-0.1616189165029911,44.84290563946268,-1.9646754873042553,0.09048686170893347,7,-0.06361097097396873,-0.004721939563751665,0.11444461345672563,-0.0649998784065251,0.2377780675888057,3,0.14749444083116692,-2.212136187478891,1.940556049346924,1.6315483366413333,1.9633330106735232,1.0204265735949942,2.0133330821990967,0.14749444083116692
5223,2001-07-06,1.9027780294418333,1.9650000333786009,1.8944439888000488,1.9650000333786009,13534200.0,-0.024772004578696438,1.2678808175401686,-5.895076857049153,54.8426985439899,38.693691106873594,-0.0048386610484469905,0.02911508426338094,0.10618532512551293,-0.021795656785918105,15.655218594284575,0.07055604457855202,-0.08967111690791629,-0.0201108217239383,-0.17952518260506722,0.13930353915719063,-0.09981800216450298,0.05959635871662616,-0.10408790904178433,6.667232513427533,-41.37603564273418,0.07970718044056452,7,-0.015278041362762007,0.043610990047455056,0.16708302497863792,-0.01666694879531838,0.21166598796844505,4,0.18569316635570265,-4.1581527202085,1.95111095905304,-2.212136187478891,1.940556049346924,1.6315483366413333,1.9633330106735232,0.18569316635570265
5224,2001-07-09,1.9299999475479128,1.932778000831604,1.8944439888000488,1.911110997200012,12502800.0,0.014306407623418282,2.1363405832439284,-0.30357348128961775,56.374335813231646,42.6426726267396,-0.022591623096808844,-0.011655845213619953,0.07905119768758273,-0.047315290381836794,15.985026478068123,0.038334012031555176,-0.07353618149261587,0.015333300828934027,-0.1222998888837965,0.15296649054166456,-0.05348329402743124,0.08414989568529929,-0.12247967241186397,32.00007295542431,-17.43383199857201,0.06881659485636529,7,-0.04249995946884155,0.01638907194137551,0.14333337545394875,-0.03138887882232688,0.18222200870513938,0,0.15141044049810204,1.2678808175401686,1.9027780294418333,-4.1581527202085,1.95111095905304,-2.212136187478891,1.940556049346924,0.15141044049810204
5225,2001-07-10,1.9833329916000368,1.9894440174102783,1.9222220182418823,1.9299999475479128,17481600.0,0.027633702332419352,1.0508550396788012,2.823504910004225,62.08383232428831,47.2616508184277,-0.05905534855922667,-0.07412755722709297,0.02603347545274537,-0.09772270661317806,16.645509312756843,0.067221999168396,-0.05961621834309039,0.07205524444580091,-0.054308531230047086,0.19841902012164891,0.008873356607876914,0.13523713228372491,-0.16733576791742788,93.56734318963832,39.86486554025706,0.06318188783792406,7,-0.05972200632095337,-0.03694397211074851,0.0868057608604429,-0.0847219228744509,0.10611093044280984,1,0.12016845417520994,2.1363405832439284,1.9299999475479128,1.2678808175401686,1.9027780294418333,-4.1581527202085,1.95111095905304,0.12016845417520994
5226,2001-07-11,2.0777781009674072,2.1222219467163086,1.9811110496521,1.9833329916000368,60633000.0,0.04761939107924462,-1.8539252429958422,1.7708554057980692,70.49961705753356,52.16540037069011,-0.1253088091184409,-0.1731167143022332,-0.06564909346148173,-0.18887618230771874,17.647901501658453,0.14111089706420854,-0.040437974824102385,0.16375035047531128,0.025349048759726767,0.3021516521908958,0.09454969961751902,0.23295100133310354,-0.25364300668010076,80.48808315103048,21.82463864762545,0.06920065085779227,7,-0.06944513320922852,-0.1313890814781189,-0.013889312744140625,-0.1791670322418213,0.01611089706420854,2,0.0529411177471788,1.0508550396788012,1.9833329916000368,2.1363405832439284,1.9299999475479128,1.2678808175401686,1.9027780294418333,0.0529411177471788
5227,2001-07-12,2.0727779865264893,2.0911109447479252,2.055556058883667,2.0833330154418945,34299000.0,-0.0024064718164995558,1.7233762794816656,-0.11175834287351574,68.27590551660509,55.99716284384273,-0.10339963331765856,-0.17106793558859357,-0.056221977614657526,-0.1808462169022329,18.50156520375228,0.03555488586425826,-0.015620329375152009,0.1550557851791381,0.003771387177387897,0.3063401831808885,0.079413586178263,0.2306979841800132,-0.23075768109344263,78.29291269351143,18.82254981007185,0.07564219900087518,7,-0.06444501876831055,-0.12638896703720093,-0.02708369493484497,-0.17416691780090332,-0.033889055252075195,3,0.047708492233772715,-1.8539252429958422,2.0777781009674072,1.0508550396788012,1.9833329916000368,2.1363405832439284,1.9299999475479128,0.047708492233772715
5228,2001-07-13,2.122777938842773,2.14055609703064,2.0611109733581543,2.0833330154418945,24696000.0,0.02412219381009173,1.1185016116829398,-3.7370739310157473,72.29931343077757,58.87847421607045,-0.13882207293582471,-0.21401345970766972,-0.10146292172113025,-0.22832864798074093,18.42008991605922,0.0794451236724858,0.014765588780365269,0.19361128807067818,0.017349863626936024,0.36987271251442033,0.10548057584880732,0.28174200029254926,-0.26394553493273065,92.77639840002911,29.134071285657015,0.08813071222187104,7,-0.10527789592742876,-0.17472189664840632,-0.07972240447998002,-0.22416687011718706,-0.11444497108459428,4,0.03114366632013943,1.7233762794816656,2.0727779865264893,-1.8539252429958422,2.0777781009674072,1.0508550396788012,1.9833329916000368,0.03114366632013943
5229,2001-07-16,2.1644439697265625,2.1888890266418457,2.1194438934326167,2.138889074325561,23751000.0,0.019628068542347776,-1.155166609323595,0.6478627209206926,76.26676686652593,62.40669565664655,-0.17522569384767084,-0.24408493558161815,-0.13805632933751122,-0.26725366900348124,17.571967885449425,0.06944513320922896,0.040211302139419036,0.2199717700481414,0.018280896996193174,0.4216626431000896,0.11912633352216728,0.3208172065741155,-0.28307367036687237,90.83311540413015,20.590623249769095,0.10084543652597412,7,-0.12277746200561523,-0.19222146272659302,-0.11347192525863647,-0.2388884425163269,-0.20944392681121848,0,-0.023100599052513604,1.1185016116829398,2.122777938842773,1.7233762794816656,2.0727779865264893,-1.8539252429958422,2.0777781009674072,-0.023100599052513604
5230,2001-07-17,2.1827778816223145,2.194443941116333,2.1611111164093018,2.194443941116333,39157200.0,0.008470495033451098,4.714495922830108,-0.4565097728226818,79.69598329443554,66.30576584384659,-0.1778618763960247,-0.25058888765054865,-0.15150145144585192,-0.28255246162648784,16.694095415815767,0.03333282470703125,0.060953434791161776,0.22263898849487296,-0.0018968850044145391,0.44717486199416046,0.11037105174522921,0.3349069252445167,-0.27065570953440865,94.53152328553402,20.07297342394496,0.11226793674964372,7,-0.13833391666412354,-0.20777791738510132,-0.13180583715438843,-0.19666683673858643,-0.16999983787536666,1,-0.032323914386022,-1.155166609323595,2.1644439697265625,1.1185016116829398,2.122777938842773,1.7233762794816656,2.0727779865264893,-0.032323914386022
5231,2001-07-18,2.177778005599976,2.186666965484619,2.138889074325561,2.174999952316284,19623600.0,-0.0022906022937260184,3.648565264793938,-0.23813124604038058,75.91846922889971,68.4729913418097,-0.15161752985387933,-0.23234223006455923,-0.1419462086273211,-0.27506571643048994,16.27263137765001,0.04777789115905806,0.06959990055992016,0.20166686177253768,-0.03735649698994692,0.44069022053502227,0.08215518239129516,0.32117854115378,-0.23177722122865907,88.00043945631046,15.843984345554702,0.11951167938124235,7,-0.1333340406417851,-0.2027780413627629,-0.12680596113205,-0.17083346843719527,-0.18777799606323287,2,-0.040561564737078615,4.714495922830108,2.1827778816223145,-1.155166609323595,2.1644439697265625,1.1185016116829398,2.122777938842773,-0.040561564737078615
5232,2001-07-19,2.1444439888000493,2.187222003936768,2.1111109256744385,2.1833329200744633,16092000.0,-0.015306434684440373,2.261873135243408,-13.998626845174556,69.35816922382514,70.08582141734695,-0.09831395596933445,-0.18416660767776527,-0.10519201199859607,-0.2396085683638849,15.60291479912841,0.07611107826232955,0.08350058181519615,0.1529161930084233,-0.08785459460401501,0.3936869806208614,0.032530799202204363,0.27330158681464245,-0.1686300256193305,62.49993294459111,-6.965012854677539,0.12038539380621907,7,-0.10000002384185835,-0.16944402456283614,-0.07694393396377608,-0.1374994516372685,-0.14499998092651412,3,-0.023574871170555567,3.648565264793938,2.177778005599976,4.714495922830108,2.1827778816223145,-1.155166609323595,2.1644439697265625,-0.023574871170555567
5233,2001-07-20,2.0566670894622803,2.1416668891906743,2.0472218990325928,2.133888959884644,28242000.0,-0.04093224154895536,1.0359409772368573,1.9857030751876126,53.955451444111034,69.81705648744466,0.015184551784726441,-0.08582587969558397,-0.015607042465207499,-0.15040143062390343,14.918597579142556,0.0972220897674565,0.09818189128136567,0.05563929080963126,-0.17931115593188185,0.29058973755114414,-0.06183593256112507,0.1731145141803878,-0.05461752892928784,6.415608896604663,-57.02273248898264,0.11747522337075647,7,0.0016658902168273926,-0.08166712522506714,0.01833292841911316,-0.04972255229949951,-0.11277806758880637,4,-0.008644159416444142,2.261873135243408,2.1444439888000493,3.648565264793938,2.177778005599976,4.714495922830108,2.1827778816223145,-0.008644159416444142
5234,2001-07-23,2.0805559158325195,2.096667051315308,2.0577778816223145,2.086111068725586,16322400.0,0.011615310271962942,1.9166383549395876,0.07193755943339096,61.235468879504914,69.72279388246872,0.016648794399579003,-0.09687315438463662,-0.041402670036974065,-0.17250255724435348,14.197299006261698,0.03999996185302779,0.10667993063293735,0.0682225227355957,-0.1586508358609353,0.2950958813321267,-0.04521415656266958,0.1816592020338612,-0.05541902962952605,22.64200137977049,-37.255869748509674,0.11343667929826548,7,0.007221579551696777,-0.1055559515953064,-0.04236161708831787,-0.07361137866973877,-0.12222290039062522,0,-0.034713293463896844,1.0359409772368573,2.0566670894622803,2.261873135243408,2.1444439888000493,3.648565264793938,2.177778005599976,-0.034713293463896844
5235,2001-07-24,1.9583330154418943,2.069443941116333,1.9427779912948608,2.069443941116333,26942400.0,-0.058745309107310684,1.2799909019318374,20.001416309012914,51.43106321920701,67.60406567821022,0.15081200674294437,0.036865938404939014,0.07765087718579067,-0.04911355494026748,13.205654064927675,0.1377779245376587,0.1178418502988905,-0.06011148095130925,-0.27316176090247635,0.15293879899985785,-0.1666366209268928,0.0464136590242743,0.2361109256744387,6.363430210017235,-51.4511610741612,0.10652513997558352,7,0.11027795076370261,0.016666948795318826,0.030139267444610818,0.04861152172088645,-0.024443984031677024,1,-0.0017019436940852728,1.9166383549395876,2.0805559158325195,1.0359409772368573,2.0566670894622803,2.261873135243408,2.1444439888000493,-0.0017019436940852728
5236,2001-07-25,2.052778005599976,2.052778005599976,1.944443941116333,1.9583330154418943,31037400.0,0.048227236845501675,1.2941198744859532,-0.8500063300238438,57.21042351732074,66.37456767828972,0.05861143470371877,-0.04085933483388926,-0.018608965709918213,-0.1415120690076992,11.463197076105287,0.10833406448364302,0.12962260938183467,0.02238906025886589,-0.1679496715494584,0.21272779206719017,-0.07278030564529647,0.11755842616302803,0.13663261651992764,45.00008534316496,-13.858201877487623,0.0951693659041622,7,0.015832960605620894,-0.0777780413627629,-0.0643057227134709,-0.04583346843719527,-0.14277803897857688,2,-0.01948577086460801,1.2799909019318374,1.9583330154418943,1.9166383549395876,2.0805559158325195,1.0359409772368573,2.0566670894622803,-0.01948577086460801
5237,2001-07-26,2.2100000381469727,2.2149999141693115,2.038888931274414,2.049999952316284,43075800.0,0.07658988556877322,1.071895892324457,1.6941087670492723,68.87369000297477,65.99394285297831,-0.08615921281975769,-0.18268236729200016,-0.17587426728840416,-0.2957969664717681,10.893918514051727,0.17611098289489746,0.13864725584956883,0.16388888955116254,-0.03143724348071064,0.3592150225830357,0.06622582303522595,0.26155195606709913,-0.2672220468521118,98.16330882922871,31.35226856264147,0.09766306651593658,7,-0.13111108541488647,-0.22472208738327026,-0.22152775526046753,-0.2030555009841919,-0.24666702747344948,3,-0.09954752253972532,1.2941198744859532,2.052778005599976,1.2799909019318374,1.9583330154418943,1.9166383549395876,2.0805559158325195,-0.09954752253972532
5238,2001-07-27,2.2100000381469727,2.216110944747925,2.180556058883667,2.2083330154418945,45876600.0,0.0,4.119923095409757,0.01041888631761212,67.79659244736396,65.05281236196032,-0.08100407321094494,-0.16986401373522542,-0.17899891746004304,-0.29268808166891036,11.097072311549516,0.03555488586425781,0.1342450550236256,0.15022223591804496,-0.05102095664966688,0.3514654284857568,0.04960063963418904,0.2508438322019009,-0.26555609703063965,97.76429935587643,25.453156618566823,0.10062159628385595,7,-0.13055557012557983,-0.22416657209396362,-0.22666651010513306,-0.2030555009841919,-0.18111109733581587,4,-0.09527422019864906,1.071895892324457,2.2100000381469727,1.2941198744859532,2.052778005599976,1.2799909019318374,1.9583330154418943,-0.09527422019864906
5239,2001-07-30,2.2149999141693115,2.2622220516204834,2.206110954284668,2.222222089767456,22082400.0,0.002262387301373625,-3.4888706631825896,-4.332379862700229,65.68847934779114,63.49642303455538,-0.08725412808562938,-0.16757238648123884,-0.18795364330773623,-0.29464263009810643,12.201309091553,0.05611109733581543,0.13295291031617462,0.14513877034187317,-0.06625894592137449,0.35653648660512083,0.03943991221024934,0.250837628473497,-0.2596892929077148,85.21740006590312,14.95080938570301,0.10569885813162383,7,-0.1124998927116394,-0.2061108946800232,-0.24027764797210693,-0.20805537700653076,-0.19833302497863725,0,-0.12239769878163265,4.119923095409757,2.2100000381469727,1.071895892324457,2.2100000381469727,1.2941198744859532,2.052778005599976,-0.12239769878163265
5240,2001-07-31,2.173332929611206,2.212778091430664,2.166666984558105,2.2083330154418945,21850200.0,-0.018811280439137934,1.1012010494923854,4.84619701571372,56.96914411469302,61.39094246631019,-0.05259916879122439,-0.11527635019903038,-0.15078929898178117,-0.2504876529315321,13.198769079739526,0.0483329296112065,0.12321125817185008,0.09297178983688337,-0.1170035934815008,0.30294717315526754,-0.012015901822308717,0.19795948149607545,-0.19960762252807607,72.02792795631643,2.9281178710089932,0.10498769165919207,7,-0.07083290815353394,-0.16444391012191772,-0.2087494134902954,-0.1663883924484253,-0.1711108684539795,1,-0.0989263592521803,-3.4888706631825896,2.2149999141693115,4.119923095409757,2.2100000381469727,1.071895892324457,2.2100000381469727,-0.0989263592521803
5241,2001-08-01,2.194443941116333,2.2005560398101807,2.166666984558105,2.180556058883667,13485600.0,0.00971365740494412,1.5956611457059195,-0.3967956621548899,58.669775053125946,60.20334311401028,-0.07945281715190067,-0.12268140954683382,-0.17562363983178297,-0.26888281806634007,14.07630048281326,0.03388905525207564,0.10666548413760202,0.10138840675354022,-0.10363911990766761,0.30641593341474804,-0.0011253565770639185,0.20390217008414413,-0.20340882936096172,69.6515633690499,1.6437897967916797,0.10251376333060394,8,-0.09194391965866089,-0.18555492162704468,-0.2354161739349363,-0.1819438934326172,-0.26499998569488503,2,-0.11873391013742152,1.1012010494923854,2.173332929611206,-3.4888706631825896,2.2149999141693115,4.119923095409757,2.2100000381469727,-0.11873391013742152
5242,2001-08-02,2.23888897895813,2.2427780628204346,2.166666984558105,2.194443941116333,19872000.0,0.020253439611306323,1.91483747260776,3.200274678111588,58.33996356483718,60.690511127424294,-0.12191234303931076,-0.1522682857889759,-0.2209882145077473,-0.31018405875433364,15.240836166472308,0.07611107826232955,0.08648625858044667,0.1314445436000824,-0.0720257094630643,0.3349147966632291,0.029709417068509048,0.23317967013165575,-0.23158265081085183,75.58154331353074,10.264545926475137,0.1017351265315733,8,-0.13638895750045776,-0.19388896226882935,-0.309027761220932,-0.24444442987442017,-0.34166693687438987,3,-0.14689831225565264,1.5956611457059195,2.194443941116333,1.1012010494923854,2.173332929611206,-3.4888706631825896,2.2149999141693115,-0.14689831225565264
5243,2001-08-03,2.2561109066009517,2.2944440841674805,2.233333110809326,2.255000114440918,23652000.0,0.007692175808930113,-1.749971837030282,0.024992489915018762,56.82382495125443,60.20032846872979,-0.12054452283635486,-0.14931775845195938,-0.2374440672829654,-0.32208987884783324,16.052376483063888,0.0611109733581543,0.07168993539999136,0.1309998273849482,-0.058526929117768134,0.32052658388766453,0.03623644913359003,0.22576320563630636,-0.23350963504528144,69.99996268211105,7.583804610095584,0.09476337825135811,8,-0.13749986886978105,-0.16166687011718706,-0.3512496650218959,-0.261666357517242,-0.4683328866958614,4,-0.12977105649851528,1.91483747260776,2.23888897895813,1.5956611457059195,2.194443941116333,1.1012010494923854,2.173332929611206,-0.12977105649851528
5244,2001-08-06,2.222222089767456,2.2811110019683842,2.2138888835906982,2.277777910232544,28440000.0,-0.015020900228948642,1.160718527998512,-50.01459540675964,52.86982514363785,60.36019090477767,-0.07202082486273076,-0.09740805390605267,-0.20255823129910322,-0.2818038915928507,16.817779555068913,0.06722211837768599,0.0627502262181614,0.08249990344047564,-0.0877719318198964,0.25277173870084746,-0.0026360141897101563,0.16763582107066144,-0.1778733932028409,43.4781391807979,-14.26114378776645,0.08513591763018592,8,-0.10277807712554932,-0.1277780532836914,-0.3215275704860687,-0.22777754068374634,-0.49888908863067627,0,-0.08699992221593411,-1.749971837030282,2.2561109066009517,1.91483747260776,2.23888897895813,1.5956611457059195,2.194443941116333,-0.08699992221593411
5245,2001-08-07,2.221667051315308,2.2233328819274902,2.200000047683716,2.2233328819274902,10427400.0,-0.00024976731835391064,27.013453556605125,0.02998480804057256,53.21400386901228,59.91614427718784,-0.03373073690901851,-0.08230177893652568,-0.20040105045617418,-0.27526011842990394,18.1349276353757,0.023332834243774414,0.07098104204075018,0.07002816200256401,-0.08700457974831233,0.22706090375344035,-0.008488208872873937,0.14854453287800196,-0.15731072374246358,43.04375895629383,-10.418758120293788,0.07851637087543817,8,-0.055000543594360796,-0.1272230148315434,-0.3047225475311284,-0.22722250223159834,-0.5916670560836796,1,-0.0922731252656721,1.160718527998512,2.222222089767456,-1.749971837030282,2.2561109066009517,1.91483747260776,2.23888897895813,-0.0922731252656721
5246,2001-08-08,2.1877779960632324,2.211111068725586,2.175555944442749,2.211111068725586,20073600.0,-0.015253885694533786,2.04761612817526,14.006869901248903,53.170780724243436,58.17137657955102,0.023827650237132403,-0.041897369897903936,-0.16493031095692867,-0.23371784867465917,17.963602679005017,0.04611110687255904,0.07291903791637777,0.03063911199569702,-0.12317363099101808,0.18445185498241212,-0.04626725949766053,0.10754548348905457,-0.1050146479628169,16.521748865536473,-34.31883412400516,0.07690637149335747,8,0.04277753829956055,-0.09333395957946777,-0.27083349227905273,-0.1933334469795227,-0.7011109590530396,2,-0.08481479164700534,27.013453556605125,2.221667051315308,1.160718527998512,2.222222089767456,-1.749971837030282,2.2561109066009517,-0.08481479164700534
5247,2001-08-09,2.1716670989990234,2.189444065093994,2.1583330631256104,2.1766669750213623,15440400.0,-0.00736404566331661,1.0364564231816658,0.21428279484192672,59.400534550708855,57.23848125770045,0.0379165183899306,-0.018970729575699785,-0.1463356334010042,-0.2113180548840874,17.70344086736734,0.03111100196838379,0.09122779876184683,0.00958375930786115,-0.13908228446747373,0.15824980308319603,-0.06474926257980629,0.08391678119552859,-0.07196929201324265,9.796441001872513,-44.73597715263135,0.07433302188766734,8,0.05472147464752197,-0.07722306251525879,-0.25472259521484375,-0.17722254991531372,-0.6077780723571777,3,-0.11153787967282014,2.04761612817526,2.1877779960632324,27.013453556605125,2.221667051315308,1.160718527998512,2.222222089767456,-0.11153787967282014
5248,2001-08-10,2.1888890266418457,2.221667051315308,2.149444103240967,2.1722218990325928,19513800.0,0.007930279761000358,-1.321433361049286,-3.33350817796004,58.95314231488882,56.490110476266864,0.019428149454662424,-0.032660343693272864,-0.16298958216788417,-0.22162583622289178,17.088336012836912,0.07222294807434126,0.09945992704053364,0.023500132560729803,-0.12442421598245224,0.17142448110391184,-0.05046204171086144,0.09746230683232104,-0.07361151748152883,29.958116870770617,-27.426448284592155,0.07396217427159107,8,0.03305506706237793,-0.09444499015808105,-0.271944522857666,-0.194444477558136,-0.5055559873580933,4,-0.133248867808331,1.0364564231816658,2.1716670989990234,2.04761612817526,2.1877779960632324,27.013453556605125,2.221667051315308,-0.133248867808331
5249,2001-08-13,2.1144440174102783,2.1488890647888184,2.0911109447479252,2.1111109256744385,33741000.0,-0.0340104081684669,-1.6666996786830748,0.19997997339322243,64.00795666195015,57.27220075929544,0.08728859911800013,0.039892016452672596,-0.08863293046685161,-0.14093096845734077,15.763918562070028,0.09777808189392045,0.08158463470846389,-0.04844487905502337,-0.1981162025060632,0.10122644439601647,-0.12328054078054329,0.02639078267049655,0.18000006675720215,17.646899720328115,-44.28337282128543,0.07483566172551988,8,0.07833349704742432,-0.019999980926513672,-0.19749951362609863,-0.1199994683265686,-0.5116660594940186,0,-0.15449262066785807,-1.321433361049286,2.1888890266418457,1.0364564231816658,2.1716670989990234,2.04761612817526,2.1877779960632324,-0.15449262066785807
5250,2001-08-14,2.112221956253052,2.1438889503479004,2.1116669178009038,2.1283330917358403,22089600.0,-0.0010508961878061829,-2.7421328792346262,-4.833690987124464,56.391827107954995,57.019095432054215,0.08932380291842534,0.03853277696153823,-0.0865447624116471,-0.13201821941673186,14.321846867322046,0.032222032546996626,0.06438363563333915,-0.047139143943786266,-0.1981566118924296,0.10387832400485708,-0.12264787791810772,0.028369590030535186,0.17815546512603708,16.170068225978465,-45.92298687582415,0.07550873397432159,8,0.08055555820465043,-0.0038889050483708054,-0.19527745246887251,-0.11777740716934249,-0.506665945053101,1,-0.18411367894600283,-1.6666996786830748,2.1144440174102783,-1.321433361049286,2.1888890266418457,1.0364564231816658,2.1716670989990234,-0.18411367894600283
5251,2001-08-15,2.0894439220428467,2.1211109161376958,2.0772221088409424,2.0833330154418945,20541600.0,-0.010783920763049126,-3.7880301197768813,-0.37929707732149465,31.76462781591266,54.06628034884039,0.10688092651473546,0.05729107266444178,-0.06493819842259052,-0.10293336796592145,12.993585329231793,0.043888807296753374,0.04825488481060081,-0.06550047397613534,-0.21938962964358133,0.08838868169131064,-0.14244505180985856,0.011444103857587873,0.1969481698036195,8.461226120169126,-47.042187077376155,0.07694457783372306,8,0.09638917446136475,0.029167115688323975,-0.1544439196586609,-0.09499937295913696,-0.4644439220428467,2,-0.21988813481149594,-2.7421328792346262,2.112221956253052,-1.6666996786830748,2.1144440174102783,-1.321433361049286,2.1888890266418457,-0.21988813481149594
5252,2001-08-16,2.0938889980316158,2.1072220802307133,2.061666965484619,2.061666965484619,21164400.0,0.0021273966445689574,-1.8275754907546762,5.272872693222977,32.67003298709325,51.382525686155816,0.08907138569827966,0.05150503917129923,-0.07002574941071282,-0.10156721803157431,12.046580595456179,0.045555114746094194,0.04310215802195527,-0.058527648448944536,-0.21478560374570455,0.09773030684781525,-0.13665662609732454,0.01960132919943547,0.18413629449462965,20.13875953860036,-28.778884509331654,0.0781289776483799,8,0.0774999856948857,0.024722039699554887,-0.11652800440788225,-0.09944444894790605,-0.34388899803161577,3,-0.2899972069160537,-3.7880301197768813,2.0894439220428467,-2.7421328792346262,2.112221956253052,-1.6666996786830748,2.1144440174102783,-0.2899972069160537
5253,2001-08-17,2.038888931274414,2.0833330154418945,2.0311110019683842,2.0833330154418945,17699400.0,-0.02626694481364822,1.3500096560307075,-1.3793072830727757,27.128499867786275,48.522378433283414,0.12294735179064675,0.11078492100092152,-0.017842883962360556,-0.043385205671209626,12.066906257828744,0.06277799606323153,0.0328612002290245,-0.11263880729675302,-0.2713728563914861,0.04609524179798008,-0.19200583184411935,-0.03327178274938669,0.22615486162933385,6.60388625841822,-36.16382245496573,0.0793670245473665,8,0.08833301067352295,0.07972210645675659,-0.06152793765068054,-0.044444382190704346,-0.38055598735809326,4,-0.23296997563063337,-1.8275754907546762,2.0938889980316158,-3.7880301197768813,2.0894439220428467,-2.7421328792346262,2.112221956253052,-0.23296997563063337
5254,2001-08-20,2.0083329677581787,2.0472218990325928,1.9833329916000368,2.0394439697265625,14774400.0,-0.014986575799955992,1.7380846552737024,0.7000032186769092,27.93468723536664,45.71356547398945,0.13407152288261504,0.1429835359795959,0.010199153874981715,-0.010404743892568513,12.277344406647856,0.06388890743255593,0.017763968365942073,-0.13958362340927133,-0.3081005612919623,0.028933314473419625,-0.2238420923506168,-0.05532515446792585,0.23799620187074,15.570880304356521,-22.525028153464675,0.08425846894134549,8,0.09416705369949385,0.11027806997299194,-0.025554925203323364,-0.013888418674468994,-0.3205549716949463,0,-0.16182571998367912,1.3500096560307075,2.038888931274414,-1.8275754907546762,2.0938889980316158,-3.7880301197768813,2.0894439220428467,-0.16182571998367912
5255,2001-08-21,1.955000042915344,2.0083329677581787,1.9544440507888796,2.0083329677581787,16551000.0,-0.02655581803368401,1.0208498644356394,1.7142785981960236,20.51995574619862,42.08569603198447,0.16271049634667256,0.20664895970612585,0.061743555653519744,0.045049424851242525,12.853891566346324,0.053888916969299094,-6.843313317528299e-05,-0.1927498996257786,-0.3620609550970497,-0.023438844154507477,-0.2774054273614144,-0.10809437189014282,0.26502950891068644,0.33359487820255507,-32.37570121122805,0.08465552773563562,8,0.13305550813674993,0.16361099481582664,0.05194446444511436,0.0394445061683657,-0.17055606842040993,1,-0.18016474540524408,1.7380846552737024,2.0083329677581787,1.3500096560307075,2.038888931274414,-1.8275754907546762,2.0938889980316158,-0.18016474540524408
5256,2001-08-22,2.012778043746948,2.025000095367432,1.965556025505066,1.9722219705581665,14103000.0,0.02955396397098986,-1.2062095587828991,-0.7604321965895336,23.046401395116817,38.04634790358535,0.08660572172914938,0.15359553501185896,0.003724937068335432,-0.010613518892562901,13.376956580454436,0.07000005245208807,-0.01238568956725139,-0.1329719007015231,-0.30785974684305817,0.04191594544001198,-0.22041582377229085,-0.045527977630755334,0.17538124795462462,38.182187040367175,10.44584177162077,0.08744392307076758,8,0.07527750730514615,0.10583299398422286,-0.0030560791492457717,-0.01833349466323808,-0.2561110258102415,2,-0.20231839959309184,1.0208498644356394,1.955000042915344,1.7380846552737024,2.0083329677581787,1.3500096560307075,2.038888931274414,-0.20231839959309184
5257,2001-08-23,1.9900000095367432,2.0133330821990967,1.97777795791626,2.0027780532836914,7651800.0,-0.011316714369460024,1.098383953509629,-0.3150710298669382,18.69290237817809,33.5729879106175,0.09041207051755107,0.1676417212074517,0.026762843546295656,0.014008918486625888,13.364002545317616,0.03555512428283669,-0.02699824651345173,-0.14474993348121634,-0.32999078438871443,0.04049091742628175,-0.2373703589349656,-0.052129508027467075,0.1701134532553059,27.586503502130384,4.98157104230566,0.09262042545374904,8,0.06166654825210571,0.1286110281944275,0.019721955060958862,0.004444539546966553,-0.21444404125213623,3,-0.18341708934047307,-1.2062095587828991,2.012778043746948,1.0208498644356394,1.955000042915344,1.7380846552737024,2.0083329677581787,-0.18341708934047307
5258,2001-08-24,1.9994440078735352,2.0166668891906743,1.9666670560836792,1.9833329916000368,8350200.0,0.004745727784690068,-1.0225288542447926,-1.2608358988711459,22.191399800244426,28.926703814872422,0.057294382128844745,0.1492676227332037,0.021078797896543655,0.007041816029437431,13.386119781019023,0.04999983310699507,-0.04032641283619576,-0.12477813363075274,-0.3158530697092137,0.06629680244770819,-0.22031560166998299,-0.029240665591522497,0.13598912547813358,48.50291091732109,27.359411044486986,0.09553746803923041,8,0.049722492694854736,0.1191670298576355,0.01027795672416687,-0.0049994587898254395,-0.22111105918884277,4,-0.12475668580428312,1.098383953509629,1.9900000095367432,-1.2062095587828991,2.012778043746948,1.0208498644356394,1.955000042915344,-0.12475668580428312
5259,2001-08-27,1.943889021873474,2.013889074325561,1.929443955421448,2.013889074325561,15197400.0,-0.027785217181023003,1.412715875089175,-4.344856417731587,19.512199589635415,24.828967423948022,0.09623169239093587,0.1933852155624336,0.08097195506458088,0.06493546564683617,13.152676389588663,0.0844451189041131,-0.059798315179467654,-0.16677757501602186,-0.3688849578428528,0.0353298078108093,-0.26783126642943755,-0.06572388360260617,0.16982542157066027,15.116837557682237,-3.121907195861345,0.10105369141341558,8,0.08138841390609808,0.1680549979209902,0.0727774500846865,0.05055552721023582,-0.182778000831604,0,-0.14689937272341858,-1.0225288542447926,1.9994440078735352,1.098383953509629,1.9900000095367432,-1.2062095587828991,2.012778043746948,-0.14689937272341858
5260,2001-08-28,1.9583330154418943,1.9944440126419067,1.919443964958191,1.945556044578552,15796800.0,0.007430462030440177,-1.3076536535178207,-0.182528018419525,23.694197734287684,23.932252970434135,0.0644394204081078,0.17076321745515632,0.07076522060351675,0.05255642913833847,13.422305904476545,0.07500004768371582,-0.08169379030750834,-0.14158358573913588,-0.3523427773561403,0.06917560587786875,-0.24696318154763808,-0.03620398993063367,0.129583559679064,36.84205771178853,17.626612687412752,0.10537959580850229,8,0.055000007152557595,0.14861100912094138,0.07305571436882041,0.03611153364181541,-0.06944406032562234,1,-0.13815577700282589,1.412715875089175,1.943889021873474,-1.0225288542447926,1.9994440078735352,1.098383953509629,1.9900000095367432,-0.13815577700282589
5261,2001-08-29,1.9338890314102173,1.98555600643158,1.913889050483704,1.9833329916000368,10294200.0,-0.012482036425332521,1.6597502112541647,-3.8697716946100695,23.24994427705947,22.885576447097048,0.07207714802807885,0.18412648429427225,0.09960798183587549,0.0793611118350448,13.728583238716736,0.07166695594787598,-0.10339780092678685,-0.1529998242855073,-0.3712356300807227,0.06523598150970789,-0.262117727183115,-0.04388192138789959,0.1270719260846982,19.459429365444386,-0.9083178779004939,0.1091179028976076,8,0.06472200155258201,0.17027753591537476,0.08791643381118774,0.06055551767349243,-0.004999995231628418,2,-0.07727695565153803,-1.3076536535178207,1.9583330154418943,1.412715875089175,1.943889021873474,-1.0225288542447926,1.9994440078735352,-0.07727695565153803
5262,2001-08-30,1.9099999666213991,1.9583330154418943,1.875,1.9361109733581543,14227200.0,-0.012352862238118156,1.3622112699139577,0.5280929487952174,19.088656900608896,21.992260561855115,0.07502844692657717,0.1919542577158817,0.12842531650165623,0.10565559915660283,13.808499647390205,0.08333301544189431,-0.12116377932129119,-0.1604444384574888,-0.3800157242836997,0.05912684736872209,-0.27023008137059423,-0.05065879554438335,0.12448804761149845,24.705819984718875,5.321876067435486,0.10978564291310539,8,0.05111098289489724,0.1747220754623411,0.11180549860000588,0.08444458246231057,-0.03055596351623513,3,-0.08027903212790288,1.6597502112541647,1.9338890314102173,-1.3076536535178207,1.9583330154418943,1.412715875089175,1.943889021873474,-0.08027903212790288
5263,2001-08-31,1.9633330106735232,1.963889002799988,1.9055559635162356,1.9238890409469604,16952400.0,0.027923060201129113,1.8766695668531876,-1.5106261556372482,32.42892133420379,22.491619906170353,0.011008340952955775,0.12180752927613603,0.07975682262293993,0.05351903172973915,13.408323285936097,0.05833303928375244,-0.12605314801111978,-0.0924724996089934,-0.2985484777355436,0.11360347851755681,-0.19551048867226828,0.010565489454281707,0.03925740071279482,63.59968277019931,42.17858447045468,0.10303798906327508,8,-0.013332962989807129,0.12138903141021706,0.06875044107437112,0.031111538410186546,-0.05333304405212402,4,-0.09564197279222597,1.3622112699139577,1.9099999666213991,1.6597502112541647,1.9338890314102173,-1.3076536535178207,1.9583330154418943,-0.09564197279222597
5264,2001-09-04,2.028888940811157,2.051110982894897,1.9527779817581177,1.9527779817581177,29514600.0,0.03339012270523822,-1.583938038890154,1.929596832688566,41.55408229987678,24.828745078801262,-0.05735675825043285,0.043241960701026816,0.020117425494666552,-0.010083370120122392,12.72836250370335,0.09833300113677934,-0.13082481941099022,-0.017249912023544756,-0.20802718920642516,0.17352736515933564,-0.11263855061498518,0.07813872656789544,-0.15388894081115678,87.38179657028981,62.59914811839917,0.09538863859144023,9,-0.06583344936370827,0.05583310127258345,0.0037500262260441453,-0.034444391727447066,-0.11222195625305154,1,-0.12349418792055289,1.8766695668531876,1.9633330106735232,1.3622112699139577,1.9099999666213991,1.6597502112541647,1.9338890314102173,-0.12349418792055289
5265,2001-09-05,2.0166668891906743,2.034444093704224,1.9955559968948364,2.034444093704224,21538800.0,-0.006024012145088631,3.375051969475527,-0.23356957703241504,42.462667550325584,26.98610798493557,-0.03963544482811421,0.04144327501439049,0.03882699521440802,0.0040675874552351665,12.197108615315685,0.03888809680938765,-0.12858169314664636,-0.019221955537795488,-0.19141404529429318,0.15297013421870198,-0.10531800041604411,0.06687408934045314,-0.13814466953277638,80.44182529786971,51.38068794458883,0.08609604487824873,9,-0.053611397743225764,0.06805515289306596,0.03902763128280595,-0.007777869701385942,-0.17333388328552268,2,-0.1267219041075066,-1.583938038890154,2.028888940811157,1.8766695668531876,1.9633330106735232,1.3622112699139577,1.9099999666213991,-0.1267219041075066
5266,2001-09-06,2.0022220611572266,2.021111011505127,2.0,2.0194439888000493,15854400.0,-0.0071627238543320315,1.0540026444593937,0.968764668803587,40.698940806713196,29.431223365883913,-0.030000303321306987,0.04350444598851411,0.06044163834911931,0.020509963746374815,11.963058922707738,0.021111011505126953,-0.12521113142814233,-0.024388986825942816,-0.18145393330134008,0.13267595964945467,-0.10292146006364167,0.054143486411755815,-0.12024806623458861,72.23970877111773,40.3129105457046,0.0785324732376987,9,-0.039166569709778054,0.08249998092651367,0.05347245931625366,0.006666958332061768,-0.15055501461029053,3,-0.05660366461822486,3.375051969475527,2.0166668891906743,-1.583938038890154,2.028888940811157,1.8766695668531876,1.9633330106735232,-0.05660366461822486
5267,2001-09-07,1.929443955421448,2.0083329677581787,1.8944439888000488,2.0083329677581787,18225000.0,-0.03634866838582074,1.8873217089346888,4.580730680842685,39.28176247330919,31.330152551779996,0.03719615974558277,0.1024584593260427,0.13705892471978154,0.09440368020156842,12.385190753680126,0.11388897895812988,-0.1147791292135596,-0.08505593538284262,-0.23205842091866535,0.06194655015298012,-0.15855717815075399,-0.01155469261493125,-0.044087220739364774,22.340357535812377,-12.26129278905169,0.0735012427679114,9,0.03361153602600053,0.15527808666229226,0.12625056505203225,0.07944506406784035,-0.12666594982147195,4,-0.0002876057847132074,1.0540026444593937,2.0022220611572266,3.375051969475527,2.0166668891906743,-1.583938038890154,2.028888940811157,-0.0002876057847132074
5268,2001-09-10,1.89722204208374,1.927778005599976,1.8805559873580933,1.89722204208374,10598400.0,-0.01670010328476723,-1.833425127856722,-0.0,39.15400226213799,33.51257507094695,0.059667695031150325,0.11774594260098703,0.1714994199018618,0.1257821590210162,12.544139662486934,0.048887968063354714,-0.11019158988641897,-0.10269449949264553,-0.23387156960734257,0.028482570622051506,-0.16828303454999394,-0.0371059644352969,0.153888940811157,9.771660263126337,-26.11211159304191,0.06558853505734853,9,0.0658334493637085,0.18750000000000022,0.17652797698974632,0.11166697740554832,-0.07833302021026611,0,-0.00937056316246998,1.8873217089346888,1.929443955421448,1.0540026444593937,2.0022220611572266,3.375051969475527,2.0166668891906743,-0.00937056316246998
5269,2001-09-17,1.7877780199050903,1.888888955116272,1.7583329677581787,1.888888955116272,21036600.0,-0.05768645933422012,1.5824306161428,-100.0,35.28834944165867,34.800814149543726,0.16163639193475765,0.2123494261629011,0.27946446095511,0.2344208152474927,13.84498166293071,0.1388890743255613,-0.10438647948771762,-0.19580522179603577,-0.3467921077013729,-0.044818335890698835,-0.27129866474870434,-0.12031177884336719,0.2599218630790707,10.66420342390167,-28.4888717956985,0.07549344295266848,9,0.11694395542144753,0.23194396495819092,0.3187495172023773,0.23722201585769653,0.16722202301025368,0,0.06836528101111639,-1.833425127856722,1.89722204208374,1.8873217089346888,1.929443955421448,1.0540026444593937,2.0022220611572266,0.06836528101111639
5270,2001-09-18,1.7233330011367798,1.7999999523162842,1.7233330011367798,1.7999999523162842,14364000.0,-0.03604755067507304,1.0,0.7582458912023391,24.830820984438247,34.97646711703026,0.21148049902012267,0.25946915736061493,0.3432630468232798,0.2981299588220283,15.304569535742457,0.0766669511795044,-0.10415170383935801,-0.24080579280853276,-0.4196361896770773,-0.06197539593998824,-0.3302209912428049,-0.1513905943742606,0.31279220523834184,0.0,-37.65343970607452,0.0894151984342722,9,0.16388899087905862,0.24999994039535522,0.3836110234260559,0.3016670346260071,0.14166700839996338,1,0.1121860855062804,1.5824306161428,1.7877780199050903,-1.833425127856722,1.89722204208374,1.8873217089346888,1.929443955421448,0.1121860855062804
5271,2001-09-19,1.6299999952316284,1.736111044883728,1.5494439601898191,1.7277779579162598,21529800.0,-0.05415842779287883,2.262152001974948,1.2753599977609469,22.116968979921452,35.31294623695388,0.2873964080191218,0.3337273086767705,0.4355860359813186,0.3920485941432461,17.62763352879479,0.1866670846939089,-0.0993458466595123,-0.3111666023731232,-0.5346789484792525,-0.08765425626699397,-0.42292277542618795,-0.19941042932005848,0.3873576788291926,17.55457936738854,-20.489394046999188,0.11175617305306462,9,0.17027747631072954,0.25555551052093506,0.5005552768707275,0.39500004053115845,0.2222219705581665,2,0.1308791480353395,1.0,1.7233330011367798,1.5824306161428,1.7877780199050903,-1.833425127856722,1.89722204208374,0.1308791480353395
5272,2001-09-20,1.4866670370101929,1.6166670322418213,1.4583330154418943,1.5777779817581177,32358600.0,-0.08793433045444121,-1.1428488456512236,0.9318147182283799,17.10618785120178,33.6104202943981,0.4071843392691359,0.4524326861725356,0.5758823432545608,0.5349445017306467,20.119350182537314,0.1716669797897341,-0.1031115668280731,-0.42413846254348764,-0.7150930423176951,-0.13318388276928017,-0.5696157524305914,-0.2786611726563839,0.493257539940948,6.035642548609863,-29.417765637546893,0.1454772898871038,9,0.2680549621582027,0.3533329963684082,0.6758327484130859,0.538332998752594,0.4083329439163208,3,0.24551564032171425,2.262152001974948,1.6299999952316284,1.0,1.7233330011367798,1.5824306161428,1.7877780199050903,0.24551564032171425
5273,2001-09-21,1.5638890266418457,1.6394439935684204,1.4133330583572388,1.4222220182418823,46796400.0,0.05194302941360185,-1.836226122804801,-1.5548846386338242,26.282905099359397,31.913622827673944,0.29876039491842854,0.3560554479675808,0.4980165729479995,0.4575171619126728,22.436303088551032,0.22611093521118164,-0.10397607811663434,-0.32316647768020634,-0.6459092052059892,-0.00042375015442353003,-0.48453784144309786,-0.16179511391731505,0.3638763941583705,31.65894257870899,-6.103894741584195,0.16137136376289135,9,0.15999954938888572,0.2536110281944277,0.5965272784233093,0.46111100912094116,0.2755550146102903,4,0.1527531524862087,-1.1428488456512236,1.4866670370101929,2.262152001974948,1.6299999952316284,1.0,1.7233330011367798,0.1527531524862087
5274,2001-09-24,1.6833330392837524,1.7222219705581665,1.5833330154418943,1.5833330154418943,22491000.0,0.07637627133837621,-1.777778440051443,0.7058808184862043,34.8252420964028,31.0650199994603,0.1398513381288673,0.22241835334793292,0.37842587808282246,0.3368038888474594,23.925577975616022,0.1583329439163208,-0.09844916276515825,-0.18747246861457834,-0.5171571651160671,0.14221222788691024,-0.35231481686532273,-0.02263012036383394,0.18270049802330646,69.82754022771633,30.628482033732027,0.1648423482507443,9,0.03388899564743042,0.09777802228927612,0.4748610258102417,0.3416669964790344,0.18333399295806885,0,0.08052832055586556,-1.836226122804801,1.5638890266418457,-1.1428488456512236,1.4866670370101929,2.262152001974948,1.6299999952316284,0.08052832055586556
5275,2001-09-25,1.6027779579162598,1.6822220087051392,1.5483330488204956,1.6611109972000122,39254400.0,-0.047854512142034844,1.6629979004572522,-0.5833302537607529,32.794437847317056,30.186741892860734,0.17379893522350476,0.29010679125211114,0.45617584940771083,0.4154132488248825,25.24761508760237,0.13499999046325684,-0.10790090976622069,-0.25041644573211674,-0.5982924138660053,0.0974595224017718,-0.4243544297990609,-0.07647846166517236,0.20893152191682063,58.69201354085338,16.293936793620034,0.17393798406694433,9,0.10805505514144897,0.17583304643630981,0.5408328175544739,0.4222220778465271,0.26944398880004905,1,0.2197572553699212,-1.777778440051443,1.6833330392837524,-1.836226122804801,1.5638890266418457,-1.1428488456512236,1.4866670370101929,0.2197572553699212
5276,2001-09-26,1.6055560111999512,1.6305559873580933,1.5944440364837646,1.6166670322418213,20777400.0,0.0017332739509987594,-1.1666106410522326,0.19047560659101267,33.82527278445791,29.58046526076614,0.12162694183087996,0.2690508168870722,0.44752241802685955,0.4113511779868486,26.883604143856836,0.03611195087432861,-0.12868372558565833,-0.2272772908210754,-0.5833968360249218,0.12884225438277097,-0.4053370634229987,-0.0492175182191521,0.15834829805602824,62.230447662580445,16.86761210507464,0.17805977260192318,9,0.06499952077865623,0.1616659760475161,0.5449992716312408,0.4194440245628357,0.2405550479888916,2,0.16159137179081662,1.6629979004572522,1.6027779579162598,-1.777778440051443,1.6833330392837524,-1.836226122804801,1.5638890266418457,0.16159137179081662
5277,2001-09-27,1.625,1.638888955116272,1.5861109495162964,1.6027779579162598,15895800.0,0.012110439414391383,1.11112223732208,-2.0,31.35332924852969,28.713723814809665,0.060855685744039434,0.23279542791984387,0.4224690477044373,0.39154816092570144,28.622931510283035,0.052778005599975586,-0.15162534658005722,-0.18958330154418945,-0.549183204035677,0.17001660094729787,-0.3693832527899332,-0.009783350298445681,0.09683575914813058,68.52526370550814,24.417157536258657,0.1797999512457437,9,0.02611100673675537,0.13527756929397605,0.527222067117691,0.40000003576278687,0.2838890552520752,3,0.13982890202448917,-1.1666106410522326,1.6055560111999512,1.6629979004572522,1.6027779579162598,-1.777778440051443,1.6833330392837524,0.13982890202448917
5278,2001-09-28,1.75,1.7555559873580933,1.6277780532836914,1.6277780532836914,12763800.0,0.07692307692307687,-1.0909163617069422,5.500032186769092,35.57468552741693,28.745538935449474,-0.09747440909999128,0.09291324100244269,0.2915846292899218,0.26674382292430776,29.776977588067343,0.13055598735809326,-0.17210693840711144,-0.05211110115051265,-0.40188360867114215,0.29766140637011684,-0.2269973549108273,0.12277515260980199,-0.33666694164276123,97.31883574410118,56.26036172288262,0.17488625376031472,9,-0.14333349466323853,-0.0016669631004333496,0.39500001072883606,0.27500003576278687,0.16499996185302757,4,0.08285713195800781,1.11112223732208,1.625,-1.1666106410522326,1.6055560111999512,1.6629979004572522,1.6027779579162598,0.08285713195800781
5279,2001-10-01,1.6583329439163208,1.7450000047683716,1.6316670179367063,1.7444440126419067,18032400.0,-0.05238117490495953,1.5986934178876062,-0.7045466959011852,32.87302799744785,29.63911749245054,-0.029167385522403055,0.17084981764699436,0.37483753758191174,0.3579424189836651,30.568175408430953,0.11833298206329368,-0.19078498409733569,-0.12950035333633414,-0.4782161626295167,0.21921545595684844,-0.30385825798292543,0.04485755131025715,-0.2381554269790649,53.08287580135212,16.30362512470208,0.1743579046465913,10,-0.07388842105865479,0.07388907670974709,0.46458354592323303,0.36666709184646606,0.28222310543060325,0,0.109212747657357,-1.0909163617069422,1.75,1.11112223732208,1.625,-1.1666106410522326,1.6055560111999512,0.109212747657357
5280,2001-10-02,1.6877779960632324,1.7222219705581665,1.6605559587478638,1.6611109972000122,16822800.0,0.017755814509343493,-3.4400650613061186,-0.30968142955235123,35.18325203752556,31.09092672107322,-0.07172941867965488,0.12658633904965777,0.33655596301656665,0.32794700307158786,31.291030661048225,0.0638890266418457,-0.2085854558136928,-0.08652755022048941,-0.4283165919006935,0.25526149145971466,-0.25742207106059145,0.08436697061961262,-0.26089290971755985,60.000014070555395,26.561755304977112,0.17089452084010198,10,-0.1033334732055664,0.04444402456283547,0.42277753353118896,0.33722203969955444,0.2716660499572756,1,0.10599085697043709,1.5986934178876062,1.6583329439163208,-1.0909163617069422,1.75,1.11112223732208,1.625,0.10599085697043709
5281,2001-10-03,1.784443974494934,1.794443964958191,1.6916669607162476,1.6961109638214111,19143000.0,0.05727410752905682,-1.114296014096026,3.312446635881251,43.317961717601165,34.00334603956204,-0.1611279372380312,0.01913111779258836,0.23215572494017067,0.23110089248748533,31.6732213895233,0.1066659688949585,-0.21395164080345586,0.017610681056976274,-0.3159231933561344,0.35114455547008694,-0.14915625614957895,0.1843776182635315,-0.35098547012901316,95.19999725341378,57.86460484929549,0.16676693720655528,10,-0.18055546283721924,-0.05222195386886619,0.318889319896698,0.24055606126785278,0.18888902664184593,2,0.049190657412609085,-3.4400650613061186,1.6877779960632324,1.5986934178876062,1.6583329439163208,-1.0909163617069422,1.75,0.049190657412609085
5282,2001-10-04,1.7566670179367063,1.7999999523162842,1.7505559921264648,1.7833329439163208,15904800.0,-0.015566169044948452,-1.5428918262746156,-0.3018795100075465,43.496154214036835,35.91592927452619,-0.10172081080543882,0.036714115482011644,0.2527908069157816,0.2581174481809547,31.621971306013485,0.049443960189819336,-0.2080773622830019,-0.002499628067016868,-0.3291554497539655,0.32415619361993153,-0.16582753891049107,0.16082828277645733,-0.3087690951470945,74.83889411103453,32.61167295240435,0.16332791084347423,10,-0.08250051736831643,-0.024444997310638428,0.34666627645492576,0.26833301782608054,0.21722197532653853,3,0.05091690134718463,-1.114296014096026,1.784443974494934,-3.4400650613061186,1.6877779960632324,1.5986934178876062,1.6583329439163208,0.05091690134718463
5283,2001-10-05,1.775555968284607,1.794443964958191,1.7250000238418581,1.7705559730529783,14815800.0,0.010752721008040922,2.2468655160785893,-0.18750502928160184,49.38272348232436,37.533427206295265,-0.09770165394198815,0.0032001544514557168,0.22966196801112293,0.23824201050191407,31.748771092277135,0.06944394111633279,-0.18988131145800913,0.02577817440032959,-0.28665398827092003,0.338210337071579,-0.13043790693529522,0.1819942557359544,-0.3065319237233948,85.47878695172156,37.63730520339958,0.15621608133562473,10,-0.10138946771621704,-0.04333394765853904,0.30958282947540283,0.24944406747817993,0.19833302497863792,4,0.07509371112434349,-1.5428918262746156,1.7566670179367063,-1.114296014096026,1.784443974494934,-3.4400650613061186,1.6877779960632324,0.07509371112434349
5284,2001-10-08,1.7783329486846924,1.7999999523162842,1.7450000047683716,1.7722220420837402,8703000.0,0.0015640061195978383,1.2246958584675027,1.2221824857544221,52.96230563306326,39.77430140471151,-0.09564370076269291,-0.020353854219715917,0.22181982439218206,0.23248878217171898,33.335674241706485,0.0549999475479126,-0.14933365879511218,0.04108295440673837,-0.24303683743674487,0.3252027462502216,-0.10097694151500325,0.18314285032848,-0.28945034965817595,84.46185950565125,29.305988453610397,0.14205989592174165,10,-0.0852774977684021,-0.04611092805862449,0.3055558204650879,0.24666708707809448,0.2088890075683596,0,0.07685119553648168,2.2468655160785893,1.775555968284607,-1.5428918262746156,1.7566670179367063,-1.114296014096026,1.784443974494934,0.07685119553648168
5285,2001-10-09,1.76111102104187,1.7783329486846924,1.7322219610214231,1.7783329486846924,12904200.0,-0.009684310047542222,4.354915967549933,-2.81822792711954,57.69233190249002,42.42619686227063,-0.05989936589082201,-0.024516141440574346,0.23761224803850278,0.24670167551305666,35.048340553251045,0.046110987663269265,-0.12058698102325582,0.03663882017135589,-0.21578912636093683,0.2890667667036486,-0.08957515309479058,0.16285279343750236,-0.2535613808179673,64.10241173991437,4.017136087338429,0.1262139732661464,10,-0.06805557012557961,-0.028889000415802002,0.3074997067451479,0.26388901472091697,0.23500001430511497,1,0.10189308122033935,1.2246958584675027,1.7783329486846924,2.2468655160785893,1.775555968284607,-1.5428918262746156,1.7566670179367063,0.10189308122033935
5286,2001-10-10,1.888888955116272,1.8933329582214355,1.7555559873580933,1.76111102104187,16963200.0,0.07255529750691636,1.016259070494061,-7.419490821496719,74.03724414207929,47.16885407266503,-0.16009569903789655,-0.16993258051956683,0.10681541730875921,0.11678685642155795,36.362904449734046,0.13777697086334229,-0.10250806803139301,0.17008340954780587,-0.06020932793216982,0.40037614702778157,0.05493704080781803,0.2852297782877937,-0.3637922961668265,97.35999189847027,29.1804469948204,0.11514636873998783,10,-0.1283334493637085,-0.15666693449020408,0.17124956846237183,0.1361110806465149,0.18055498600006104,2,0.03735269387495199,4.354915967549933,1.76111102104187,1.2246958584675027,1.7783329486846924,2.2468655160785893,1.775555968284607,0.03735269387495199
5287,2001-10-11,1.9288890361785889,1.955556035041809,1.8694440126419067,1.875,11579400.0,0.02117651276109811,-1.6495594826764086,0.42173976726850626,72.82842191247926,51.30815811544973,-0.17037235369185288,-0.22132375007635252,0.05913048943824872,0.0748519133675738,36.47248577822569,0.08611202239990234,-0.07208738513145074,0.2101112365722657,-0.020074755214637863,0.4402972283591693,0.09501824067881381,0.3252042324657176,-0.3743334732873842,88.43361371302824,14.988614888692055,0.1150929958934518,10,-0.13527750968933105,-0.19666701555252097,0.12249976396560669,0.096110999584198,0.1616668701171875,3,0.02304122431337019,1.016259070494061,1.888888955116272,4.354915967549933,1.76111102104187,1.2246958584675027,1.7783329486846924,0.02304122431337019
5288,2001-10-12,1.879444003105164,1.9238890409469604,1.8277779817581177,1.9055559635162356,16182000.0,-0.02563394376038486,2.0619287874961745,-0.48455051830090684,63.442513268481925,54.70476759000906,-0.112461216894296,-0.18264309974302328,0.10015767520546559,0.12052918273295621,36.38428318034622,0.10111105442047119,-0.042252367543293534,0.16155510544776952,-0.06584995153010209,0.38896016242564113,0.047852576958833826,0.2752576339367052,-0.284788392998899,65.92009872631547,-7.652736090066071,0.11370252848893576,10,-0.07138800621032759,-0.14722198247909613,0.1434724926948543,0.14555603265762285,0.2138890027999878,4,0.05025155844070994,-1.6495594826764086,1.9288890361785889,1.016259070494061,1.888888955116272,4.354915967549933,1.76111102104187,0.05025155844070994
5289,2001-10-15,1.9099999666213991,1.911110997200012,1.861111044883728,1.861111044883728,9111600.0,0.0162579802674363,-1.0454512204042727,-1.8722807850513614,72.60834070667201,58.86311077546979,-0.11573473488907404,-0.2145743548279524,0.061204183963893266,0.08593682801477986,35.22269508854134,0.04999995231628396,-0.00849661586370365,0.18599997162818926,-0.055448420114882824,0.42744836337126135,0.06527577575665333,0.3067241674997252,-0.27925431402157974,79.6018280594964,3.975374794410385,0.12072419587153602,10,-0.08638846874237083,-0.17777794599533125,0.10736107826232888,0.11500006914138772,0.18055593967437722,0,0.03344975275306372,2.0619287874961745,1.879444003105164,-1.6495594826764086,1.9288890361785889,1.016259070494061,1.888888955116272,0.03344975275306372
5290,2001-10-16,1.9166669845581052,1.9166669845581052,1.8666670322418213,1.896111011505127,10004400.0,0.0034905853681763688,3.8647614187293513,0.4204628026626938,72.76423132989497,62.1349185101691,-0.09668709845049572,-0.21714791743579442,0.04738722776300164,0.07524008662846549,33.72357902397036,0.04999995231628396,0.014422784728228999,0.18300029039382903,-0.0733561721375735,0.4393567529252316,0.054822059128127876,0.3111785216595302,-0.25344029371408694,80.55547939408305,3.100906766520694,0.12817823126570124,10,-0.07638895511627175,-0.19277840852737382,0.10722178220748924,0.10833305120468162,0.13277697563171453,1,0.036811283474585066,-1.0454512204042727,1.9099999666213991,2.0619287874961745,1.879444003105164,-1.6495594826764086,1.9288890361785889,0.036811283474585066
5291,2001-10-17,1.8433330059051516,1.9183330535888672,1.8400000333786009,1.9083329439163208,14207400.0,-0.03826119990784993,-1.1860616756795346,-3.1620949221740475,64.80780120673828,64.50287928713593,-0.01578075318951222,-0.13387599014710783,0.11189112955116287,0.14438746283604886,31.243926498493956,0.07833302021026634,0.049313955818517385,0.09899966120719927,-0.1569476554231335,0.3549469778375318,-0.028973997107966998,0.22697331952236555,-0.15087338064135425,12.173470910923038,-63.66724589136897,0.1279736583151663,10,-0.003054976463318093,-0.12611097097396873,0.1805557608604429,0.18166702985763528,0.25166702270507746,2,0.08288140501602581,3.8647614187293513,1.9166669845581052,-1.0454512204042727,1.9099999666213991,2.0619287874961745,1.879444003105164,0.08288140501602581
5292,2001-10-18,1.851667046546936,1.8583329916000368,1.830000042915344,1.8377779722213743,17346600.0,0.004521180174762884,1.0817005771942565,-0.2136782703265829,58.19159679491872,65.4816429885353,-0.01030563194519285,-0.11959477424534182,0.09320898164517288,0.1330436978898475,28.274260553669762,0.028332948684692827,0.081854146338598,0.0890837013721466,-0.14016460543023035,0.31833200817452356,-0.02554045202904187,0.20370785477333508,-0.1328977803053375,24.85568777457773,-46.274282232195915,0.11462415340118848,10,-0.007778048515319824,-0.1408340334892273,0.17222172021865845,0.17333298921585083,0.243332982063293,3,0.11761126006725453,-1.1860616756795346,1.8433330059051516,3.8647614187293513,1.9166669845581052,-1.0454512204042727,1.9099999666213991,0.11761126006725453
5293,2001-10-19,1.802778005599976,1.852221965789795,1.784443974494934,1.852221965789795,12569400.0,-0.026402716966924644,1.741608521431386,-3.5599176036390836,62.50002836946165,66.54138995924623,0.047886739770456765,-0.05469539856093997,0.1304132657012147,0.17935331233887553,25.138636420598232,0.06777799129486084,0.09705509957022396,0.02825021147728002,-0.1814704125176394,0.23797083547219944,-0.07661010052017958,0.13311052347473962,-0.06033006247835648,13.693447762217609,-57.25241319854988,0.10486031199745967,10,0.04111099243164018,-0.1183334589004521,0.22111076116561845,0.22222203016281084,0.2833330631256099,4,0.15963024831780448,1.0817005771942565,1.851667046546936,-1.1860616756795346,1.8433330059051516,3.8647614187293513,1.9166669845581052,0.15963024831780448
5294,2001-10-22,1.818889021873474,1.8377779722213743,1.802778005599976,1.8111109733581543,12283200.0,0.008936772150232697,-1.8636875704093623,-0.1573103870616172,61.614156307610706,66.97714822648187,0.04261501886749386,-0.06337970621402755,0.10365629458196945,0.1610319701732683,23.012092804589287,0.03499996662139826,0.11549992700270151,0.03758342862129194,-0.16845728253653802,0.2436241397791219,-0.06543692695762293,0.1406037842002068,-0.055130269559835465,25.726554855436763,-44.67872382419698,0.10302035557891497,10,0.03666698932647727,-0.13444447517394997,0.20499974489212058,0.24222201108932517,0.2622219324111945,0,0.1508855024860163,1.741608521431386,1.802778005599976,1.0817005771942565,1.851667046546936,-1.1860616756795346,1.8433330059051516,0.1508855024860163
5295,2001-10-23,1.955000042915344,1.9833329916000368,1.82611095905304,1.8555560111999512,27784800.0,0.07483195478395621,1.0142476967190808,12.785216178521955,64.12145297599827,65.87539365247287,-0.07051603531230732,-0.18103174969470648,-0.04172066259031704,0.02377238759202127,20.517880556801483,0.16444396972656294,0.12914178596799242,0.15608334541320779,-0.04587824812983432,0.3580449389562499,0.05510254864168673,0.25706414218472884,-0.17206156232888858,85.7543925265012,17.72186292305554,0.10098079677152103,10,-0.07111155986785866,-0.2566670179367063,0.007221937179565652,0.07138848304748557,0.10277783870697044,1,0.0693380360126683,-1.8636875704093623,1.818889021873474,1.741608521431386,1.802778005599976,1.0817005771942565,1.851667046546936,0.0693380360126683
5296,2001-10-24,1.8650000095367432,1.9988889694213867,1.816666960716248,1.955000042915344,115302600.0,-0.046035821689492495,1.049996345492445,-0.9050320248094872,58.13172753809626,64.24242761087476,0.017588621170955943,-0.07441344872666944,0.03886909556563145,0.11225740214804736,17.94138645792173,0.18222200870513872,0.13735476495491628,0.05311111211776742,-0.1289001048437881,0.23512232907932296,-0.037894496363010344,0.1441167205985452,-0.062222003936767134,37.56489400437491,-28.383655007823826,0.0910056084807778,10,0.026666462421417236,-0.15888899564743042,0.06527745723724365,0.14388853311538696,0.21277809143066406,2,0.09889756016617479,1.0142476967190808,1.955000042915344,-1.8636875704093623,1.818889021873474,1.741608521431386,1.802778005599976,0.09889756016617479
5297,2001-10-25,1.852221965789795,1.861111044883728,1.8200000524520876,1.85277795791626,54898200.0,-0.006851497952604424,3.7741953346715325,0.006177688002916486,55.808011524972756,63.39414963937373,0.020503978662072875,-0.04610343512862691,0.04241374444367807,0.1239541141958731,15.182885628971796,0.04499995708465554,0.14277382785390058,0.028971970081329346,-0.13094656185094888,0.18889050201360758,-0.05098729588480988,0.10893123604746857,0.1466670036315918,31.606236050464315,-30.55527517045505,0.07995926596613914,10,0.03944450616836548,-0.14611095190048218,-0.009305477142334206,0.06972205638885498,0.18388915061950684,3,0.13107395728184912,1.049996345492445,1.8650000095367432,1.0142476967190808,1.955000042915344,-1.8636875704093623,1.818889021873474,0.13107395728184912
5298,2001-10-26,1.8949999809265137,1.9149999618530276,1.840556025505066,1.8411109447479248,30643200.0,0.023095512269490914,-1.7071076200137065,-96.92409948538153,58.33332198011874,61.80803644753448,-0.022166399739648845,-0.08164754582036893,-0.009846153033266969,0.07925918074915295,14.030681643537818,0.07444393634796165,0.12294425943368625,0.06449998617172237,-0.09458122370622335,0.22358119604966809,-0.015040618767250491,0.14404059111069523,0.10388898849487305,47.02540517343028,-11.806531199782334,0.07954060493897286,10,-0.0033335089683532715,-0.18888896703720093,-0.09763896465301536,-0.018611431121826172,0.10222196578979514,4,0.10554092332282261,3.7741953346715325,1.852221965789795,1.049996345492445,1.8650000095367432,1.0142476967190808,1.955000042915344,0.10554092332282261
5299,2001-10-29,1.839444041252136,1.8949999809265137,1.816666960716248,1.8949999809265137,16932600.0,-0.029317118856758473,1.8199692299109138,-1.0309321452746838,55.30469171426539,59.86808760135341,0.02495271416901712,-0.012466697408178629,0.03778679588828093,0.13265326366267538,12.70815102671694,0.07833302021026567,0.09998803581105631,-0.00011150836944606723,-0.13699862278476016,0.13677560604586803,-0.068555065577103,0.06833204883821087,0.15586714982986472,12.499632013575583,-43.77922482168222,0.068443557207657,10,0.05222243070602439,-0.06583303213119485,-0.06874972581863359,0.01444453001022361,0.20277798175811834,0,0.1340986852231396,-1.7071076200137065,1.8949999809265137,3.7741953346715325,1.852221965789795,1.049996345492445,1.8650000095367432,0.1340986852231396
5300,2001-10-30,1.8666670322418213,1.8805559873580933,1.8083330392837524,1.8105560541152956,19852200.0,0.014799575512584928,-1.3852878704066427,-1.0099906230621094,48.2578753127275,58.02920694646332,-0.011296598225637666,-0.026984101252827575,0.0028654274057937634,0.10339590629836026,11.276180501479926,0.07222294807434082,0.09093961719161192,0.01816703081130977,-0.0989064344766144,0.13524049609923394,-0.040369701832652316,0.07670376345527186,0.12149838962554926,30.6125308805323,-19.624250736481596,0.0585367326439621,10,0.02499943971633911,-0.09305602312088013,-0.11750048398971558,-0.01277846097946167,0.19166588783264205,1,0.11488065002428693,1.8199692299109138,1.839444041252136,-1.7071076200137065,1.8949999809265137,3.7741953346715325,1.852221965789795,0.11488065002428693
5301,2001-10-31,1.8722219467163088,1.8949999809265137,1.8500000238418581,1.8711110353469849,24582600.0,0.0029758464571028043,-1.0769402178248983,0.019798467366206635,45.30386129024227,56.5972363348326,-0.013770816517358009,-0.027010579206128815,-0.009747723367450334,0.09543683346636245,10.726580496735131,0.04499995708465554,0.07212831040828194,0.01933304667472857,-0.0941558721304867,0.13282196547994385,-0.03741141272787907,0.07607750607733621,0.10515353219604462,59.89570702301227,13.891977369624648,0.05674445940260759,10,0.019444525241851585,-0.07972198724746726,-0.12749993801116966,-0.018333375453949197,0.1900000572204592,2,0.09911000948976811,-1.3852878704066427,1.8666670322418213,1.8199692299109138,1.839444041252136,-1.7071076200137065,1.8949999809265137,0.09911000948976811
5302,2001-11-01,1.8461110591888428,1.8722219467163088,1.8277779817581177,1.851667046546936,39607200.0,-0.013946470167846226,-1.105244434405759,-5.001287691811426,47.126484739129204,54.889064820351216,0.012816908022248441,0.006476881892521602,0.008712691515464499,0.11921570812348925,10.107285653185018,0.04444396495819114,0.05079090417223453,-0.01125004291534415,-0.11544218979593324,0.09294210396524494,-0.06334611635563858,0.04084603052495028,0.1211218733457946,35.41680869301849,-7.734368570576883,0.05209607344029451,11,0.0547224283218386,-0.05361109972000122,-0.12722229957580544,0.007777512073516846,0.1788890361785893,3,0.1254892226691693,-1.0769402178248983,1.8722219467163088,-1.3852878704066427,1.8666670322418213,1.8199692299109138,1.839444041252136,0.1254892226691693
5303,2001-11-02,1.9088890552520752,1.927778005599976,1.8277779817581177,1.8572219610214236,22024800.0,0.03400553598916001,1.2360116163924821,-9.299354174265629,49.90927261345303,53.58852218766704,-0.03724281237323401,-0.048275054682370255,-0.059370939753584206,0.05369305700007532,9.443469164553106,0.10000002384185835,0.04148774866581628,0.044861298799514726,-0.054229495209544565,0.14395209280857402,-0.004684098205014919,0.09440669580404437,0.04880988368750905,84.18606415117281,43.760074389514486,0.0495453970045296,11,-0.005278050899505615,-0.09555554389953613,-0.2031947672367096,-0.055000483989715576,0.0911109447479248,4,0.06664717407603682,-1.105244434405759,1.8461110591888428,-1.0769402178248983,1.8722219467163088,-1.3852878704066427,1.8666670322418213,0.06664717407603682
5304,2001-11-05,1.9149999618530276,1.942221999168396,1.8805559873580933,1.919999957084656,15062400.0,0.0032012895585205037,1.4943739497115471,-0.09677330041646039,49.86373159489777,52.00433092310032,-0.031610876448660674,-0.045979638783579135,-0.06984080225530853,0.04520000356077847,8.866729879350519,0.061666011810302734,0.03889791547145793,0.04413885474205048,-0.04872307212618865,0.1370007816102896,-0.0022921086920690836,0.09056981817617005,0.03373702310720672,79.66819867835072,42.4875754063827,0.0464309634341196,11,-0.011388957500457986,-0.09972196817398093,-0.2375001907348635,-0.06111139059066795,0.020556092262268066,0,0.04293576318597947,1.2360116163924821,1.9088890552520752,-1.105244434405759,1.8461110591888428,-1.0769402178248983,1.8722219467163088,0.04293576318597947
5305,2001-11-06,1.940556049346924,1.944443941116333,1.8883329629898071,1.9055559635162356,13300200.0,0.013345215667350363,1.6234874453083905,-7.0000238418806475,58.62073120716409,52.05866466410785,-0.06641562390159739,-0.060504982923703876,-0.09782941128541789,0.01807809791663928,8.152216955420835,0.05611097812652588,0.03829569797458765,0.06072269082069415,-0.021564521992803787,0.14300990363419208,0.01957908441394518,0.10186629722744311,-0.1322230100631716,96.6675011367528,53.99696975222043,0.04114360640674899,11,-0.06416755914688133,-0.1108335852622988,-0.282222777605057,-0.08666747808456443,-0.04611206054687522,1,0.0523901248291927,1.4943739497115471,1.9149999618530276,1.2360116163924821,1.9088890552520752,-1.105244434405759,1.8461110591888428,0.0523901248291927
5306,2001-11-07,1.959444046020508,1.963889002799988,1.919443964958191,1.9222220182418823,12564000.0,0.009733290970874275,-1.0779325008569167,1.0634838999734397,59.380969466835396,52.45565999098149,-0.0787827172078801,-0.07782634640786967,-0.12084324528028767,-0.0018293842176928532,8.87626295232983,0.0444450378417971,0.03838770446200246,0.07608293294906643,-0.013559734647870414,0.16572560054600327,0.03126159915059801,0.12090426674753485,-0.14838878870010408,96.73431530712519,49.670094893545624,0.04482133379846842,11,-0.07333302497863792,-0.1141660809516909,-0.30111077427864097,-0.10555547475814842,-0.0816659927368164,2,0.05046782236767178,1.6234874453083905,1.940556049346924,1.4943739497115471,1.9149999618530276,1.2360116163924821,1.9088890552520752,0.05046782236767178
5307,2001-11-08,1.97333300113678,1.986111044883728,1.943889021873474,1.959444046020508,16534800.0,0.007088212161240115,1.1408025047674952,0.3731380568214914,65.80838245280694,53.28622226572462,-0.08234484857061553,-0.09298219615122894,-0.13804739620415507,-0.016285970965703278,9.756924935364976,0.04222202301025413,0.026107978127546616,0.08774968981742881,-0.008597787536849033,0.18409716717170665,0.03957595114029,0.13592342849456762,-0.15616439399719262,91.92964280820436,38.965272288237706,0.04817373867713887,11,-0.07611095905303977,-0.11138850450515769,-0.3052777349948885,-0.11944442987442039,-0.05111098289489768,3,0.04504511035328629,-1.0779325008569167,1.959444046020508,1.6234874453083905,1.940556049346924,1.4943739497115471,1.9149999618530276,0.04504511035328629
5308,2001-11-09,1.9738889932632449,1.9838889837265012,1.9288890361785889,1.97777795791626,10614600.0,0.00028175281422071485,5.827619886200025,-0.2800041198534019,64.7931852551684,54.34049932582496,-0.07882265855997761,-0.09075276057205728,-0.14228493049031332,-0.015735573444849882,10.77230872394606,0.054999947547912376,0.02419562426390831,0.08358343243598965,-0.020448629842866994,0.1876154947148463,0.03156740129656144,0.13559946357541786,-0.1465838398590089,88.42115962324688,30.68903116400452,0.052016031139428265,11,-0.07666695117950462,-0.11194449663162254,-0.27069473266601585,-0.12000042200088523,-0.03666698932647683,4,0.025893605100705264,1.1408025047674952,1.97333300113678,-1.0779325008569167,1.959444046020508,1.6234874453083905,1.940556049346924,0.025893605100705264
5309,2001-11-12,1.9738889932632449,2.0050001144409184,1.924999952316284,1.9722219705581665,21938400.0,0.0,1.504338155994478,-0.42865463016895633,52.43553184765465,54.8046833852613,-0.06453233502756772,-0.0903534071589902,-0.14425140081879628,-0.014050224230018893,11.922400655314759,0.08000016212463446,0.025613380622655058,0.08038898110389736,-0.02992341032335477,0.1907013725311495,0.025232785390271406,0.13554517681752332,-0.13705548637023934,73.3334355122997,18.35503617136124,0.05515619571362606,11,-0.05749994516372681,-0.1052779555320742,-0.27069473266601585,-0.12000042200088523,-0.066666960716248,0,0.013228204233302954,5.827619886200025,1.9738889932632449,1.1408025047674952,1.97333300113678,-1.0779325008569167,1.959444046020508,0.013228204233302954
5310,2001-11-13,1.987221956253052,1.9994440078735352,1.9755560159683228,1.986111044883728,17350200.0,0.00675466707363559,-1.1500405036399628,0.6664044622426074,69.64277640304174,57.50900728668348,-0.06589586841066075,-0.10343259186770593,-0.159902092625537,-0.025780608802982607,13.195783179975518,0.025555014610290305,0.021999018577104845,0.09019419550895713,-0.027503102746875507,0.20789149376478977,0.03134554638104081,0.14904284463687345,-0.1369351207562135,79.2204788371693,21.128963792167113,0.05884864912791635,11,-0.07083290815353394,-0.11861091852188133,-0.2745832204818728,-0.13333338499069236,-0.08833301067352317,1,-0.025999059629541077,1.504338155994478,1.9738889932632449,5.827619886200025,1.9738889932632449,1.1408025047674952,1.97333300113678,-0.025999059629541077
5311,2001-11-14,1.9961110353469849,2.01111102104187,1.97777795791626,2.0,15489000.0,0.004473118398255593,1.5531809984705471,-3.500697499731031,73.41771267797124,60.4302548354437,-0.0618694037446601,-0.10570881073806149,-0.1702653719795193,-0.03282173890074658,14.292895696219283,0.03333306312561013,0.0256133180443745,0.09144437313079834,-0.03130262286566721,0.2141913691272639,0.030070875132565567,0.1528178711290311,-0.13344713753462,82.5806531995482,20.265701155340906,0.061373497998232815,11,-0.07666653394699097,-0.11277753114700317,-0.28347229957580566,-0.14222246408462524,-0.09555506706237793,2,-0.050932560737666166,-1.1500405036399628,1.987221956253052,1.504338155994478,1.9738889932632449,5.827619886200025,1.9738889932632449,-0.050932560737666166
5312,2001-11-15,2.069443941116333,2.069443941116333,1.9938889741897583,2.0,27489600.0,0.036737889060665774,1.1759988189611665,-17.856665542715263,75.82230921367469,63.30948112435721,-0.11196534216562215,-0.1706386118839316,-0.24348060426689866,-0.10350668501030169,15.554275727870934,0.07555496692657471,0.036187366968902124,0.15388843417167664,0.013558992863786479,0.2942178754795668,0.08372371351773156,0.22405315482562171,-0.19193533098101767,100.0,34.2741852184387,0.07016472065394504,11,-0.09444397687911987,-0.14249998331069946,-0.3230551779270172,-0.2155553698539734,-0.12944388389587402,3,-0.09261709584133493,1.5531809984705471,1.9961110353469849,-1.1500405036399628,1.987221956253052,1.504338155994478,1.9738889932632449,-0.09261709584133493
5313,2001-11-16,2.0905559062957764,2.0944440364837646,2.049999952316284,2.069443941116333,11487600.0,0.010201757467300565,2.07696878662331,0.3040145020582348,91.39202380620199,67.92373581450212,-0.1168901077883382,-0.17822314392523975,-0.26594649337829224,-0.12230893639015905,16.481906208830143,0.04444408416748047,0.050272562699106293,0.16061150431632987,0.010310584109366694,0.31091242452329326,0.08546104421284806,0.23576196441981145,-0.19001505644273897,97.70536091177713,24.203873043455673,0.07515046010348166,11,-0.09916740655899048,-0.151111900806427,-0.3276391327381134,-0.23666733503341675,-0.1616668701171875,4,-0.08052111285182617,1.1759988189611665,2.069443941116333,1.5531809984705471,1.9961110353469849,-1.1500405036399628,1.987221956253052,-0.08052111285182617
5314,2001-11-19,2.093333005905152,2.108889102935791,2.068888902664185,2.0905559062957764,14733000.0,0.0013284024603275046,1.3606393606393343,0.13154150197630562,90.63749209225976,71.48115369062387,-0.1024881169599634,-0.1679987636504432,-0.2721865486613879,-0.12254155828714541,17.506961545529208,0.040000200271606,0.06651935351978078,0.14966640472412163,-0.007881118495672634,0.30721392794391567,0.07089264311422472,0.22844016633401876,-0.16564570992381267,88.33290566921718,9.01769057091596,0.07877376160989705,11,-0.07916647195816084,-0.14666646718978926,-0.32319399714469954,-0.2394444346427922,-0.14555501937866255,0,-0.07457533107632908,2.07696878662331,2.0905559062957764,1.1759988189611665,2.069443941116333,1.5531809984705471,1.9961110353469849,-0.07457533107632908
5315,2001-11-20,2.0905559062957764,2.1222219467163086,2.0805559158325195,2.087778091430664,22017600.0,-0.0013266401482905366,-3.8386516231743615,1.000257554944895,89.53750532126612,74.83187989667172,-0.08515040149127673,-0.16289728270355353,-0.2725820599743114,-0.11691757064996766,18.867610980425034,0.04166603088378906,0.07747952482897746,0.14011151194572458,-0.030602195021597556,0.3108252189130465,0.05475465846206351,0.22546836542938564,-0.13387632120172488,78.07728747759313,-3.541754389684826,0.085356853483661,11,-0.06694495677947998,-0.13722294569015503,-0.31263914704322815,-0.23666733503341675,-0.13944494724273637,1,-0.08769623103436919,1.3606393606393343,2.093333005905152,2.07696878662331,2.0905559062957764,1.1759988189611665,2.069443941116333,-0.08769623103436919
5316,2001-11-21,2.04944396018982,2.0955560207366943,2.038888931274414,2.0833330154418945,11385000.0,-0.019665556889507996,-1.0606546646263486,-12.199897004548806,84.92360410415003,76.95579341348763,-0.03344667659403955,-0.11305515925741472,-0.23472019033437452,-0.07281407756023306,19.855598857814478,0.05666708946228027,0.0881770976044387,0.08977736830711414,-0.0814284166970296,0.2609831533112579,0.004174475805042377,0.17538026080918612,-0.06296675000376206,43.289721188814454,-42.34882690854852,0.08560289250207191,11,-0.025833010673523393,-0.09611099958419844,-0.26736065745353743,-0.19555538892746016,-0.10222196578979537,2,-0.07346139613222047,-3.8386516231743615,2.0905559062957764,1.3606393606393343,2.093333005905152,2.07696878662331,2.0905559062957764,-0.07346139613222047
5317,2001-11-23,2.095000028610229,2.10277795791626,2.0638890266418457,2.0638890266418457,3562200.0,0.022228501635238596,-1.500011495221848,-0.9180250596238935,83.97561226141954,79.08717419195996,-0.066972157070321,-0.14702856292338917,-0.2807177644313015,-0.116387310184634,20.92429382015524,0.05333399772644043,0.09292502681165815,0.12319453358650168,-0.050346288803838846,0.2967353559768422,0.036424122391331526,0.20996494478167183,-0.08408876584872615,67.33357366017731,-17.72495460173043,0.08677041119517026,11,-0.07138907909393266,-0.1416670680046077,-0.31624999642372087,-0.24111145734786943,-0.12055599689483598,4,-0.09281339268267763,-1.0606546646263486,2.04944396018982,-3.8386516231743615,2.0905559062957764,1.3606393606393343,2.093333005905152,-0.09281339268267763
5318,2001-11-26,2.095000028610229,2.103332996368408,2.049999952316284,2.0833330154418945,13611600.0,0.0,2.764736571943082,0.3750124531569622,83.60992322438011,82.55099545604057,-0.05362515021703684,-0.1383711720375702,-0.2801296054986073,-0.11504076957828335,21.426766577474694,0.05333304405212402,0.09640390529607412,0.11319453120231593,-0.06470596498159242,0.2910950273862243,0.024244283110361753,0.2021447792942701,-0.06405284273686096,67.33357366017731,-17.64642932574897,0.08895024809195419,11,-0.046111047267913374,-0.1416670680046077,-0.3176390230655666,-0.24111145734786943,-0.014444112777709517,0,-0.07398566552411612,-1.500011495221848,2.095000028610229,-1.0606546646263486,2.04944396018982,-3.8386516231743615,2.0905559062957764,-0.07398566552411612
5319,2001-11-27,2.086111068725586,2.1083331108093257,2.038888931274414,2.068888902664185,18221400.0,-0.004242940221122482,1.2522588701976232,1.476141820782689,78.98220341879701,83.58870956890227,-0.03033329540278462,-0.11600253693630136,-0.26721540285691203,-0.10606742689674142,22.18737861821892,0.06944417953491167,0.09535795154437077,0.09197221994400029,-0.07841521656083117,0.2623596564488315,0.006778501691584893,0.1771659381964159,0.036110877990722656,56.66678110802119,-25.726312737158842,0.08519371825241562,11,-0.03611111640930176,-0.12361109256744363,-0.32194429636001587,-0.23222249746322632,0.05277800559997514,1,-0.07536608903716935,2.764736571943082,2.095000028610229,-1.500011495221848,2.095000028610229,-1.0606546646263486,2.04944396018982,-0.07536608903716935
5320,2001-11-28,2.0811109542846684,2.1066670417785645,2.0722219944000244,2.0888888835906982,15553800.0,-0.002396859168180443,-1.6956683988095793,-0.451623174361445,75.64397891025624,83.8360724836006,-0.0118618448868677,-0.09919907647880066,-0.2560875822094344,-0.10021278983147264,23.097882312674393,0.03444504737854004,0.0956459258526674,0.07624990940094056,-0.08721081905661432,0.23971063785849522,-0.005480454827836656,0.157980273629718,0.039444332122802184,60.79994506815085,-18.962027290854607,0.08173036422877737,11,-0.023055493831634966,-0.1158334612846379,-0.31111067533493086,-0.2272223830223088,0.07111096382141069,2,-0.06406816872674104,1.2522588701976232,2.086111068725586,2.764736571943082,2.095000028610229,-1.500011495221848,2.095000028610229,-0.06406816872674104
5321,2001-11-29,2.0577778816223145,2.096667051315308,2.0355560779571533,2.0722219944000244,13847400.0,-0.011211835012599813,-1.0755082127833733,1.8570640345769382,67.1171639212351,82.86883411777399,0.0236227662739128,-0.06456197733903446,-0.2237627335754282,-0.0757885168126129,23.644916139030343,0.06111097335815474,0.10453967843228007,0.04363903999328622,-0.1088164460388934,0.19609452602546584,-0.03258870302280359,0.11986678300937603,0.06114407768249519,30.534088563762886,-45.718782025744126,0.07622774301608977,11,0.021111130714416504,-0.09250038862228394,-0.26666712760925293,-0.21055585145950295,0.04277801513671875,3,-0.05183597487459635,-1.6956683988095793,2.0811109542846684,1.2522588701976232,2.086111068725586,2.764736571943082,2.095000028610229,-0.05183597487459635
5322,2001-11-30,2.0777781009674072,2.097222089767456,2.0450000762939453,2.052778005599976,17866800.0,0.009719328564910423,-1.5753068710906268,-1.730815575326381,69.51984607838091,80.43859214801608,0.005508331558649271,-0.06990021131410229,-0.22973262511272097,-0.09473868923289208,24.530318756039353,0.05222201347351074,0.10732303529011245,0.05205590724945086,-0.08055817158261158,0.18466998608151308,-0.014251132166580138,0.11836294666548208,0.037809223083496324,58.01558727465154,-16.00829626924336,0.06630703941603112,11,0.0011109113693237305,-0.11250060796737671,-0.27888935804367065,-0.2594451308250427,-0.010555982589722124,4,-0.0628344800181484,-1.0755082127833733,2.0577778816223145,-1.6956683988095793,2.0811109542846684,1.2522588701976232,2.086111068725586,-0.0628344800181484
5323,2001-12-03,2.0361111164093018,2.0805559158325195,2.021111011505127,2.0638890266418457,13635000.0,-0.02005362581245107,-1.05769603736914,-1.111112170745218,60.10826416735707,77.04645571191578,0.04318110108050144,-0.019197650353607543,-0.17671968819072847,-0.05148154987342779,24.70875232249652,0.05944490432739258,0.10767080025834797,0.0040278196334839755,-0.11665839453140814,0.12471403379837587,-0.05631528744896208,0.06437092671593003,0.07627495779785187,17.197596737335942,-54.56258074584885,0.060343107082445974,12,0.035555362701416016,-0.07083362340927124,-0.23722237348556519,-0.21861106157302834,0.018888950347899947,0,-0.03028669908873105,-1.5753068710906268,2.0777781009674072,-1.0755082127833733,2.0577778816223145,-1.6956683988095793,2.0811109542846684,-0.03028669908873105
5324,2001-12-04,1.9972219467163088,2.0350000858306885,1.97777795791626,2.02222204208374,18581400.0,-0.019099728585331044,1.2637044442767587,0.899999141697184,51.499992489845205,72.82006539731347,0.07487734047597505,0.027581328776175917,-0.13055315937935208,-0.011646876852965393,24.507618317540175,0.05833315849304177,0.09970629051306035,-0.038972449302673295,-0.14789376764180973,0.06994886903646336,-0.09343310847224173,0.01548820986689492,0.1096876237287232,15.085830558638575,-53.428492528726224,0.054460659169568285,12,0.04583358764648415,-0.0319444537162783,-0.19833320379257224,-0.1797218918800354,0.016667127609252264,1,0.041724941613636046,-1.05769603736914,2.0361111164093018,-1.5753068710906268,2.0777781009674072,-1.0755082127833733,2.0577778816223145,0.041724941613636046
5325,2001-12-05,2.0422220230102544,2.0544440746307373,2.009999990463257,2.02222204208374,18741600.0,0.02253133477124636,1.0,-0.7999961853173431,56.240563899281646,69.63306093010587,0.024920771455889223,-0.00992028094919073,-0.16500599999921217,-0.056281754280756546,24.3568199487194,0.05722212791442849,0.0859070337863399,0.0009443283081060905,-0.09823774240761773,0.10012639902382992,-0.04864670704975582,0.050535363665968,0.05435701843247598,53.95331197540874,-12.25371549430578,0.04959103535786186,12,0.0008335113525386184,-0.07694453001022383,-0.20958328247070357,-0.22472196817398093,-0.07500004768371626,2,0.047334251724902465,1.2637044442767587,1.9972219467163088,-1.05769603736914,2.0361111164093018,-1.5753068710906268,2.0777781009674072,0.047334251724902465
5326,2001-12-06,2.0583329200744633,2.0677781105041504,2.0255560874938965,2.0611109733581543,15064200.0,0.007888905752010844,4.240958863569103,-0.13890279665257158,48.22066326043619,65.66028881888549,0.01140246465321404,-0.019228678719694248,-0.1702545488689846,-0.07343807993469298,24.070949086386108,0.042222023010253906,0.07308139740034836,0.012110781669617321,-0.07946182875488228,0.10368339209411714,-0.03367552354263248,0.05789708688186712,0.02874203468614933,67.44154016587353,5.281521358383884,0.045786305212249905,12,-0.015277385711670366,-0.0833329558372502,-0.22569417953491255,-0.27722185850143477,-0.09999990463256903,3,0.045614097270629594,1.0,2.0422220230102544,1.2637044442767587,1.9972219467163088,-1.05769603736914,2.0361111164093018,0.045614097270629594
5327,2001-12-07,2.062222003936768,2.092221975326538,2.0411109924316406,2.049999952316284,9482400.0,0.0018894338347190676,-2.407402109211708,-4.399502231377451,45.197656553705116,61.3922591888105,0.0026539451894689314,-0.016987957668558096,-0.1636389687303843,-0.07828075338040619,23.677634366967578,0.05111098289489746,0.06038321115806955,0.011555415391922619,-0.07351970408209763,0.09663053486594309,-0.030982144345087725,0.05409297512893296,-0.08444404602050803,73.78633495342868,15.456556424282205,0.042537559737010205,12,-0.019166469573975053,-0.08722203969955489,-0.22013878822326705,-0.28361099958419844,-0.11277794837951705,4,0.018588635340465842,4.240958863569103,2.0583329200744633,1.0,2.0422220230102544,1.2637044442767587,1.9972219467163088,0.018588635340465842
5328,2001-12-10,2.025000095367432,2.06833291053772,2.0122220516204834,2.048332929611206,4791600.0,-0.018049418781430737,-1.2954426861086232,-1.909076722002118,39.629105619863985,57.019692766706825,0.03229869813572028,0.02557040514425646,-0.12015807471138662,-0.04303691568150869,23.3243735112522,0.05611085891723677,0.050263712077138756,-0.028222048282622758,-0.10637545784706459,0.0499313612818193,-0.0672987530648439,0.01085465649959838,-0.044933257102966584,41.262215814988615,-12.724101044867801,0.03907670478222101,12,0.017222404479980025,-0.05000013113021895,-0.17833337187767073,-0.2577781081199648,0.011111021041869673,0,0.020850380751509023,-2.407402109211708,2.062222003936768,4.240958863569103,2.0583329200744633,1.0,2.0422220230102544,0.020850380751509023
5329,2001-12-11,2.0,2.0316669940948486,1.9961110353469849,2.013889074325561,12861000.0,-0.01234572552595159,-2.282037456810229,0.5952587748428881,37.124823305683655,52.73978658842098,0.0489466463829058,0.05547099752963636,-0.08610529514397314,-0.020845634997420426,22.621489813499593,0.03555595874786377,0.03653957979883904,-0.05452769398689261,-0.12782240818831037,0.018767020214525143,-0.09117505108760149,-0.017880336886183734,-0.01769005899429299,4.046328809022657,-44.95555560690666,0.036647357100708926,12,0.03750002384185791,0.0013889670372009277,-0.14152774214744568,-0.23972243070602395,0.032778024673461914,1,0.027500033378600852,-1.2954426861086232,2.025000095367432,-2.407402109211708,2.062222003936768,4.240958863569103,2.0583329200744633,0.027500033378600852
5330,2001-12-12,1.9355560541152956,1.9944440126419067,1.9027780294418333,1.9944440126419067,38786400.0,-0.032221972942352184,2.113233519842595,4.239876405458879,34.81496999268525,49.15065392969322,0.10121630186435504,0.12210625286169408,-0.014120109871104791,0.040093501863135206,22.33306597819926,0.09722197055816673,0.020578199458559876,-0.11638834476470916,-0.20223798977703455,-0.03053869975238399,-0.15931316727087164,-0.07346352225854669,0.15666592121124245,17.30222864625666,-31.08287811560539,0.04292482250616263,12,0.06444400548934914,0.06972140073776223,-0.07611155509948753,-0.18722301721572898,0.14555490016937278,2,0.04047055110789333,-2.282037456810229,2.0,-1.2954426861086232,2.025000095367432,-2.407402109211708,2.062222003936768,0.04047055110789333
5331,2001-12-13,1.8944439888000488,1.941666960716248,1.888888955116272,1.911110997200012,30506400.0,-0.021240441591880543,-2.800112441043588,0.2830291424083149,22.93854115261162,43.97495338238553,0.13044010512178472,0.16359895251073908,0.031094642875596712,0.07750594575064795,21.959693244370452,0.05277800559997603,0.005185605772963342,-0.15241705775260916,-0.26117122053395647,-0.04366289497126208,-0.2067941391432826,-0.09803997636193551,0.19398910760879495,2.731987986030213,-41.46939345566481,0.05437708139067359,12,0.0961114764213562,0.11111146211624146,-0.041388511657714844,-0.16222196817398093,0.28722310066223145,3,0.03841654171712272,2.113233519842595,1.9355560541152956,-2.282037456810229,2.0,-1.2954426861086232,2.025000095367432,0.03841654171712272
5332,2001-12-14,1.8777780532836916,1.896667003631592,1.8583329916000368,1.8944439888000488,30115800.0,-0.00879727013038456,2.6314963297571228,0.9999356283035197,21.951273574943926,39.73528776100629,0.12935568142267573,0.17409548944425146,0.05264966605782284,0.09087003815360295,21.08594902222322,0.038334012031555176,-0.01005769724390948,-0.15949969887733428,-0.29122729139012615,-0.027772106364542637,-0.22536349513373,-0.09363590262093835,0.2026732774734492,9.259556756983812,-30.693220006662344,0.06586379625639585,12,0.09749943017959573,0.11249941587448098,-0.012083560228348,-0.14555603265762374,0.26944398880004816,4,0.042899085979482665,-2.800112441043588,1.8944439888000488,2.113233519842595,1.9355560541152956,-2.282037456810229,2.0,0.042899085979482665
5333,2001-12-17,1.9222220182418823,1.928333044052124,1.8722219467163088,1.8916670083999636,16072200.0,0.023668380232941377,1.6234199085943493,-1.8333810191410944,30.617578101319182,37.41501949561451,0.07493816527952513,0.12268382200987915,0.013103093426973356,0.04475069541277543,19.71790677616152,0.05611109733581521,-0.02132689423674128,-0.10663903951644915,-0.24535890019375728,0.032080821160858974,-0.17599896985510322,-0.03727910917779509,0.1449022121658321,36.8589115362739,-0.939187503790528,0.06935993033865408,12,0.05305546522140503,0.06805545091629028,-0.04263874888420105,-0.18999999761581443,0.2549999952316284,0,0.014161755019467925,2.6314963297571228,1.8777780532836916,-2.800112441043588,1.8944439888000488,2.113233519842595,1.9355560541152956,0.014161755019467925
5334,2001-12-18,1.937222003936768,1.9544440507888796,1.9055559635162356,1.9083329439163208,15003000.0,0.0078034615942048635,-1.8387804616359036,0.9454770320778634,33.37610180696346,34.87452370757915,0.05647063392684659,0.10054365514380192,0.003186250749422248,0.027764110910702522,17.97843700961641,0.04888808727264404,-0.03604732654947207,-0.08383350372314391,-0.2248282782704094,0.05716127082412137,-0.15433089099677666,-0.01333611644951116,0.11737475214248594,57.95931272344483,22.117761868774096,0.07049738727363265,12,0.03805547952651933,0.053055465221404585,-0.05763873457908675,-0.20499998331070013,0.2644450664520259,1,0.05104686621955268,1.6234199085943493,1.9222220182418823,2.6314963297571228,1.8777780532836916,-2.800112441043588,1.8944439888000488,0.05104686621955268
5335,2001-12-19,1.9072220325469968,1.937222003936768,1.8911110162734983,1.937222003936768,14362200.0,-0.015486078172148643,2.074068775878328,-1.038454396527186,32.86974619173672,33.16886625550143,0.07298182385713692,0.12237891106077936,0.03858076540998723,0.057534418007541444,16.090605049545836,0.04611098766326971,-0.04688846075100672,-0.10466678142547647,-0.2503953971309534,0.04106183428000043,-0.17753108927821493,-0.03180247357273802,0.13559889766350408,50.867237713925206,13.761366067656326,0.07286430785273848,12,0.0680554509162905,0.08305543661117576,-0.01472198963165261,-0.17500001192092896,0.23444485664367742,2,0.06583186959034415,-1.8387804616359036,1.937222003936768,1.6234199085943493,1.9222220182418823,2.6314963297571228,1.8777780532836916,0.06583186959034415
5336,2001-12-20,1.8988889455795288,1.913889050483704,1.888888955116272,1.8944439888000488,8566200.0,-0.004369227507475704,-2.2144077863356513,-0.1481653672841681,29.090848289862947,31.3792208928523,0.06293788123854993,0.12527751743127968,0.04820349328894857,0.0640790353866818,14.959230787114281,0.025000095367432085,-0.05251093808790763,-0.10547211766242981,-0.2584084170584551,0.047464181733595234,-0.18194026736044222,-0.029003967964417177,0.13286270831434432,42.196969133183764,7.416468225068861,0.07646814969801254,12,0.06444400548934981,0.0913885235786438,-0.00638890266418457,-0.16666692495346092,0.2722221612930298,3,0.09596243589143993,2.074068775878328,1.9072220325469968,-1.8387804616359036,1.937222003936768,1.6234199085943493,1.9222220182418823,0.09596243589143993
5337,2001-12-21,1.900555968284607,1.913889050483704,1.8833329677581787,1.8988889455795288,14288400.0,0.0008778937330478076,1.1569110890455552,0.3750368761230456,32.5215168813411,30.589488810794204,0.040148986408043985,0.11414879243654186,0.04658255258948518,0.05810469227637127,13.717235937078268,0.030556082725525346,-0.06451611821911363,-0.09408289194107056,-0.24747940704098648,0.05931362315884514,-0.1707811494910283,-0.017384634391112597,0.12079056587163617,34.460346019958294,-2.4391726786632617,0.07669825754995789,12,0.04444402456283569,0.08972150087356567,0.0008330345153808594,-0.16833394765853904,0.3216661214828491,4,0.1479099410218354,-2.2144077863356513,1.8988889455795288,2.074068775878328,1.9072220325469968,-1.8387804616359036,1.937222003936768,0.1479099410218354
5338,2001-12-24,1.940000057220459,1.9616669416427608,1.8999999761581419,1.9011110067367556,7354800.0,0.02075397388662714,-2.0000144984268773,23.32844679633854,42.63235188481216,31.201436430697374,-0.014103469515933664,0.06587452117812331,0.009237844604968792,0.014538919620724844,12.377990840786458,0.06166696548461892,-0.07435648243520321,-0.04688880443573007,-0.19448827428970805,0.10071066541824791,-0.12068853936271884,0.026910930491258922,0.07156566438241185,72.34037372567622,31.33152823060047,0.07379973492698898,12,-0.013611555099487305,0.05027741193771362,0.010971903800964355,-0.1986115574836731,0.2649998664855957,0,0.10681545296456263,1.1569110890455552,1.900555968284607,-2.2144077863356513,1.8988889455795288,2.074068775878328,1.9072220325469968,0.10681545296456263
5339,2001-12-26,1.9288890361785889,1.9583330154418943,1.9166669845581052,1.927778005599976,9131400.0,-0.0057273302650255875,-2.5714139742094977,0.028569239022136036,34.012526216802684,31.11227601115487,-0.015802089144252962,0.06809415492494963,0.021377359509356708,0.021341968986258397,11.19165107298603,0.04166603088378906,-0.08488159239292825,-0.0501387238502502,-0.192128057500339,0.09185060979983861,-0.12113339067529472,0.020855942974794095,0.07348272162411185,58.156207532038195,18.008771344794013,0.07099466682504439,12,-0.01888906955718994,0.06138843297958374,0.03652721643447876,-0.17500048875808716,0.24777793884277344,2,0.12874404521833238,-2.0000144984268773,1.940000057220459,1.1569110890455552,1.900555968284607,-2.2144077863356513,1.8988889455795288,0.12874404521833238
5340,2001-12-27,1.9477779865264893,1.953333020210266,1.9149999618530276,1.9333330392837524,6589800.0,0.009792657842735197,2.0000419832906675,13.001394849790605,34.52570056344079,32.39973816791366,-0.03662673073355327,0.04079568321310334,0.0035426687945681046,-0.001123547153243809,9.95131406207214,0.038333058357238325,-0.09074311002494317,-0.02458312511444083,-0.15869328989603604,0.1095270396671546,-0.09163820750523843,0.042471957276356775,0.04595144530405171,82.26956398671203,43.69200667527328,0.06705508239079769,12,-0.03777801990509033,0.04249948263168335,0.0326385498046875,-0.18666690587997437,0.21000003814697266,3,0.13034806103085184,-2.5714139742094977,1.9288890361785889,-2.0000144984268773,1.940000057220459,1.1569110890455552,1.900555968284607,0.13034806103085184
5341,2001-12-28,1.95111095905304,1.9561109542846682,1.925555944442749,1.9388890266418457,7585200.0,0.0017111665444451418,1.7499879298968608,0.8461043301725939,34.42361317453697,33.785553678979554,-0.03472821105588442,0.030632291191579064,0.0036885569006035457,-0.008387097061444582,9.372281605947375,0.030555009841919167,-0.09400123776362124,-0.01591680645942639,-0.14407620571777002,0.11224259279891702,-0.0799965060885981,0.04816289316974531,0.03449468636367081,86.52438773848743,50.23589323741524,0.06407969962917173,12,-0.03416651487350508,0.0322220921516414,0.03736099600791887,-0.1833334565162663,0.15444505214691073,4,0.09766534765922263,2.0000419832906675,1.9477779865264893,-2.5714139742094977,1.9288890361785889,-2.0000144984268773,1.940000057220459,0.09766534765922263
5342,2001-12-31,1.9472219944000244,1.9666670560836792,1.9355560541152956,1.937222003936768,12735000.0,-0.001993205273626786,-3.6671554776636888,0.8182004389172711,37.97241166741511,34.60275740854577,-0.02229752168118293,0.025548716681836225,0.010814246502607539,-0.009200888456903034,8.680168305679384,0.031111001968383567,-0.09136184817104498,-0.01327796578407292,-0.13052025840886472,0.10396432684071888,-0.07189911209646871,0.04534318052832309,0.03074729178768587,70.83258827989224,33.72026597446286,0.058621146312395934,12,-0.02222198247909546,0.03611105680465698,0.04124996066093445,-0.17944449186325073,0.12666702270507812,0,0.11497873027133654,1.7499879298968608,1.95111095905304,2.0000419832906675,1.9477779865264893,-2.5714139742094977,1.9288890361785889,0.11497873027133654
5343,2002-01-02,1.974444031715393,2.0,1.9583330154418943,1.9738889932632449,22885200.0,0.013979935207005578,-1.631571814697954,0.05550389814746613,46.075003341334245,36.0137464679203,-0.0461902466868096,-0.006883039887975562,-0.011211928110318237,-0.04129011538994831,8.60773891747586,0.052778005599975586,-0.07921040168140459,0.017027425765991255,-0.09496842549460593,0.12902327702658845,-0.03897049986430723,0.07302535139628996,-0.11611104011535622,69.93416845246769,27.456163701013907,0.055997925630298616,1,-0.03277754783630371,0.00888901948928833,0.014027923345565796,-0.20666652917861938,0.11222302913665816,2,0.1254925711096475,-3.6671554776636888,1.9472219944000244,1.7499879298968608,1.95111095905304,2.0000419832906675,1.9477779865264893,0.1254925711096475
5344,2002-01-03,2.0805559158325195,2.0805559158325195,1.9633330106735232,1.9633330106735232,38973600.0,0.053742664979435695,-1.0000000000000038,211.19780927843462,69.7428096456364,40.11075351835359,-0.14508978439398934,-0.11218334350698389,-0.11130717839882442,-0.15116045858708116,9.664879269098078,0.11722290515899636,-0.061114787187481534,0.11897261142730708,-0.00483639495159327,0.24278161780620766,0.05706810823785702,0.18087711461675737,-0.2193895840644835,100.0,52.09280575124602,0.06190450318945026,1,-0.09861147403717041,-0.09722286462783813,-0.07944494485855103,-0.31277841329574585,0.07722210884094238,3,0.05981286392091012,-1.631571814697954,1.974444031715393,-3.6671554776636888,1.9472219944000244,1.7499879298968608,1.95111095905304,0.05981286392091012
5345,2002-01-04,2.138889074325561,2.1711111068725586,2.0833330154418945,2.0833330154418945,42035400.0,0.028037294287137637,-2.159982662358005,0.47393518193660683,81.79210664873959,45.96644889156211,-0.18674313455334213,-0.17170661368954576,-0.16720975306620467,-0.2129421659266133,10.900387518269506,0.09055519104003906,-0.046947221669918715,0.1724724173545833,0.02936503039911509,0.3155798043100515,0.10091872387684919,0.2440261108323174,-0.2689471591949457,86.8778842895604,31.88254557107269,0.07155369347773415,1,-0.11166703701019243,-0.12416702508926347,-0.13263911008834794,-0.3711115717887874,0.0016670227050790132,4,0.017662393599216175,-1.0000000000000038,2.0805559158325195,-1.631571814697954,1.974444031715393,-3.6671554776636888,1.9472219944000244,0.017662393599216175
5346,2002-01-07,2.152221918106079,2.1727778911590576,2.1222219467163086,2.1277780532836914,28558800.0,0.006233536811497409,-1.843730093272448,0.4399855805749781,86.0058642807496,51.909154158163055,-0.17920717089437566,-0.18724502771768536,-0.175005556863298,-0.22913992748119805,11.986462482740915,0.05055594444274902,-0.03368678508526801,0.18111081123352046,0.020249361597139526,0.3419722608699014,0.1006800864153301,0.26154153605171104,-0.2642098514709472,91.33470454948613,29.2919387742556,0.08043072481819048,1,-0.11583298444747925,-0.13666647672653198,-0.14055544137954712,-0.3844444155693054,-0.04999995231628418,0,0.0025815676908782503,-2.159982662358005,2.138889074325561,-1.0000000000000038,2.0805559158325195,-1.631571814697954,1.974444031715393,0.0025815676908782503
5347,2002-01-08,2.100555896759033,2.1422219276428223,2.069443941116333,2.1277780532836914,18131400.0,-0.024005898700497963,1.5941225960517036,-1.1136600829066081,72.9615218729326,55.279061934620884,-0.1074915634351794,-0.13972357754184017,-0.11787675987904755,-0.18041109942347733,12.370784256307402,0.0827779769897461,-0.017779119444809366,0.12752809524536124,-0.03872739115324286,0.29378358164396556,0.044400352046058966,0.2106558384446633,-0.18976256416198733,66.32141749319308,1.047910201395922,0.08312774319930212,1,-0.05666697025299072,-0.08500045537948608,-0.07847264409065247,-0.3327783942222595,-0.049444913864136186,1,0.0023803767605672377,-1.843730093272448,2.152221918106079,-2.159982662358005,2.138889074325561,-1.0000000000000038,2.0805559158325195,0.0023803767605672377
5348,2002-01-09,2.067222118377685,2.100555896759033,2.0577778816223145,2.0999999046325684,20705400.0,-0.01586902706696791,1.5245384961728952,1.204084849971114,65.98365461282286,58.83140953417868,-0.06058463236061984,-0.10863417630912231,-0.08073399095458966,-0.15051315267292886,13.247127544043312,0.04277801513671875,0.0011444559908020402,0.09208321571350053,-0.07797963776842831,0.2621460691954294,0.0070517889725363325,0.17711464245446495,-0.1354700210956783,49.602123223698065,-15.910992869793056,0.0850314267409644,1,-0.023333191871642622,-0.051666676998137984,-0.045138865709304365,-0.2994446158409114,-0.027778148651122603,2,0.003225051951673885,1.5941225960517036,2.100555896759033,-1.843730093272448,2.152221918106079,-2.159982662358005,2.138889074325561,0.003225051951673885
5349,2002-01-10,2.0550000667572017,2.0805559158325195,2.022778034210205,2.055556058883667,15973200.0,-0.005912306912657761,1.2857115908812238,0.016962467267979568,69.00008215244297,62.66189637740115,-0.03195264174812662,-0.09705652704572043,-0.06297542896515385,-0.1406442100244507,14.244325766322504,0.05777788162231445,0.01847775734944701,0.07711116075515712,-0.09638842707439244,0.25061074858470667,-0.009638633159617882,0.1638609546699319,-0.10396590596503086,21.481375517567198,-43.98891070171568,0.08674979391477479,1,-0.005833148956298384,-0.039444625377654585,-0.03652808070182756,-0.287222564220428,-0.03444409370422319,3,0.015409728985955828,1.5245384961728952,2.067222118377685,1.5941225960517036,2.100555896759033,-1.843730093272448,2.152221918106079,0.015409728985955828
5350,2002-01-11,2.013889074325561,2.038888931274414,1.9805560111999512,2.0361111164093018,21474000.0,-0.020005348465274686,3.1999862670374566,39.968267581444,63.6364073279657,65.90776239444878,0.021816671264933696,-0.052466087826667174,-0.017569101273823495,-0.1021137942263115,13.758755555211573,0.07444405555725053,0.028204574931388837,0.032083517313003185,-0.14092828441925764,0.20509531904526423,-0.05442238355312723,0.1185894181791336,-0.04511541510403938,17.340930768495884,-48.96348929305714,0.08650590086613048,1,0.040277898311615434,0.0016663670539860398,-0.009722560644149336,-0.2461115717887874,-0.008332967758177823,4,0.07144829980076661,1.2857115908812238,2.0550000667572017,1.5245384961728952,2.067222118377685,1.5941225960517036,2.100555896759033,0.07144829980076661
5351,2002-01-14,1.967221975326538,2.0122220516204834,1.963889002799988,2.01111102104187,12180600.0,-0.023172626334770463,1.0963733945523264,1.9750230671844766,57.142798754533246,68.03780540412858,0.07935441743562732,-7.071132563973848e-05,0.032760538830914676,-0.057961137028681,12.97679481765757,0.050000071525573064,0.04207769435782516,-0.01822248101234436,-0.18649416127448326,0.15004919924979454,-0.10235832114341381,0.06591335911872509,0.20555591583251953,1.8689608379873976,-65.63536301849334,0.08413584013106942,1,0.09833347797393799,0.04833346605300903,0.03694453835487366,-0.131944477558136,0.06444501876831055,0,0.08811111500283553,3.1999862670374566,2.013889074325561,1.2857115908812238,2.0550000667572017,1.5245384961728952,2.067222118377685,0.08811111500283553
5352,2002-01-15,1.9583330154418943,2.004443883895874,1.9527779817581177,1.9750000238418581,21394800.0,-0.00451853425598725,-2.720038968117385,0.3797532648138994,52.10186963455227,68.70745721448614,0.10056020305318314,0.015982065098900877,0.046126023726275944,-0.051734810112700425,11.796560915986548,0.05166590213775635,0.055133417386731054,-0.031139189004898205,-0.19226449041307458,0.12998611240327795,-0.11170183970898617,0.049423461699189986,0.2102670979499821,3.75904185936188,-60.525572212108564,0.08056265070408809,1,0.10444492101669334,0.05722242593765281,0.05069473385810874,-0.12305551767349221,0.04555606842041038,1,0.07347522061534173,1.0963733945523264,1.967221975326538,3.1999862670374566,2.013889074325561,1.2857115908812238,2.0550000667572017,0.07347522061534173
5353,2002-01-16,1.949444055557251,1.97777795791626,1.9338890314102173,1.963889002799988,13122000.0,-0.0045390440821616584,1.0789178719956067,0.8666790641785717,52.36869738952591,66.77700029714053,0.11793176634724656,0.028474922575503214,0.05745668229567258,-0.04470900939494005,11.25027223327877,0.0438889265060427,0.06867683550307602,-0.04138925075530997,-0.20057076665795703,0.11779226514733732,-0.1209800087066335,0.03820150719601356,0.2105231725692751,10.605682535837916,-52.20468965240673,0.07959075795132362,1,0.10388940572738647,0.06611138582229614,0.059583693742752075,-0.09527760744094849,0.12444496154785156,2,0.05215175426441476,-2.720038968117385,1.9583330154418943,1.0963733945523264,1.967221975326538,3.1999862670374566,2.013889074325561,0.05215175426441476
5354,2002-01-17,2.0361111164093018,2.0366671085357666,1.944443941116333,1.9488890171051023,19890000.0,0.04445732136041047,1.0880539811066128,-6.0382428428774615,58.8039643693418,64.22276226609632,0.027152594433026422,-0.05312763744609805,-0.025908261439841596,-0.1322662882290253,11.165595402830938,0.0922231674194336,0.08362631183473757,0.040333354473113925,-0.11797749350476394,0.1986442024509918,-0.038822069515824786,0.11948877846205286,0.11029141991424574,97.35445951024236,35.47688335420017,0.0791554239889389,1,0.017222344875335693,-0.02055567502975464,-0.027499884366989136,-0.18194466829299927,0.03833293914794922,3,0.001636872020589042,1.0789178719956067,1.949444055557251,-2.720038968117385,1.9583330154418943,1.0963733945523264,1.967221975326538,0.001636872020589042
5355,2002-01-18,2.032778024673462,2.0444440841674805,2.0011110305786133,2.0361111164093018,17782200.0,-0.00163698911566168,3.333516129801388,-0.03821384445489226,58.13957080398742,61.12650743534497,0.015478679409731022,-0.042062478439719886,-0.020067576035208035,-0.12900025916707314,10.912228295549012,0.04333305358886719,0.09432349190353051,0.03072246313095084,-0.12268427429574347,0.18412920055764515,-0.045980905582396314,0.10742583184429799,0.10087370135528584,89.44773739140373,29.42013506992472,0.0767033687133471,1,0.005277454853057861,-0.017222583293914795,-0.013333529233932495,-0.15777802467346191,0.08944392204284668,4,-0.0060124870852275025,1.0880539811066128,2.0361111164093018,1.0789178719956067,1.949444055557251,-2.720038968117385,1.9583330154418943,-0.0060124870852275025
5356,2002-01-22,2.0811109542846684,2.0888888835906982,2.0444440841674805,2.052778005599976,21524400.0,0.023776786754161394,1.0253363971687095,-8.500500715307583,62.25840462246053,59.937272185292514,-0.049173222001623884,-0.08015333440207861,-0.06588848770988909,-0.17804242859003017,10.825792113342123,0.05611085891723633,0.08798007786860551,0.06994429230690047,-0.07925066324284114,0.21913924785664207,-0.004653185467970111,0.14454177008177127,0.0405550100669676,94.98197630732366,34.82074354311281,0.07459747777487075,1,-0.06388849020004317,-0.0655555129051213,-0.0784721970558171,-0.20416647195816084,0.015556097030639648,1,-0.03630505502925252,3.333516129801388,2.032778024673462,1.0880539811066128,2.0361111164093018,1.0789178719956067,1.949444055557251,-0.03630505502925252
5357,2002-01-23,2.1816670894622803,2.1816670894622803,2.0999999046325684,2.0999999046325684,26937000.0,0.04831848824330254,1.0,2.882410360409637,66.72651074874511,60.01981175595055,-0.15311549499986565,-0.16713880374738155,-0.1631600925457528,-0.27836657464168946,11.018495700299685,0.10055613517761186,0.07292139659029884,0.15644487142562857,-0.0015793686920826389,0.3144691115433398,0.07743275136677275,0.23545699148448418,-0.247778058052063,100.0,39.37821290721887,0.07901212005885562,1,-0.1238890290260315,-0.16166704893112183,-0.18361163139343262,-0.2902781367301941,-0.02722311019897461,2,-0.06875480502591369,1.0253363971687095,2.0811109542846684,3.333516129801388,2.032778024673462,1.0880539811066128,2.0361111164093018,-0.06875480502591369
5358,2002-01-24,2.14722204208374,2.25,2.14722204208374,2.177778005599976,41587200.0,-0.015788406739467353,-5.727194700415716,-0.3741522813593969,56.08513946172176,58.58481812364819,-0.11860125517341347,-0.12266216585637757,-0.1257809734152744,-0.24403827293388236,12.32928091491734,0.10277795791626021,0.05309620796024328,0.11163872480392412,-0.04999079310371224,0.27326824271156047,0.03082396585010594,0.1924534837577423,-0.20837744951248127,66.36363281691939,10.279971859169414,0.08081475895381822,1,-0.05527752637863115,-0.0861110687255855,-0.1644445657730098,-0.24027758836746171,0.1005558967590332,3,-0.06675274164116707,1.0,2.1816670894622803,1.0253363971687095,2.0811109542846684,3.333516129801388,2.032778024673462,-0.06675274164116707
5359,2002-01-25,2.1772220134735107,2.19333291053772,2.1199998855590816,2.1272220611572266,32457600.0,0.013971527304487807,-1.2758574763502601,-1.6363402283065356,53.689798091531266,57.479639319599926,-0.14465257073315785,-0.140296835217256,-0.15243777656095414,-0.2730946721256513,13.549318216196863,0.07333302497863858,0.04292419048324181,0.12922204732894915,-0.03601071818025625,0.2944548128381548,0.04660566457434623,0.21183843008355185,-0.22593120460510252,70.75885416067959,17.803328996208506,0.08261638275460277,1,-0.0852774977684021,-0.11055552959442139,-0.19444453716278076,-0.2536110281944275,0.005555868148803711,4,-0.04746093679420049,-5.727194700415716,2.14722204208374,1.0,2.1816670894622803,1.0253363971687095,2.0811109542846684,-0.04746093679420049
5360,2002-01-28,2.201667070388794,2.2155559062957764,2.1688890457153316,2.1772220134735107,13721400.0,0.011227636301675892,-1.270286257771152,0.48890160455856757,54.65973851827019,57.20374373779292,-0.1560728875563302,-0.15256815507112176,-0.17361650965694064,-0.2966750600916379,14.876796762807382,0.04666686058044478,0.03860141303428977,0.14097265005111703,-0.030724769034206734,0.3126700691364408,0.05512394050845515,0.22682135959377892,-0.2384278938751221,76.48672410353483,27.213314477776805,0.0858487095426619,1,-0.1097225546836853,-0.1350005865097046,-0.21888959407806396,-0.2780560851097107,0.03722190856933594,0,-0.05778485609501194,-1.2758574763502601,2.1772220134735107,-5.727194700415716,2.14722204208374,1.0,2.1816670894622803,-0.05778485609501194
5361,2002-01-29,2.1416668891906743,2.227221965789795,2.125,2.201667070388794,20766600.0,-0.02725215905941869,-1.1904559980177332,-2.4544913683799683,53.81440480224968,57.39402542309263,-0.0768019759090266,-0.0817514681779179,-0.11126643289627003,-0.23576002905247861,16.076282998174925,0.10222196578979492,0.03263456469094406,0.07144467234611573,-0.09573782816859211,0.23862717286082336,-0.012146577911237966,0.15503592260346966,-0.16695727973754937,27.777972044644944,-18.54010595669917,0.08359125025735384,1,-0.04972237348556563,-0.07500040531158492,-0.1588894128799443,-0.2144449353218083,0.14166617393493608,1,-0.009079349628323352,-1.270286257771152,2.201667070388794,-1.2758574763502601,2.1772220134735107,-5.727194700415716,2.14722204208374,-0.009079349628323352
5362,2002-01-30,2.1711111068725586,2.1722218990325928,2.1172220706939697,2.13611102104187,13635000.0,0.013748271419095959,1.9552584887169402,-0.5833330021974222,59.7092194156759,58.20963898155374,-0.08145543032131508,-0.09861869187488548,-0.14033426130778892,-0.26372745221731675,17.50767363745409,0.05499982833862305,0.03273394972728827,0.08969443440437308,-0.07272519232489394,0.2521140611336403,0.008484621039739348,0.1709042477690068,-0.18538988179755878,40.58583867081095,-5.097196946087706,0.08120981336463362,1,-0.07388913631439209,-0.10444462299346924,-0.19430589675903298,-0.24388915300369263,-0.023889064788818803,2,-0.03428845963783289,-1.1904559980177332,2.1416668891906743,-1.270286257771152,2.201667070388794,-1.2758574763502601,2.1772220134735107,-0.03428845963783289
5363,2002-01-31,2.222222089767456,2.222222089767456,2.146667003631592,2.166666984558105,17343000.0,0.023541394419248185,1.7200051498830546,1.5872848277600415,64.56915289613278,58.85021548453051,-0.1003573529414008,-0.13725196542679274,-0.19114778638186536,-0.31390101665962433,18.669853610140557,0.07555508613586426,0.04154899512323551,0.12841651439666757,-0.03741089322707225,0.2942439220204074,0.04550281058479744,0.2113302182085377,-0.22592971369545634,95.45465382673022,44.78071786185752,0.08291370381186995,1,-0.09666657447814941,-0.147222101688385,-0.25458335876464844,-0.2833331227302551,-0.052778005599975586,3,-0.030500151544818332,1.9552584887169402,2.1711111068725586,-1.1904559980177332,2.1416668891906743,-1.270286257771152,2.201667070388794,-0.030500151544818332
5364,2002-02-01,2.2049999237060547,2.2205560207366943,2.1688890457153316,2.1961109638214107,13347000.0,-0.007749975189565106,1.5832742270990883,0.16000257494153408,67.37365483608784,59.876224821430554,-0.06331742871542723,-0.1161856438108777,-0.17391168055616246,-0.2968788026299778,18.648897224113668,0.05333304405212447,0.05519532436567953,0.10497214794158927,-0.06794905552238628,0.2778933514055648,0.01851154620960127,0.19143274967357726,-0.19855924267693492,79.79812429422614,23.878872347301645,0.08646060173198777,2,-0.05777788162231445,-0.12249994277954102,-0.24666693806648254,-0.25166696310043335,-0.07166695594787598,4,0.019400461050728346,1.7200051498830546,2.222222089767456,1.9552584887169402,2.1711111068725586,-1.1904559980177332,2.1416668891906743,0.019400461050728346
5365,2002-02-04,2.1766669750213623,2.20444393157959,2.1611111164093018,2.2027781009674072,12825000.0,-0.012849410278922724,1.9435267061833965,-2.9374782072256664,69.69698328591878,60.7027335618148,-0.013887835047239783,-0.08946423280078708,-0.14580420812047645,-0.2687174393280438,17.540299871193156,0.04388880729675293,0.07052591338765879,0.07475030422210693,-0.10076414876388995,0.25026475720810404,-0.013006922270891508,0.16250753071510537,-0.1604839212334075,54.04087365320467,-8.35535339154368,0.08775722649299854,2,-0.001667022705078125,-0.09416699409484863,-0.22652825713157654,-0.22333401441574097,-0.038333892822265625,0,0.002807460521558225,1.5832742270990883,2.2049999237060547,1.7200051498830546,2.222222089767456,1.9552584887169402,2.1711111068725586,0.002807460521558225
5366,2002-02-05,2.157778024673462,2.180556058883667,2.13944411277771,2.174999952316284,9466200.0,-0.008677923892199901,1.9019370256306694,0.6595628115926149,68.41027342964254,60.889818304136746,0.019020190151244787,-0.0739280184161184,-0.12603951043195671,-0.24988101193890944,16.22072192910138,0.04111194610595703,0.07617064192375311,0.05558354854583758,-0.1202833955772542,0.23145049266892936,-0.03234992351570831,0.14351702060738347,-0.1322422930370255,38.62471105944115,-29.900351471986674,0.08793347206154586,2,0.02583301067352295,-0.0700000524520874,-0.20763930678367615,-0.20444506406784058,-0.044445037841796875,1,0.03759003630456492,1.9435267061833965,2.1766669750213623,1.5832742270990883,2.2049999237060547,1.7200051498830546,2.222222089767456,0.03759003630456492
5367,2002-02-06,2.1055560111999507,2.1611111164093018,2.0788888931274414,2.157778024673462,16470000.0,-0.024201754247364704,1.7924856778477296,3.032297809895643,63.34288500781069,61.69623447592441,0.06628057719453029,-0.02246394009199504,-0.0749991509032415,-0.19685366427034046,15.532267446313563,0.08222222328186035,0.08219820320163951,0.00311152935028014,-0.17275982290570013,0.1789828816062604,-0.08482414677771022,0.0910472054782705,-0.07104170882897165,18.604983840194773,-54.88169724861366,0.08793567612799019,2,0.047499418258667436,-0.013611495494842085,-0.15541726350784257,-0.1522230505943294,0.027776956558227983,2,0.08443235467497479,1.9019370256306694,2.157778024673462,1.9435267061833965,2.1766669750213623,1.5832742270990883,2.2049999237060547,0.08443235467497479
5368,2002-02-07,2.0738890171051025,2.1072220802307133,2.0722219944000244,2.10277795791626,10816200.0,-0.0150397300885865,-1.1723676130015888,0.5531946949117759,53.56394827853012,61.682251163368726,0.09661102356026818,0.010253850846796198,-0.04490614713585028,-0.16404281001205856,14.986960554663433,0.03500008583068892,0.08126180389052928,-0.028888809680938543,-0.2045041530262841,0.14672653366440724,-0.11669648135361133,0.05891886199173424,-0.030755286828962447,1.1238302810540088,-66.47921909710047,0.08780767167267287,2,0.07583296298980713,0.018055498600006104,-0.11972248554229736,-0.1205560564994812,0.02888894081115767,3,0.03536014915639085,1.7924856778477296,2.1055560111999507,1.9019370256306694,2.157778024673462,1.9435267061833965,2.1766669750213623,0.03536014915639085
5369,2002-02-08,2.0866670608520512,2.0944440364837646,2.0572218894958496,2.0738890171051025,15697800.0,0.00616139226427137,1.6275697828044398,-0.4423161039539902,54.99485326387932,61.71948613510307,0.07782057896614392,-3.176898857670807e-05,-0.05885558990895978,-0.17384356822134772,14.956293207857502,0.03722214698791504,0.06831977486472729,-0.017694115638732466,-0.19206230406214564,0.1566740727846807,-0.10487820985043905,0.06948997857297412,-0.03525867978695674,20.000518223659157,-42.98705877060962,0.08718409421170656,2,0.05555486679077104,0.005277454853057417,-0.12416729331016585,-0.1333341002464299,0.04944396018981889,4,0.03966949249758556,-1.1723676130015888,2.0738890171051025,1.7924856778477296,2.1055560111999507,1.9019370256306694,2.157778024673462,0.03966949249758556
5370,2002-02-11,2.157778024673462,2.157778024673462,2.0888888835906982,2.0888888835906982,13122000.0,0.0340787302179264,1.0,5.39121186677843,56.81820013001785,62.053241171521755,-0.00019082445452989205,-0.06304243819724853,-0.13017459555954325,-0.24050451052966126,15.895699086896448,0.07111096382141069,0.06800288205169203,0.04622240066528338,-0.12425878600151252,0.21670358733207928,-0.03901819266811479,0.13146299399868155,-0.1005561351776123,81.53144880833403,21.657739386919033,0.08524059333339795,2,-0.018056035041809082,-0.06583350896835327,-0.17513927817344666,-0.20444506406784058,-0.014445066452026367,0,-0.011328809838529352,1.6275697828044398,2.0866670608520512,-1.1723676130015888,2.0738890171051025,1.7924856778477296,2.1055560111999507,-0.011328809838529352
5371,2002-02-12,2.14055609703064,2.163888931274414,2.1194438934326167,2.155555963516236,11140200.0,-0.00798132497684878,1.8071316708831329,-0.2177392002547224,45.707674170370765,60.49751392204341,0.0188379822531628,-0.03390738169207852,-0.1126129096661237,-0.2173972665595234,17.16840148007209,0.04444503784179732,0.06671770884195372,0.020333766937256303,-0.13631522431804388,0.1769827581925565,-0.05799072869039357,0.09865826256490617,-0.08333420753479048,78.1255448217906,22.36390462524669,0.07832449562765008,2,-0.0008341073989872605,-0.04861158132553145,-0.11958405375480696,-0.15361154079437278,-0.05277800559997603,1,-0.0010385221086367524,1.0,2.157778024673462,1.6275697828044398,2.0866670608520512,-1.1723676130015888,2.0738890171051025,-0.0010385221086367524
5372,2002-02-13,2.102221965789795,2.14055609703064,2.097222089767456,2.1305561065673833,11444400.0,-0.017908491767173018,-1.260871728530225,1.8889595320596666,45.33947020129195,58.36088251150554,0.051822198529186014,0.016610912890191898,-0.0750222265430116,-0.17105236253994383,18.301901392979385,0.04333400726318404,0.061566416310556704,-0.02519481182098371,-0.16256903533303602,0.11217941169106882,-0.09388192357701008,0.043492299935042666,-0.03728895187377912,42.18742316615779,-11.727798026121029,0.06868711175602624,2,0.03666698932647705,-0.01027745008468628,-0.07624977827072144,-0.11166650056838989,-0.009443998336791548,2,0.00528537006209806,1.8071316708831329,2.14055609703064,1.0,2.157778024673462,1.6275697828044398,2.0866670608520512,0.00528537006209806
5373,2002-02-14,2.051110982894897,2.0916669368743896,2.0472218990325928,2.0888888835906982,16844400.0,-0.02431283838083942,1.051277536917626,1.3332996751989985,37.48624297717583,55.04005897162642,0.08505273919229372,0.07982154768206184,-0.023920677181667127,-0.11337950278409847,18.939363191326095,0.05500006675720215,0.05975395421710816,-0.0813891410827643,-0.1968032179517114,0.03402493578618282,-0.13909617951723785,-0.023682102648290737,0.19888901710510298,3.3334900079082797,-46.449658903038,0.05770703843447352,2,0.07472193241119429,0.040833532810211626,-0.021388798952102217,-0.06055551767349199,-0.0016670227050772368,3,0.04008656067319927,-1.260871728530225,2.102221965789795,1.8071316708831329,2.14055609703064,1.0,2.157778024673462,0.04008656067319927
5374,2002-02-15,2.0394439697265625,2.0550000667572017,2.02222204208374,2.028888940811157,20070000.0,-0.005688143287043368,-1.7442138986196172,-0.27939691515412457,33.484087110309304,51.016403841003154,0.07908232418237304,0.09670939306590665,-0.011145157774094638,-0.09705901871117262,19.53011691161931,0.032778024673461914,0.05106349497819185,-0.09322279691696167,-0.20805906029006316,0.021613466456139818,-0.15064092860351241,-0.035804665230410926,0.2065004682540894,12.156635711569225,-32.83391245221435,0.05741813168655076,2,0.06194508075714111,0.05250054597854614,-0.0097217857837677,-0.04888850450515747,0.04166698455810591,4,0.031054536986465653,1.051277536917626,2.051110982894897,-1.260871728530225,2.102221965789795,1.8071316708831329,2.14055609703064,0.031054536986465653
5375,2002-02-19,2.0205559730529785,2.052778005599976,2.0083329677581787,2.039999961853028,10198800.0,-0.0092613462070823,-1.0252922515318963,-1.8421540060084125,36.54321157719946,47.4756191907317,0.08213452493241435,0.12082980312384306,0.007204011055465642,-0.07229390599196561,20.109018265159413,0.04444503784179732,0.03297847074486571,-0.1114996910095214,-0.22868024932239717,0.0056808673033543755,-0.1700899701659595,-0.05290941185308329,0.21643956909179707,7.857625653499355,-37.68633391319782,0.058590279156437906,2,0.06555497646331787,0.07138854265213013,0.011805206537246704,-0.030000507831573486,0.10722208023071289,1,0.0571897287330736,-1.7442138986196172,2.0394439697265625,1.051277536917626,2.051110982894897,-1.260871728530225,2.102221965789795,0.0571897287330736
5376,2002-02-20,2.0055561065673833,2.0205559730529785,1.9722219705581665,2.0205559730529785,20539800.0,-0.007423633240375427,5.444591029023747,0.7714397822301383,30.99493663957088,43.88140270537172,0.08188168869830026,0.13689789063509616,0.02096025864666151,-0.05148883889968081,20.280231478887398,0.04833400249481201,0.012694127567864477,-0.1227218151092524,-0.2511495078618924,0.005705877643387369,-0.18693566148557217,-0.058507968732932625,0.21771968111419637,19.802363732031267,-25.27949830942356,0.06421384637631991,2,0.06249934434890703,0.08638840913772539,0.02930510044097856,-0.015000641345978227,0.11166596412658647,2,0.06869758028852391,-1.0252922515318963,2.0205559730529785,-1.7442138986196172,2.0394439697265625,1.051277536917626,2.051110982894897,0.06869758028852391
5377,2002-02-21,2.0316669940948486,2.052778005599976,1.9944440126419067,1.9944440126419067,31348800.0,0.013019275522615725,-2.134299869655331,-2.4815541850781164,26.79298161663928,40.90685085405052,0.04938027411239965,0.10432181762849702,-0.006241853687137144,-0.07189422180108451,19.237329122657517,0.05833399295806929,-0.007571119985790187,-0.0891109228134157,-0.22185778117508947,0.043635935548258065,-0.1554843519942528,-0.022737493632578598,0.17152448821685784,49.767709238834826,10.600885780799011,0.06637342918083693,2,0.03638845682144165,0.06027752161026001,0.008888453245162964,-0.041111528873443604,0.052222013473511186,3,0.027618255107212608,5.444591029023747,2.0055561065673833,-1.0252922515318963,2.0205559730529785,-1.7442138986196172,2.0394439697265625,0.027618255107212608
5378,2002-02-22,2.0038890838623047,2.027777910232544,1.9833329916000368,2.0177779197692867,22653000.0,-0.01367247207011879,1.6229843815955969,-0.3731252942363187,26.121376961340985,37.69868682043514,0.07396241349286825,0.12733978067289886,0.021299508255234745,-0.04051030431582148,17.57001575184019,0.04833400249481179,-0.027977769077204506,-0.10972218513488752,-0.2516188863406903,0.03217451607091526,-0.1806705357377889,-0.03877383453198613,0.18082483750911837,38.25542596195547,4.053526680169995,0.07094835060290136,2,0.0641663670539856,0.08805543184280396,0.035277605056762695,-0.003611147403717041,0.05444383621215865,4,0.04435818544376402,-2.134299869655331,2.0316669940948486,5.444591029023747,2.0055561065673833,-1.0252922515318963,2.0205559730529785,0.04435818544376402
5379,2002-02-25,2.0738890171051025,2.0888888835906982,2.0011110305786133,2.006666898727417,46044000.0,0.03493203980525683,-1.241121757021634,-4.8400109863701894,38.89553484490191,35.70727956653337,0.0021895543587628907,0.05186037887353079,-0.04732249394901267,-0.10499691369370767,16.231136720229067,0.08777785301208496,-0.04122548246224911,-0.034555602073669256,-0.17420730844408006,0.10509610429674154,-0.10438145525887466,0.035270251111536144,0.09382554820126021,87.14299873400002,53.159989351098076,0.06982585318520537,2,-0.005833566188812256,0.023332953453063965,-0.039444565773010254,-0.07361108064651489,-0.06055593490600586,0,-0.011787061271680388,1.6229843815955969,2.0038890838623047,-2.134299869655331,2.0316669940948486,5.444591029023747,2.0055561065673833,-0.011787061271680388
5380,2002-02-26,2.074444055557251,2.1055560111999507,2.0338890552520748,2.0805559158325195,19657800.0,0.00026763170428623084,1.5544229682474666,-0.09092037595318318,40.62491282806152,35.14252830627679,-0.012772723590961377,0.04351653054144888,-0.04438720297151599,-0.10044958193339637,14.695743246695589,0.07166695594787598,-0.045210171681239864,-0.02763941287994376,-0.16085366360302356,0.10557483784313582,-0.09424653824148344,0.03896771248159592,0.07763110216925595,76.66615704965751,41.48284059516633,0.0666071253615398,2,-0.0180550217628479,0.036666929721832275,-0.03999960422515869,-0.07416611909866333,-0.024444103240966797,1,0.003213824306111057,-1.241121757021634,2.0738890171051025,1.6229843815955969,2.0038890838623047,-2.134299869655331,2.0316669940948486,0.003213824306111057
5381,2002-02-27,2.1222219467163086,2.125,2.061666965484619,2.0833330154418945,25464600.0,0.023031660473592952,1.8499485022744828,-6.362863272869125,51.893858114800885,35.87079363,-0.07087843701291296,-0.006105871075419156,-0.08672225088165275,-0.14433895655757456,13.89516159083499,0.06333303451538086,-0.050157120821716195,0.02111072540283221,-0.11116767292042473,0.15338912372608915,-0.04502847375879604,0.08724992456446046,0.015464956036731259,98.03902594184227,58.24878425802113,0.06613919916162841,2,-0.07361096143722534,-0.011110961437225342,-0.09541648626327515,-0.10666650533676147,-0.09222197532653809,2,0.0026180610260768677,1.5544229682474666,2.074444055557251,-1.241121757021634,2.0738890171051025,1.6229843815955969,2.0038890838623047,0.0026180610260768677
5382,2002-02-28,2.096667051315308,2.1722218990325928,2.096667051315308,2.1194438934326167,22483800.0,-0.01204157531239436,-5.6343567144339755,-0.585689587522661,52.624878012326306,37.55286418946117,-0.05162309069630355,0.014320103039663135,-0.05537196759765761,-0.1145611493074874,13.380843207021325,0.07555484771728471,-0.06307178901745747,-0.0007219672203060412,-0.1288305974792321,0.12738666303862023,-0.06477628234976907,0.06333234790915698,-0.12444508075714156,60.00037866476512,14.68627993238978,0.06405431512946311,2,-0.024445116519928423,0.01444393396377519,-0.08027809858322188,-0.08111160993576094,-0.06333398818969771,3,0.009803664041826199,1.8499485022744828,2.1222219467163086,1.5544229682474666,2.074444055557251,-1.241121757021634,2.0738890171051025,0.009803664041826199
5383,2002-03-01,2.1544439792633057,2.1583330631256104,2.0888888835906982,2.0955560207366943,30877200.0,0.027556558353770244,1.0833422741025256,-2.5854312122513647,57.07651368244966,40.174244919698985,-0.10415363951082535,-0.05143188325239656,-0.1079954274038637,-0.16803792623324876,12.29187434851841,0.06944417953491211,-0.06678937441982757,0.06044386625289899,-0.056893640385609956,0.17778137289140794,0.0017751129336445182,0.11911261957215347,-0.17822201013565064,89.61029189442253,39.396636646258756,0.05866875331925449,3,-0.08222204446792603,-0.04333299398422241,-0.11555492877960205,-0.13444393873214722,-0.12611103057861328,4,-0.0327485756761573,-5.6343567144339755,2.096667051315308,1.8499485022744828,2.1222219467163086,1.5544229682474666,2.074444055557251,-0.0327485756761573
5384,2002-03-04,2.247777938842773,2.2522220611572266,2.163888931274414,2.1722218990325928,32335200.0,0.04332159966924842,1.0921044087129608,1.2830473614743603,58.98006713277397,42.667228870318375,-0.18419800918629514,-0.14903795339887793,-0.19546868508275672,-0.25652968684530353,11.500133899194937,0.0977780818939209,-0.0652822302279743,0.15163892507553056,0.024621650229706304,0.2786561999213548,0.08813028765261866,0.21514756249844247,-0.2676359711170193,97.96452107823579,49.57617200303814,0.06350863742291211,3,-0.13555592298507646,-0.13555592298507646,-0.17125019431114152,-0.19361144304275468,-0.15888905525207475,0,-0.08428102060021192,1.0833422741025256,2.1544439792633057,-5.6343567144339755,2.096667051315308,1.8499485022744828,2.1222219467163086,-0.08428102060021192
5385,2002-03-05,2.1827778816223145,2.2438890933990483,2.1583330631256104,2.2416670322418213,28022400.0,-0.028917472717043702,1.7017719536664182,-0.7794102333506933,53.84612377459654,45.206249663099,-0.1047862342173933,-0.08807211181008778,-0.12427526061766114,-0.1867412587789552,10.770119127106161,0.08944487571716264,-0.05601854275386442,0.08633332252502424,-0.041526195153331,0.21419284020337948,0.022403563685846617,0.15026308136420186,-0.19175271015930195,63.55690238049362,18.148125314376905,0.06392975883917759,3,-0.06500035524368286,-0.07055586576461792,-0.10347238183021545,-0.12861138582229614,-0.14999985694885254,1,-0.07762805407267581,1.0921044087129608,2.247777938842773,1.0833422741025256,2.1544439792633057,-5.6343567144339755,2.096667051315308,-0.07762805407267581
5386,2002-03-06,2.23888897895813,2.244999885559082,2.1861109733581543,2.20444393157959,22305600.0,0.025706279053053116,1.5238000357626382,-0.5849132992441265,62.058901118874765,49.12468516334739,-0.13892811514872783,-0.14524162583136135,-0.1731446396391716,-0.23972933876544955,10.389250069250608,0.06222200393676758,-0.0413140690035414,0.13838887214660645,-0.0021761056313311933,0.27895384992454386,0.06810638325763785,0.20867136103557504,-0.237415931907349,91.83688066457539,44.11955948903314,0.07028248888896872,3,-0.12111145257949829,-0.12666696310043335,-0.15958347916603088,-0.18472248315811157,-0.15666699409484908,2,-0.0843673037908943,1.7017719536664182,2.1827778816223145,1.0921044087129608,2.247777938842773,1.0833422741025256,2.1544439792633057,-0.0843673037908943
5387,2002-03-07,2.2833330631256104,2.299999952316284,2.2194440364837646,2.23888897895813,23308200.0,0.01985095490896671,1.0714355780077494,1.2902895350688364,70.73420470027264,54.081666023228685,-0.16083240511036223,-0.18517840557969967,-0.2097349941535933,-0.2813989471566245,11.160612206482257,0.08055591583251953,-0.02526793108361769,0.17394410371780378,0.011285254795845745,0.3366029526397618,0.09261467925682476,0.2552735281787828,-0.2718300555105717,92.10515616671033,37.17188230106953,0.08132942446097906,3,-0.13277757167816162,-0.147222101688385,-0.20402756333351135,-0.22916656732559204,-0.2605550289154053,3,-0.1109488124299558,1.5238000357626382,2.23888897895813,1.7017719536664182,2.1827778816223145,1.0921044087129608,2.247777938842773,-0.1109488124299558
5388,2002-03-08,2.14722204208374,2.2972218990325928,2.131666898727417,2.2972218990325928,60411600.0,-0.05961067320400071,1.207402109211708,-3.375024140076829,57.87343124946877,56.19032117929167,-0.002516034187559857,-0.0456313084068225,-0.06846153394986532,-0.14248726606302275,11.567554303231956,0.16555500030517578,-0.007072567184782219,0.0341664314270016,-0.12842912104248327,0.19676198389648647,-0.04713134480774084,0.11546420766174403,-0.11840921778662628,9.240694578210602,-48.992501952768045,0.08129777623474249,3,0.019722461700439897,-0.011111080646514448,-0.06527781486511186,-0.09305554628372148,-0.06333303451537997,4,-0.0530401498894858,1.0714355780077494,2.2833330631256104,1.5238000357626382,2.23888897895813,1.7017719536664182,2.1827778816223145,-0.0530401498894858
5389,2002-03-11,2.1694440841674805,2.19333291053772,2.1305561065673833,2.151110887527466,23772600.0,0.010349205460919997,-1.1121766718407509,-0.12222142749286694,60.823887074745066,58.4346516511454,-0.010904924449409936,-0.06464849810378581,-0.08479828026925729,-0.16223888676422416,12.222481065548948,0.06277680397033691,0.012781345257502075,0.05224962234497088,-0.111725948748441,0.21622519343838276,-0.029738163201734835,0.1342374078916766,-0.12436003218921687,22.95036295252963,-39.934279230777086,0.08198778554670594,3,0.011389374732971191,-0.03333312273025513,-0.06916633248329163,-0.11527758836746216,-0.09833312034606978,0,-0.06504483637656844,1.207402109211708,2.14722204208374,1.0714355780077494,2.2833330631256104,1.5238000357626382,2.23888897895813,-0.06504483637656844
5390,2002-03-12,2.1333329677581787,2.177778005599976,2.1166670322418213,2.163888931274414,24525000.0,-0.01664533171093885,1.0952053982694963,-1.6667013459912867,59.0125003068994,59.22561189471189,0.03848518278005608,-0.032108882825887974,-0.04370908086471825,-0.12394870641378475,12.026138278677912,0.06111097335815474,0.03620065496684832,0.017360758781433283,-0.14570299391604724,0.1804245114789138,-0.06417111756730698,0.09889263513017355,-0.07295396175963376,9.090530772972114,-56.79643251833153,0.0815318763487402,3,0.0611114501953125,0.002777993679046631,-0.018471956253051758,-0.0791664719581604,-0.09999990463256836,1,-0.020833168023548065,-1.1121766718407509,2.1694440841674805,1.207402109211708,2.14722204208374,1.0714355780077494,2.2833330631256104,-0.020833168023548065
5391,2002-03-13,2.1383330821990967,2.166666984558105,2.1111109256744385,2.1111109256744385,15618600.0,0.002343804045822351,-3.0816794829126124,-0.8908950460748589,57.754419632674264,59.79556096363945,0.04024272153777497,-0.039298957090700526,-0.04367782136158693,-0.12554762466095015,11.715317503190107,0.05555605888366655,0.04987647496581182,0.022472023963928223,-0.14052418804736933,0.185468235975226,-0.05902608204172077,0.10397012996957722,-0.06357681942148741,14.411719414635133,-51.3036038330558,0.08149810600564884,3,0.05611133575439453,-0.002222120761871338,-0.009583115577697754,-0.08416658639907837,-0.09888911247253418,2,-0.049363243923196576,1.0952053982694963,2.1333329677581787,-1.1121766718407509,2.1694440841674805,1.207402109211708,2.14722204208374,-0.049363243923196576
5392,2002-03-14,2.113332986831665,2.155555963516236,2.096667051315308,2.138889074325561,15856200.0,-0.011691394374220287,-1.000032389450786,-0.9387973164707574,57.98862618691855,59.89690679746933,0.07582980687967478,-0.014149208946413694,-0.013707747175460305,-0.09739024868558754,11.673413860170278,0.058888912200927734,0.06274660576342272,-0.0030836224555970126,-0.16595979623608104,0.159792551324887,-0.08452170934583902,0.078354464434645,-0.025062102681735254,8.309914073904798,-58.364056878495894,0.08143808689024207,3,0.08500051498413086,0.022777974605560303,0.02236151695251465,-0.05916649103164673,-0.16833293437957741,3,-0.014721296720507038,-3.0816794829126124,2.1383330821990967,1.0952053982694963,2.1333329677581787,-1.1121766718407509,2.1694440841674805,-0.014721296720507038
5393,2002-03-15,2.1333329677581787,2.141110897064209,2.108889102935791,2.1244440078735347,16250400.0,0.009463714923835909,1.6362882696602912,-0.3478216251516234,54.68063840779523,59.41919249469392,0.05869244478215618,-0.02916899926399452,-0.02928045945173441,-0.11330397816675442,12.395883217372472,0.03222179412841797,0.06705194719424856,0.012805259227752774,-0.14725682973589693,0.17286734819140226,-0.06722578525407208,0.09283630370957763,-0.03666591644287065,37.930575218401,-25.073798301554845,0.08003104448182478,3,0.06500053405761719,0.002777993679046631,-0.010832995176315308,-0.0791664719581604,-0.1894439458847048,4,-0.051822633981112975,-1.000032389450786,2.113332986831665,-3.0816794829126124,2.1383330821990967,1.0952053982694963,2.1333329677581787,-0.051822633981112975
5394,2002-03-18,2.10277795791626,2.125,2.041666984558105,2.125,29179800.0,-0.014322663317778872,6.500032186769132,-2.499959767185942,52.13037406716254,59.228553638312356,0.0743331017917992,0.006718581176683447,0.002017221297564209,-0.07905615533229282,12.981346316368764,0.09166598320007369,0.07267508710203696,-0.0209164500236505,-0.17667220671823403,0.13483930667093302,-0.09879432837094226,0.05696142832364126,0.19722199440002397,44.8978876878427,-15.701788852987484,0.07787787834729176,3,0.06805551052093461,0.03333300352096513,0.018055289983748946,-0.0486114621162419,-0.15777790546417259,0,-0.008982855406482582,1.6362882696602912,2.1333329677581787,-1.000032389450786,2.113332986831665,-3.0816794829126124,2.1383330821990967,-0.008982855406482582
5395,2002-03-19,2.13611102104187,2.1572220325469966,2.0983328819274902,2.10277795791626,23765400.0,0.015851917697787377,-1.7894204870776822,-1.50000000000001,51.067481388937054,58.00728477943038,0.037642730711861194,-0.01845996326512811,-0.032051065310536586,-0.11063839007828724,13.39203409205057,0.05888915061950639,0.07232783170172619,0.006638860702514737,-0.14138908961402308,0.15466681101905277,-0.06737511445575439,0.08065283586078387,0.1587222719192507,75.55522918701207,18.877948014953176,0.07401397515826898,3,0.03472244739532471,-5.960464477539063e-08,-0.019027799367904663,-0.0819445252418518,-0.12222194671630904,1,-0.03042915680887981,6.500032186769132,2.10277795791626,1.6362882696602912,2.1333329677581787,-1.000032389450786,2.113332986831665,-0.03042915680887981
5396,2002-03-20,2.1433329582214355,2.1627779006958012,2.103888988494873,2.13611102104187,15607800.0,0.0033808810068509665,1.554178494056545,0.21665987168208345,53.69063534114583,56.11355485063852,0.01725530227608507,-0.015632241625841203,-0.04036928831293096,-0.11461268499236743,13.366123827073583,0.05888891220092818,0.06335495122053203,0.006971955299377441,-0.1291171116258676,0.14306102222462247,-0.06107257816324507,0.07501648876199996,0.1464370085716249,83.94451706379805,26.543839783885844,0.06804453346262247,3,0.026111483573913574,-0.007221996784210205,-0.02749970555305481,-0.08916646242141724,-0.10777688026428223,2,-0.05132188849795161,-1.7894204870776822,2.13611102104187,6.500032186769132,2.10277795791626,1.6362882696602912,2.1333329677581787,-0.05132188849795161
5397,2002-03-21,2.087778091430664,2.146667003631592,2.059999942779541,2.1438889503479004,22374000.0,-0.02591984907322642,1.8108099748695148,-7.769502492489519,44.709043466084864,54.650845096929196,0.047107363648335454,0.046738154263888276,0.015086742329994074,-0.055896225145704026,13.857556376944702,0.08666706085205078,0.06019818043273073,-0.051388466358184726,-0.18052580915033367,0.07774887643396422,-0.11595713775425898,0.013180205037889525,0.19702981571769707,38.073452289084614,-14.622842751541299,0.06456867139607442,3,0.029721856117248535,0.04833287000656128,0.028055161237716675,-0.03361159563064575,-0.11222207546234131,3,-0.023150986162030374,1.554178494056545,2.1433329582214355,-1.7894204870776822,2.13611102104187,6.500032186769132,2.10277795791626,-0.023150986162030374
5398,2002-03-22,2.0927779674530034,2.102221965789795,2.0466670989990234,2.087778091430664,16358400.0,0.002394831157037869,3.6513029852384897,-0.08910710188404249,35.6922494558532,51.85844091705231,0.03751783141103138,0.05137297429452392,0.01111870308615126,-0.05835637988959386,14.286712578094573,0.055554866790771484,0.046272898775483906,-0.05083303451538024,-0.16569679626113443,0.06403072723037395,-0.10826491538825733,0.006598846357496857,0.18716712124355261,42.201796935288705,-4.571395431580193,0.057431880872877185,3,0.016944527626037154,0.04333299398422197,0.022638767957686934,-0.03861147165298506,-0.08333396911621138,4,-0.07061327923896654,1.8108099748695148,2.087778091430664,1.554178494056545,2.1433329582214355,-1.7894204870776822,2.13611102104187,-0.07061327923896654
5399,2002-03-25,2.04944396018982,2.1061110496521,2.0466670989990234,2.1061110496521,10800000.0,-0.020706452350472193,1.098006134324041,-11.333698917551805,37.17938901372796,49.4325396622555,0.06933058028326311,0.09779575895888781,0.05539628995232304,-0.011821782782960977,14.84427021283135,0.059443950653076616,0.020303410242795916,-0.09294478893279967,-0.21139655252412393,0.025506974658524584,-0.15217067072846202,-0.03371890713713732,0.22573556642396708,2.3915614656146187,-40.512945102037676,0.05922588179566223,3,0.054723024368285245,0.08666700124740556,0.059444755315780196,0.0047225356101985305,-0.0044438838958744675,0,-0.05150418375263566,3.6513029852384897,2.0927779674530034,1.8108099748695148,2.087778091430664,1.554178494056545,2.1433329582214355,-0.05150418375263566
5400,2002-03-26,2.0811109542846684,2.11055588722229,2.0411109924316406,2.0444440841674805,19688400.0,0.015451505242385588,-2.205169681764162,-0.6470575860719788,34.08064931284753,46.8021207378303,0.0329409709952313,0.07025589785834185,0.02638563619624268,-0.040506225534118645,15.23814372593782,0.06944489479064941,0.011568056125487391,-0.06161113977432198,-0.17929283427228304,0.05607055472363909,-0.12045198702330273,-0.0027702925253412225,0.18939832148800484,32.87661569091632,-3.679719477014693,0.05884084724898059,3,0.02083349227905229,0.05500000715255693,0.015555828809737715,-0.026944458484650102,-0.03833293914794966,1,-0.06540300100403129,1.098006134324041,2.04944396018982,3.6513029852384897,2.0927779674530034,1.8108099748695148,2.087778091430664,-0.06540300100403129
5401,2002-03-27,2.1277780532836914,2.148333072662353,2.0777781009674072,2.0777781009674072,17429400.0,0.022424128277708233,-1.8222015592589766,1.3636274968788848,34.37503741925224,44.17838865253405,-0.01718835140937136,0.02532480685771432,-0.015523628457492666,-0.08397782298062495,15.224822379075365,0.07055497169494584,-0.0009685406838495503,-0.01522184610366839,-0.1327258756804337,0.10228218347309692,-0.07397386089205105,0.043530168684714265,0.1335552911553406,80.82949021840193,49.180569326182436,0.058752014788382594,3,-0.025833606719970703,0.008332908153533936,-0.03875032067298889,-0.0736115574836731,-0.08055615425109863,2,-0.05352483957730991,-2.205169681764162,2.0811109542846684,1.098006134324041,2.04944396018982,3.6513029852384897,2.0927779674530034,-0.05352483957730991
5402,2002-03-28,2.1172220706939697,2.137778043746948,2.1055560111999507,2.1277780532836914,12157200.0,-0.00496103556168892,1.1090503351254115,-0.2111198531340152,45.97015269537218,43.210556906709265,-0.006730467773974791,0.03952620612552238,5.218486241664877e-05,-0.06983836357486295,14.625359144238764,0.03222203254699707,-0.010411438055460742,-0.026805579662322998,-0.14295505123171903,0.08934389190707304,-0.08488031544702102,0.03126915612237502,0.13530237966476655,70.98451932527236,34.99328536780101,0.05807473578469808,3,-0.015277624130249023,0.024444401264190674,-0.037222087383270264,-0.06305557489395142,-0.11888909339904807,3,-0.038572237587740865,-1.8222015592589766,2.1277780532836914,-2.205169681764162,2.0811109542846684,1.098006134324041,2.04944396018982,-0.038572237587740865
5403,2002-04-01,2.08388900756836,2.103332996368408,2.0472218990325928,2.103332996368408,13458600.0,-0.015743772742121576,4.771562400372759,1.8419875776397094,38.840638481020235,41.73391961936012,0.02106679157871172,0.07093955613202807,0.0384078052351744,-0.034081659204402204,14.392734129182871,0.07000017166137695,-0.02029893541425576,-0.05661089420318577,-0.1756775098254093,0.06245572141903777,-0.11614420201429754,0.002922413607926,0.16017890447329242,39.89664726208694,2.1626447830158426,0.05953330781111171,4,0.018055438995360884,0.05777746438980058,-0.003889024257660356,-0.02972251176834151,-0.08444499969482466,0,-0.05198597008122241,1.1090503351254115,2.1172220706939697,-1.8222015592589766,2.1277780532836914,-2.205169681764162,2.0811109542846684,-0.05198597008122241
5404,2002-04-02,2.0583329200744633,2.1055560111999507,2.055556058883667,2.067222118377685,19101600.0,-0.012263650991526265,-5.923800719733175,0.4571694827966394,39.9403918659201,40.4975763390249,0.0443156044981432,0.08598361635413321,0.06599907438731245,-0.006323506337623908,13.113540396051683,0.049999952316283736,-0.029689100841188587,-0.07269473075866673,-0.18582106435477463,0.04043160283744118,-0.1292578975567209,-0.01613156396061255,0.17761671518278854,16.061922698912255,-24.25036412724858,0.05656316679805398,4,0.04361152648925737,0.0922225713729854,0.021667063236236128,-0.004166424274445024,-0.005554914474487305,1,-0.023751707637218678,4.771562400372759,2.08388900756836,1.1090503351254115,2.1172220706939697,-1.8222015592589766,2.1277780532836914,-0.023751707637218678
5405,2002-04-03,2.0133330821990967,2.0466670989990234,2.0,2.0444440841674805,22885200.0,-0.02186227380249972,1.6249153462923351,3.4998658942177086,34.85868553169955,38.40513747130864,0.07830217181342736,0.12399550862234365,0.1126606048586467,0.0402310230014673,12.128252577488555,0.058332920074463335,-0.039238523894884914,-0.1092223286628724,-0.23107365569527927,0.012628998369534461,-0.17014799217907584,-0.04829666514666897,0.2148230073451307,8.98861053694104,-33.17063671038311,0.060925663516203404,4,0.06083345413208008,0.1366668939590454,0.06930562853813171,0.04083341360092163,-0.01333308219909668,2,0.01572864141300445,-5.923800719733175,2.0583329200744633,4.771562400372759,2.08388900756836,1.1090503351254115,2.1172220706939697,0.01572864141300445
5406,2002-04-04,2.049999952316284,2.049999952316284,2.0133330821990967,2.0133330821990967,20323800.0,0.01821202385307119,1.0,-1.1785821027059753,42.53930627720824,38.164055561433464,0.03017718025091609,0.076367370553168,0.07655760690210434,0.005046256491821222,11.056207660518377,0.0366668701171875,-0.04427225679922664,-0.06311100721359253,-0.1759440327097308,0.049722018282545744,-0.11952751996166144,-0.006694494465523615,0.16446677185528946,36.29021791608348,-9.731425632536258,0.05641651274806907,4,0.024166584014892578,0.10000002384185791,0.033750057220458984,0.004166543483734131,-0.0716669559478762,3,-0.003522896267097675,1.6249153462923351,2.0133330821990967,-5.923800719733175,2.0583329200744633,4.771562400372759,2.08388900756836,-0.003522896267097675
5407,2002-04-05,2.0299999713897705,2.058888912200928,2.02222204208374,2.049999952316284,14509800.0,-0.009756088483765968,-1.0624949708982632,-0.5454509987515606,37.827271450638925,38.40128022752077,0.04595175213806657,0.0805447249471154,0.09365896353408765,0.026205321709078078,9.322365287162777,0.03666687011718839,-0.051953912177974626,-0.07044433355331403,-0.1565246196160519,0.015635952509423845,-0.11348447658468297,-0.027404190521945093,0.17159874933150876,28.42090284459755,-17.8548596756805,0.04304014303136885,4,0.04416656494140625,0.12000000476837158,0.049861013889312744,0.024166524410247803,-0.0566669702529905,4,0.008483708318001604,1.0,2.049999952316284,1.6249153462923351,2.0133330821990967,-5.923800719733175,2.0583329200744633,0.008483708318001604
5408,2002-04-08,2.0333330631256104,2.038888931274414,2.0055561065673833,2.0166668891906743,14187600.0,0.0016419171343917682,1.3999519350436127,-0.8333094914526635,41.25869634763897,38.854536597955324,0.037212978486758086,0.07192975611694408,0.08851665168678924,0.024053585673498468,9.03154623958429,0.033332824707030806,-0.06300350785173237,-0.06141679286956769,-0.1495122571663714,0.02667867142723601,-0.10546452501796955,-0.01736906072116584,0.156169734352392,31.57855506918389,-14.257173052733084,0.04404773214840176,4,0.040833473205566406,0.11666691303253174,0.058333396911621094,0.02083343267440796,-0.02500009536743164,0,-0.01721315925335276,-1.0624949708982632,2.0299999713897705,1.0,2.049999952316284,1.6249153462923351,2.0133330821990967,-0.01721315925335276
5409,2002-04-09,2.0283329486846924,2.0638890266418457,2.022778034210205,2.0611109733581543,15645600.0,-0.00245907300264514,1.1448766986970178,-1.9667396249088547,35.3915627609492,39.0001936477444,0.04347548597220996,0.0693729202661526,0.09064500533951403,0.030217973749524063,8.568092958007693,0.041110992431640625,-0.0636116876150199,-0.05936135053634661,-0.14483244342437418,0.026109742351680953,-0.10209689698036017,-0.016625804092333052,0.1497996809446298,44.34712840989663,2.1769163079278044,0.04273554644401371,4,0.045833587646484375,0.12166702747344971,0.06333351135253906,0.025833547115325928,-0.031111001968383567,1,-0.014242701539651459,1.3999519350436127,2.0333330631256104,-1.0624949708982632,2.0299999713897705,1.0,2.049999952316284,-0.014242701539651459
5410,2002-04-10,2.0888888835906982,2.097778081893921,2.0283329486846924,2.0283329486846924,15053400.0,0.02985502697931053,-1.2935863616677823,-1.8474552847302537,43.55269956266041,40.01993388590086,-0.01772510744905098,0.00560394207680881,0.027073707597103258,-0.029022627181138905,8.075917972171148,0.06944513320922852,-0.057728882966910255,0.003416788578033625,-0.07932566129549601,0.08615923845156326,-0.03795443635873097,0.04478801351479822,0.07855578826086473,90.36108446848165,51.26604221240787,0.04137122493676481,4,-0.01999986171722412,0.06111109256744385,0.02333313226699829,-0.026666879653930664,-0.10611093044281028,2,-0.017287122486213558,1.1448766986970178,2.0283329486846924,1.3999519350436127,2.0333330631256104,-1.0624949708982632,2.0299999713897705,-0.017287122486213558
5411,2002-04-11,2.032778024673462,2.092221975326538,2.026110887527466,2.092221975326538,16410600.0,-0.026861581464680206,1.2243167579795127,-0.9816370723256821,43.49542398296477,39.744964028966706,0.026253699233623085,0.05628729603333227,0.0813893014527558,0.02794870408656358,7.657856202080772,0.06611108779907227,-0.05107281974758804,-0.047416317462920965,-0.12942437146626817,0.034591736540426465,-0.08842034446459479,-0.006412290461247139,0.12461996686700738,29.517821549247735,-9.305481737866089,0.04100402700167369,4,0.019999980926513672,0.11722195148468018,0.08222174644470215,0.03499948978424072,-0.03944504261016868,3,-0.016124743713090472,-1.2935863616677823,2.0888888835906982,1.1448766986970178,2.0283329486846924,1.3999519350436127,2.0333330631256104,-0.016124743713090472
5412,2002-04-12,2.082221984863281,2.092221975326538,2.038888931274414,2.041666984558105,25984800.0,0.02432334450179896,-1.3132406775454935,-0.682239317199169,48.87035070539604,40.859376498341796,-0.0320472441230466,0.0046304794509040015,0.029738384495642478,-0.02150945126378012,7.449903219006934,0.05944395065307617,-0.04381034230694958,0.0035831928253169387,-0.07694509081967515,0.08411147647030925,-0.03668094899717911,0.043847334647812986,0.06573212718476018,83.13189781984241,42.887955257146004,0.04026414182249611,4,-0.02944397926330522,0.06777799129486128,0.03277778625488326,-0.01444447040557817,-0.1177779436111448,4,-0.049893329937967246,1.2243167579795127,2.032778024673462,-1.2935863616677823,2.0888888835906982,1.1448766986970178,2.0283329486846924,-0.049893329937967246
5413,2002-04-15,2.022778034210205,2.068888902664185,2.0150001049041752,2.06833291053772,21558600.0,-0.02854832533956697,1.3095103073031977,-1.123286302175202,47.24145874532428,41.67060615160892,0.01991027517321653,0.05835937789531931,0.08459141997973063,0.03723739855572905,7.373140424773308,0.06722187995910556,-0.041727327602181674,-0.05033301115035993,-0.13022856528281457,0.02956254298209493,-0.09028078821658747,-0.010385234084132389,0.11629883111495332,9.396133596008685,-34.16379913452518,0.039947777066227395,4,0.02611100673675537,0.1258329153060913,0.12055519223213196,0.06888842582702637,-0.13277804851531982,0,-0.0244441220129874,-1.3132406775454935,2.082221984863281,1.2243167579795127,2.032778024673462,-1.2935863616677823,2.0888888835906982,-0.0244441220129874
5414,2002-04-16,2.08388900756836,2.0872220993041988,2.032778024673462,2.0366671085357666,8960400.0,0.030211408431679798,1.020635068112554,-1.0365937269392003,50.270882754169946,43.38307250966119,-0.04156538010673794,-0.004468360668285154,0.020060198407243934,-0.02426673777498456,7.698264462266244,0.0644440650939937,-0.04564237444730157,0.011722409725189564,-0.06713638760753815,0.09058120705791728,-0.027706988941174515,0.051151808391553644,0.04684324583728916,83.22129287203815,36.72744611770313,0.039429398666363885,4,-0.032221913337707964,0.012777447700500044,0.0676387250423427,0.007777452468871626,-0.18888902664184615,1,-0.03625722844919921,1.3095103073031977,2.022778034210205,-1.3132406775454935,2.082221984863281,1.2243167579795127,2.032778024673462,-0.03625722844919921
5415,2002-04-17,2.0711109638214107,2.086111068725586,2.0583329200744633,2.0833330154418945,7952400.0,-0.006131825495763632,2.1249748548284937,-0.25882168804875916,44.08348082375575,43.55464745927758,-0.022048256795994092,0.0033627711492520973,0.030112389210316337,-0.011915809807286681,8.07665150695423,0.027778148651122603,-0.04426367807726894,0.002194368839263383,-0.07070043183832464,0.0750891695168514,-0.03425303149953063,0.038641769178057395,0.051777354379899165,72.6618749459689,29.250867649577742,0.036447400338794005,4,-0.019443869590758833,0.017778038978577104,0.08736124634742781,0.028889000415802446,-0.14277791976928667,2,-0.03567603010935205,1.020635068112554,2.08388900756836,1.3095103073031977,2.022778034210205,-1.3132406775454935,2.082221984863281,-0.03567603010935205
5416,2002-04-18,2.0333330631256104,2.076667070388794,2.027777910232544,2.052778005599976,9450000.0,-0.01824040399365967,-2.20004993835734,1.5909720461151102,41.71238497405763,43.98632673965744,0.014658295038124436,0.03423232734091419,0.06527819376372257,0.025867402853670285,8.585230014811975,0.04888916015625,-0.04262893081635433,-0.030083537101745605,-0.09555870815031708,0.03539163394682587,-0.06282112262603112,0.002654048422539912,0.08218195598362099,23.740629592579804,-15.514030919487642,0.0327375855242857,4,0.018334031105041504,0.05000042915344238,0.13194462656974792,0.07416689395904541,-0.1166660785675051,3,-0.02486317214554601,2.1249748548284937,2.0711109638214107,1.020635068112554,2.08388900756836,1.3095103073031977,2.022778034210205,-0.02486317214554601
5417,2002-04-19,2.0394439697265625,2.0522220134735107,2.027777910232544,2.0444440841674805,13195800.0,0.0030053643014875675,1.3782968753624534,0.2571421565021153,45.3595631592887,44.44197860761852,0.01120636910147299,0.025628681798936626,0.058255873675025605,0.019069996250086874,9.062704960024478,0.024444103240966797,-0.034132185535452386,-0.02155592441558829,-0.08681272241867077,0.04370087358749397,-0.05418432341712931,0.01107247458595273,0.06914014823611492,33.845458056720865,-5.107901453026479,0.032628399001541145,4,0.01694512367248535,0.04194498062133789,0.12583371996879578,0.06805598735809326,-0.14444398880004883,4,-0.022609587881667337,-2.20004993835734,2.0333330631256104,2.1249748548284937,2.0711109638214107,1.020635068112554,2.08388900756836,-0.022609587881667337
5418,2002-04-22,1.9450000524520876,2.013889074325561,1.8916670083999636,2.013889074325561,78440400.0,-0.04630865994672917,2.5483757092698958,13.777489032996243,39.655187797560025,44.915714722797496,0.10259109837442959,0.11429369296564906,0.1516930175768667,0.11227125726672926,10.025299040189037,0.1477769613265989,-0.034333270895377854,-0.1086109459400173,-0.1901511687910611,-0.027070723088973514,-0.1493810573655392,-0.06784083451449541,0.15706901843282917,27.272644146217406,-13.974195085286748,0.04077011142552189,4,0.049722492694854514,0.0822224020957949,0.222222179174423,0.16777789592742898,-0.048333048820495605,0,0.009996909139172061,1.3782968753624534,2.0394439697265625,-2.20004993835734,2.0333330631256104,2.1249748548284937,2.0711109638214107,0.009996909139172061
5419,2002-04-23,1.943889021873474,1.9727779626846316,1.9377779960632324,1.950000047683716,55845000.0,-0.0005712239324687785,-2.818231472992241,0.08870826793659654,43.109170636267805,44.866433730976105,0.1010953261583365,0.11287869860897604,0.15135166945833878,0.11226248665160043,11.103210706425203,0.03499996662139915,-0.03072636009567642,-0.10444422960281385,-0.19964075032756656,-0.009247708878061145,-0.1520424899651902,-0.0568459692404375,0.14134788401264653,26.85708855598758,-17.707214760508442,0.04759826036237637,4,0.04805546998977683,0.08333343267440863,0.22333320975303672,0.17305546998977683,-0.055000066757201926,1,-0.027722280218781092,2.5483757092698958,1.9450000524520876,1.3782968753624534,2.0394439697265625,-2.20004993835734,2.0333330631256104,-0.027722280218781092
5420,2002-04-24,1.9450000524520876,1.9761110544204712,1.944443941116333,1.9577779769897459,42474600.0,0.0005715504157448592,-3.5596512156815625,2.090962292491436,38.79000705331172,44.34360962768132,0.08652638927228185,0.10650848982879757,0.14647875591153414,0.11010658459587819,12.129127283723626,0.03222203254699729,-0.02950767698340373,-0.09652765393257101,-0.20087863732416245,0.0078233294590202,-0.14870314562836673,-0.044352162236775294,0.12475126163514028,28.828662800850353,-16.08899896038968,0.05217549169579564,4,0.04694443941116311,0.0822224020957949,0.20847216248512246,0.1719444394111631,-0.03388905525207564,2,-0.025706976954853133,-2.818231472992241,1.943889021873474,2.5483757092698958,1.9450000524520876,1.3782968753624534,2.0394439697265625,-0.025706976954853133
5421,2002-04-25,2.013889074325561,2.01555609703064,1.945556044578552,1.945556044578552,30378600.0,0.03541851928827677,-1.0487911252069781,-5.347740906249877,48.44255112403027,44.296076340862896,0.016400928245839275,0.030197981053661227,0.0751059847897877,0.0409352324465444,13.39502312077831,0.07055604457855247,-0.02383525648938578,-0.021944183111191062,-0.11862552992774766,0.07473716370536554,-0.07028485651946914,0.02639649029708724,0.041615495306685624,76.12473112850634,27.917409091595985,0.04834067340827826,4,-0.02444452047347978,0.013333380222321445,0.139583140611649,0.10305541753768965,-0.13611102104186945,3,-0.042482990430885215,-3.5596512156815625,1.9450000524520876,-2.818231472992241,1.943889021873474,2.5483757092698958,1.9450000524520876,-0.042482990430885215
5422,2002-04-26,2.0355560779571533,2.0566670894622803,2.022778034210205,2.041666984558105,34140600.0,0.010758787019512717,-1.1403392535818884,-0.08942829878283247,50.207543230382335,44.62564128364712,-0.014060366903015264,0.0022125024466856935,0.052391607554463704,0.01878967835871803,14.444403505276188,0.042778015136719194,-0.025589317178902338,0.00380612015724191,-0.08497754902899324,0.09258978934347706,-0.04058571443587544,0.048197954750359484,-0.14388906955718972,87.20545385844154,35.3706224444207,0.04439183459311752,4,-0.04611152410507202,-0.015556037425994873,0.11722162365913391,0.08138841390609741,-0.1633341312408445,4,-0.058406199016812654,-1.0487911252069781,2.013889074325561,-3.5596512156815625,1.9450000524520876,-2.818231472992241,1.943889021873474,-0.058406199016812654
5423,2002-04-29,1.9755560159683228,2.0383329391479488,1.9750000238418581,2.030555963516236,21022200.0,-0.029476005421106066,-1.2573778258384776,9.000292614412961,45.53157886131236,44.0990519622185,0.04306563256178286,0.05658134912745805,0.11227320723614431,0.07862273705840472,15.004811069313007,0.06333291530609064,-0.024840087056239746,-0.050777292251587,-0.13938588317009382,0.03783129866691981,-0.09508158771084041,-0.006472996792333596,-0.08058900594711282,31.775849932919826,-20.138384174985333,0.04430429545925337,4,0.013333022594451904,0.04444402456283569,0.15124943852424622,0.14138847589492798,-0.08666706085205078,0,-0.04077638618732071,-1.1403392535818884,2.0355560779571533,-1.0487911252069781,2.013889074325561,-3.5596512156815625,1.9450000524520876,-0.04077638618732071
5424,2002-04-30,2.009443998336792,2.0183329582214355,1.9755560159683228,1.9755560159683228,27723600.0,0.017153642870439745,-1.5246083870082632,-0.6161457215745129,42.9555978744347,43.97373163451616,-0.0027858651602032936,0.01986123233015169,0.07903422169024088,0.045384062070870534,15.634958532596373,0.04277694225311279,-0.030123927554457808,-0.01444486379623422,-0.10202797755288895,0.07313824996042029,-0.05823642067456136,0.029346693082092923,-0.11124298672676058,57.920365074846295,10.420395307792184,0.043791556878327254,4,-0.02527695894241333,0.010556042194366455,0.11347272992134094,0.10750049352645874,-0.11944401264190674,1,-0.05612348231577735,-1.2573778258384776,1.9755560159683228,-1.1403392535818884,2.0355560779571533,-1.0487911252069781,2.013889074325561,-0.05612348231577735
5425,2002-05-01,2.0450000762939453,2.06833291053772,1.9561109542846682,2.009443998336792,27694800.0,0.017694485632136603,1.7297390557989454,1.0492238095070583,51.12473172352087,45.019547940012075,-0.04742223406567936,-0.01391418015452972,0.04516259594308014,0.009972117339470454,15.205652267986109,0.11222195625305198,-0.029402886498937963,0.019527864456176935,-0.0683960590833923,0.1074517879957464,-0.024434097313607683,0.06348982622596155,-0.14362974312686894,80.99574047481009,29.931436398451886,0.04396196176978473,5,-0.06500011682510332,-0.025000035762786865,0.07513889670372009,0.07194441556930542,-0.12777805328369118,2,-0.07633795371811725,-1.5246083870082632,2.009443998336792,-1.2573778258384776,1.9755560159683228,-1.1403392535818884,2.0355560779571533,-0.07633795371811725
5426,2002-05-02,2.0427780151367188,2.0727779865264893,2.030555963516236,2.0450000762939453,12286800.0,-0.001086582432433647,-2.1667113709923296,-0.062494551842985795,46.024674698054106,45.09344922209713,-0.04885738852588073,-0.012923504504573025,0.049561583033363554,0.01206960872472207,14.78868095397267,0.04222202301025346,-0.03543969774994915,0.017666900157928378,-0.06989144192721675,0.10522524224307328,-0.026112270884643962,0.06144607120050094,-0.1347291788748166,74.28581938418712,26.15103039288502,0.04377917104257247,5,-0.06055551767349243,-0.022777974605560303,0.07624968886375427,0.07416647672653198,-0.09944498538970947,3,-0.06445488298829893,1.7297390557989454,2.0450000762939453,-1.5246083870082632,2.009443998336792,-1.2573778258384776,1.9755560159683228,-0.06445488298829893
5427,2002-05-03,2.0472218990325928,2.0638890266418457,2.030555963516236,2.030555963516236,21414600.0,0.00217541204327909,-3.0001430574234096,-7.500214592274478,52.770722790434704,46.55073088797209,-0.05820256838237792,-0.016876265915538813,0.046549386154668415,0.00746363378758419,14.52216003307627,0.03333306312560991,-0.03728136807702365,0.021249687671661466,-0.06684817255828435,0.10934754790160728,-0.02279924244331122,0.06529861778663437,-0.12928931375481545,78.09485078790277,24.02468452900085,0.04404893011497289,5,-0.041943907737731934,-0.03249937295913696,0.07180580496788025,0.06972259283065796,-0.12611091136932373,4,-0.08276769891381641,-2.1667113709923296,2.0427780151367188,1.7297390557989454,2.0450000762939453,-1.5246083870082632,2.009443998336792,-0.08276769891381641
5428,2002-05-06,1.9983329772949217,2.049999952316284,1.9894440174102783,2.049999952316284,23257800.0,-0.023880616830434187,1.3440867161651446,-3.1001545020172054,40.025827095213316,46.20813716118826,-0.001064751751650439,0.03083712859245291,0.09722692173078973,0.05649885995868442,14.2214152716151,0.06055593490600586,-0.036095166147089186,-0.025889229774475497,-0.11475856195658563,0.06298010240763463,-0.07032389586553056,0.018545436316579567,-0.07110966794222162,36.19019203534547,-13.606273045389841,0.04443466609105512,5,0.01027798652648948,0.00027853250503562244,0.1234724819660189,0.11861151456832908,-0.11222195625305176,0,-0.0631081166209474,-3.0001430574234096,2.0472218990325928,-2.1667113709923296,2.0427780151367188,1.7297390557989454,2.0450000762939453,-0.0631081166209474
5429,2002-05-07,1.9994440078735352,2.0361111164093018,1.9838889837265012,1.9988889694213867,14769000.0,0.000555978703868254,-2.418237006172082,-0.01074261560540264,41.41138809029516,46.49940172085309,0.007301231910137762,0.02893431885386688,0.09569764028092864,0.05594125995442356,14.429937087980116,0.052222132682800515,-0.038063432891602966,-0.023333752155303866,-0.11285844310472593,0.06619093879411797,-0.0680960976300149,0.021428593319407163,-0.06348741789040768,37.14250097581001,-9.358400110873646,0.04476234547471094,5,0.009723007678985596,-0.0008324980735778809,0.1223614513874054,0.11750048398971558,-0.11611104011535645,1,-0.05529289758648537,1.3440867161651446,1.9983329772949217,-3.0001430574234096,2.0472218990325928,-2.1667113709923296,2.0427780151367188,-0.05529289758648537
5430,2002-05-08,2.052778005599976,2.053333044052124,2.0122220516204834,2.0133330821990967,16171200.0,0.02667441424536965,1.0274191651969429,71.06701030927915,52.246531783309635,46.9220662385508,-0.032560811590727656,-0.028716011139859443,0.04253862068381853,0.004505432001958187,15.156202651409101,0.05388903617858887,-0.027133505866366203,0.03180578947067314,-0.053460132858798914,0.11707171180014542,-0.010827171694062887,0.07443875063540917,-0.10861213182424678,77.50005029135514,26.958514454216633,0.04263296116473612,5,-0.03833353519439742,-0.05805546045303389,0.07347196340560869,0.0641664862632747,-0.1844450235366828,2,-0.0792964555646215,-2.418237006172082,1.9994440078735352,1.3440867161651446,1.9983329772949217,-3.0001430574234096,2.0472218990325928,-0.0792964555646215
5431,2002-05-09,2.0,2.049999952316284,1.9888889789581297,2.0427780151367188,16959600.0,-0.02571052761477266,1.1359299350849639,-1.0844998912018446,45.8864885670042,46.441949053731,0.020159864851432285,0.02264126794202692,0.09334166716139691,0.0595504189036955,16.008501240355315,0.06388902664184637,-0.019277594390489483,-0.01933331489563006,-0.10490329852211122,0.06623666873085088,-0.06211830670887064,0.02345167691761052,-0.04811739945922522,20.138759538600915,-31.171568395204552,0.042784991813240504,5,0.014444470405578613,-0.005277454853057861,0.11208325624465942,0.1222219467163086,-0.07833302021026634,3,-0.041388988494872936,1.0274191651969429,2.052778005599976,-2.418237006172082,1.9994440078735352,1.3440867161651446,1.9983329772949217,-0.041388988494872936
5432,2002-05-10,1.978332996368408,1.9972219467163088,1.9677779674530032,1.9972219467163088,13435200.0,-0.01083350181579601,2.117587660616391,0.441557428214742,54.09830827547041,47.39380787752634,0.03671737833019084,0.038078404797460275,0.11356505651818805,0.08364753358084287,17.01339490532701,0.03222203254699685,-0.009060692124637004,-0.03580586910247807,-0.11784174081624754,0.0462300026112914,-0.07682380495936303,0.0052120667544066634,-0.019196672668490233,12.337115849783821,-40.278269960640024,0.04101793585688474,5,0.03611147403717063,0.016389548778534158,0.13375025987625144,0.15777796506881736,-0.062222003936767134,4,-0.017691645787462296,1.1359299350849639,2.0,1.0274191651969429,2.052778005599976,-2.418237006172082,1.9994440078735352,-0.017691645787462296
5433,2002-05-13,1.97333300113678,2.0,1.9483330249786377,1.978332996368408,19004400.0,-0.002527377969637201,1.1379141951634584,0.264704768636529,53.585865712890374,48.574948748465864,0.04623050919809857,0.04130173256491276,0.11517096484995704,0.09036359269867211,17.7591239710034,0.051666975021362305,-0.009269019375542698,-0.03833361268043478,-0.12223228959114407,0.04556506423027429,-0.08028295113578943,0.0036157257749198646,0.09944498538970925,23.809496777944002,-30.73960383522358,0.04194933845535458,5,0.03722250461578347,0.02138954401016213,0.13875025510787942,0.16277796030044533,-0.06333303451538086,0,-0.02646386263414613,2.117587660616391,1.978332996368408,1.1359299350849639,2.0,1.0274191651969429,2.052778005599976,-0.02646386263414613
5434,2002-05-14,2.0083329677581787,2.011667013168335,1.9633330106735232,1.987221956253052,17692200.0,0.017736472557463134,2.4798822459103467,-4.222206327635455,57.12494384132069,49.24163898377695,0.012355703391626616,0.0003700391432026606,0.07410474245460685,0.057061127879017626,18.824275839703898,0.04833400249481179,-0.011564383400052947,0.00044415593147295596,-0.07625731076596631,0.077145622628912,-0.037906577417246456,0.03879488928019259,0.06195611953735369,57.14279226706509,-0.6325163000485787,0.038350733348719565,5,0.0022225379943847656,-0.013610422611236572,0.10375028848648071,0.12777799367904663,-0.08666598796844505,1,-0.060857411932414895,1.1379141951634584,1.97333300113678,2.117587660616391,1.978332996368408,1.1359299350849639,2.0,-0.060857411932414895
5435,2002-05-15,1.9972219467163088,2.0199999809265137,1.9722219705581665,2.01111102104187,24193800.0,-0.005532459617128449,2.0175273488379095,-0.6579066248051824,47.84476991291779,49.44387178542847,0.017854233859741386,0.005967616714209312,0.08099079035045453,0.07030128805572189,19.88104826198705,0.04777801036834717,-0.006130925467073389,-0.0069724142551421675,-0.07774046887586983,0.06379564036558527,-0.042356441565506,0.028411613055221663,0.07062801933288587,48.08734070943829,-7.062570712538502,0.03538402731036376,5,0.008889079093932883,-0.002499401569366677,0.11486130952835061,0.13888901472091653,-0.10222196578979514,2,-0.05702369691329412,2.4798822459103467,2.0083329677581787,1.1379141951634584,1.97333300113678,2.117587660616391,1.978332996368408,-0.05702369691329412
5436,2002-05-16,1.982777953147888,2.0083329677581787,1.944443941116333,2.0083329677581787,15118200.0,-0.00723204228361729,4.000116620251807,1.8399364861385743,43.04533417614224,48.36327305050708,0.025582439448525784,0.0173178483387193,0.08914595538309755,0.08694510072095629,20.5991971925434,0.0638890266418457,-0.0016344364415759038,-0.018888652324676736,-0.08888168354005299,0.0511043788906993,-0.053885167932364864,0.016107863283011392,0.08268167407989568,50.73586721572681,-0.3443941018517407,0.03499651560768804,5,0.016110539436340554,0.009166538715362771,0.12666654586792014,0.15333300828933738,-0.062222003936767134,3,-0.05771950959153049,2.0175273488379095,1.9972219467163088,2.4798822459103467,2.0083329677581787,1.1379141951634584,1.97333300113678,-0.05771950959153049
5437,2002-05-17,1.9933329820632932,2.0105559825897217,1.976667046546936,1.976667046546936,25905600.0,0.005323353983560208,-3.066850733884581,-0.6521591073419302,52.69348811804786,49.77079094193315,0.007352587268786737,0.0033003885235298736,0.07086230139027827,0.0786469832790837,21.337552570698936,0.033888936042785645,-0.005348827140215118,-0.0060280740261080545,-0.07378363291071799,0.0617274848585021,-0.03990585346841313,0.027849705416197024,0.06728601772003251,64.70566889130782,10.721549301504474,0.03387777944230503,5,0.005555510520935281,-0.0013884902000425026,0.1080560088157656,0.1427779793739321,-0.14944398403167725,4,-0.03595285028564488,4.000116620251807,1.982777953147888,2.0175273488379095,1.9972219467163088,2.4798822459103467,2.0083329677581787,-0.03595285028564488
5438,2002-05-20,1.964444041252136,1.9933329820632932,1.9472219944000244,1.9933329820632932,10837800.0,-0.014492782225102419,2.192293408380016,-1.7334124917742213,43.07692815566314,49.95585094919626,0.03456357638878105,0.035543022755792686,0.09591551395804587,0.10901795075905452,20.414692966908188,0.04611098766326882,-0.0068034783599966175,-0.03588921427726777,-0.10086135508036809,0.02908292652583233,-0.0683752846788177,-0.003403143875717607,0.09152795618451015,26.470551111531552,-25.899670854116277,0.03248607040155008,5,0.03444445133209251,0.02500051259994529,0.13694494962692283,0.17166692018508933,-0.08666598796844438,0,-0.02460393261682714,-3.066850733884581,1.9933329820632932,4.000116620251807,1.982777953147888,2.0175273488379095,1.9972219467163088,-0.02460393261682714
5439,2002-05-21,1.8899999856948853,1.9322220087051392,1.879444003105164,1.919443964958191,40820400.0,-0.03789573741678087,-1.0879050399204142,1.0192128349660392,28.70222010520517,47.33981631829576,0.10264454574431392,0.11145732019762367,0.16486331799570753,0.18470360158662746,19.732992794141737,0.08500003814697199,-0.01499632633970438,-0.10763881802558894,-0.18563183814637085,-0.029645797904807036,-0.14663532808598,-0.0686423079651981,0.16151088948894854,7.510162679198295,-39.53557805155472,0.0389965100603909,5,0.07472199201583885,0.09333306550979614,0.20875000953674316,0.2461109757423401,0.05722200870513916,1,0.010582000570312555,2.192293408380016,1.964444041252136,-3.066850733884581,1.9933329820632932,4.000116620251807,1.982777953147888,0.010582000570312555
5440,2002-05-22,1.8949999809265137,1.9022220373153689,1.8788889646530151,1.8788889646530151,28204200.0,0.002645500142578028,-1.8965364153638113,-0.547175235025952,29.848404455923287,45.55780697262011,0.08147842368917146,0.10805965686140784,0.1554759981475602,0.18068527859466554,19.093638623702617,0.023333072662353738,-0.013162195256200881,-0.10013881921768197,-0.18783772708187696,-0.012439911353486766,-0.14398827314977947,-0.05628936528558448,0.1461868819326,12.236182246675655,-30.068262545982876,0.04384945393209758,5,0.05444449186325073,0.08750003576278687,0.1791667938232422,0.24111098051071167,0.05222201347351074,2,0.014072295056267947,-1.0879050399204142,1.8899999856948853,2.192293408380016,1.964444041252136,-3.066850733884581,1.9933329820632932,0.014072295056267947
5441,2002-05-23,1.928333044052124,1.9333330392837524,1.8988889455795288,1.9088890552520752,25360200.0,0.01759000710348979,1.33963578062625,1.2068753745865675,34.971894027887814,43.43264983399982,0.041247983006518885,0.07166248078699278,0.11789129308693536,0.14848446590711672,19.0303717986667,0.03833305835723877,-0.011655616185266116,-0.06252795457839966,-0.15461276919264977,0.029556860035850452,-0.10857036188552449,-0.016485547271274603,0.09986998695050175,37.5523651814436,-0.2155462987461405,0.046042407307125055,5,0.02111142873764038,0.04944497346878052,0.1419450044631958,0.20777791738510132,0.0705559253692627,3,-0.017285947169979332,-1.8965364153638113,1.8949999809265137,-1.0879050399204142,1.8899999856948853,2.192293408380016,1.964444041252136,-0.017285947169979332
5442,2002-05-24,1.9166669845581052,1.9333330392837524,1.910555958747864,1.9222220182418823,15022800.0,-0.006049815684070925,-1.5625213746857054,-0.2856941413051589,38.6047077954482,41.7680767320618,0.0483291471960543,0.07796214411613289,0.12588844147079548,0.161288528779423,19.78005066671481,0.02277708053588845,-0.020663961684175725,-0.06824955940246613,-0.16348172217354295,0.026982603368610913,-0.11586564078800454,-0.02063347801692772,0.09959092113655177,33.01004347798901,-4.752652213875827,0.047616081385538495,5,0.03277748823165916,0.05916649103164695,0.15083330869674705,0.2194439768791201,0.06277704238891602,4,0.0020290246998291295,1.33963578062625,1.928333044052124,-1.8965364153638113,1.8949999809265137,-1.0879050399204142,1.8899999856948853,0.0020290246998291295
5443,2002-05-28,1.8949999809265137,1.919443964958191,1.884443998336792,1.919443964958191,15532200.0,-0.011304521758946584,1.8636875704093128,4.400330479194657,36.21703629311366,39.444975893372124,0.0644988261371382,0.09832587419469307,0.1429143587106707,0.1835444381369089,20.052551021264726,0.034999966621398926,-0.023367154230587106,-0.08588876128196721,-0.18925468054404782,0.0174771579801134,-0.1375717209130074,-0.034205801650927015,0.11026840948481187,29.591863545794922,-7.908513251426626,0.05168295963104026,5,0.05444449186325073,0.08083349466323853,0.17388904094696045,0.24111098051071167,0.05611097812652632,1,-0.026971495202816942,-1.5625213746857054,1.9166669845581052,1.33963578062625,1.928333044052124,-1.8965364153638113,1.8949999809265137,-0.026971495202816942
5444,2002-05-29,1.896667003631592,1.9083329439163208,1.884443998336792,1.884443998336792,16695000.0,0.0008796953677345787,-2.908849747400862,-0.5000414531019203,26.14594907702562,37.03399580049522,0.05065291356903501,0.09252023757074923,0.1375149614122695,0.18078768926576028,20.339777633581217,0.02388894557952881,-0.029424586557924126,-0.0785828888416289,-0.18754295306399382,0.030377175380736032,-0.13306292095281136,-0.02410285673044643,0.09849103271906867,32.65376278163426,0.20427373157819062,0.05448003211118247,5,0.04805546998977639,0.07916647195816018,0.11430549621582009,0.19916647672653176,0.11111092567443825,2,-0.009959023018660251,1.8636875704093128,1.8949999809265137,-1.5625213746857054,1.9166669845581052,1.33963578062625,1.928333044052124,-0.009959023018660251
5445,2002-05-30,1.888888955116272,1.9055559635162356,1.8788889646530151,1.896667003631592,21214800.0,-0.0041009035853036835,1.0869488149492066,-0.6363450172625732,30.314900928976954,35.61950321747685,0.04631879483058077,0.09275897070712746,0.14031871159314147,0.1864883053099673,21.608592419113382,0.026666998863220437,-0.03558215798794451,-0.07855538129806527,-0.18883540127424991,0.03172463867811959,-0.1336953912861576,-0.023415371309972954,0.09696755549857716,18.3674541831797,-14.993217683750348,0.05514000998809241,5,0.055833518505096436,0.08694452047348022,0.12069451808929443,0.2069445252418518,0.07277798652648881,3,0.030882196185091138,-2.908849747400862,1.896667003631592,1.8636875704093128,1.8949999809265137,-1.5625213746857054,1.9166669845581052,0.030882196185091138
5446,2002-05-31,1.911110997200012,1.944443941116333,1.8944439888000488,1.9166669845581052,37256400.0,0.011764610102435569,-1.571352376982125,0.7143163670360119,38.113923575702344,33.999551601660684,0.014373205194639471,0.06341849890102025,0.11304521374852716,0.16208407284145898,22.67156702862549,0.055554986000061035,-0.04667097554287625,-0.04974998831748989,-0.15676643083655528,0.0572664542015755,-0.10325820957702248,0.003758232942042694,0.06618810973789047,49.1526872334812,12.590179585187656,0.05350822125953267,5,0.024999976158142312,0.06472247838974021,0.09847247600555442,0.1847224831581118,0.0011110305786132812,4,0.018895290358811767,1.0869488149492066,1.888888955116272,-2.908849747400862,1.896667003631592,1.8636875704093128,1.8949999809265137,0.018895290358811767
5447,2002-06-03,1.8777780532836916,1.919443964958191,1.8777780532836916,1.9166669845581052,19652400.0,-0.017441657740004057,-1.142815979204486,6.999463599888349,34.6428597429738,33.06243288913965,0.033068396469438266,0.08791363594629553,0.14262619352069206,0.19384380194921635,23.88074358070344,0.04166591167449929,-0.05368469656218511,-0.07461073994636513,-0.17965055245583827,0.030429072563108228,-0.12713064620110193,-0.022090833691628564,0.09164824227141977,0.0,-36.598679885292555,0.05251990625473664,6,0.03333294391632058,0.0974999666213987,0.13055545091629006,0.21805542707443215,0.02222192287445024,0,0.06449692812518881,-1.571352376982125,1.911110997200012,1.0869488149492066,1.888888955116272,-2.908849747400862,1.896667003631592,0.06449692812518881
5448,2002-06-04,1.8722219467163088,1.8944439888000488,1.8688889741897583,1.8783329725265503,21934800.0,-0.00295887288578478,-3.000167940213284,0.1571404924223807,25.838165212165364,32.74420456769079,0.02700717654268181,0.08805186065070392,0.14412723051857657,0.19831065902883416,24.586165540139167,0.025555014610290527,-0.05829586814609655,-0.0738612949848172,-0.1823719067734315,0.034649316803797126,-0.12811660087912435,-0.019605989090510034,0.08803952461166054,4.411321534677582,-28.36638901811486,0.054255305894307215,6,0.03444451093673684,0.09861153364181496,0.13250035047531106,0.22361153364181496,0.011111021041869895,1,0.057269962259960394,-1.142815979204486,1.8777780532836916,-1.571352376982125,1.911110997200012,1.0869488149492066,1.888888955116272,0.057269962259960394
5449,2002-06-05,1.888888955116272,1.900555968284607,1.85944402217865,1.882222056388855,24926400.0,0.0089022609895133,1.740711895925552,-1.0909622924917004,31.141198985468037,32.887848404306865,0.011360692983331866,0.06606485444260679,0.12491221619981374,0.18083541202185005,25.30021090412774,0.04111194610595703,-0.0685295779009556,-0.051666533946991056,-0.15999529302197413,0.056662225127992016,-0.10583091348448259,0.0024978455905004804,0.06040781655511207,34.64113061002958,3.6430118353309666,0.05416437953749159,6,0.013055026531219482,0.07722204923629761,0.11555558443069458,0.2069445252418518,-0.03666698932647705,2,0.03294105975273598,-3.000167940213284,1.8722219467163088,-1.142815979204486,1.8777780532836916,-1.571352376982125,1.911110997200012,0.03294105975273598
5450,2002-06-06,1.8899999856948853,1.9022220373153689,1.8805559873580933,1.888888955116272,14711400.0,0.0005881926386428482,-1.4375419114294394,0.16664878589564783,33.06281234467096,32.67572821728277,0.010578241126718124,0.054950997457842155,0.12019267755534369,0.1795708233571398,26.38793631541833,0.021666049957275613,-0.07353046402435481,-0.04241660237312317,-0.13907547265274722,0.054242267906500885,-0.0907460375129352,0.005912832766688858,0.04671740104751598,35.948226654942076,7.139180674351358,0.04832943513981198,6,0.011943995952606201,0.07611101865768433,0.1120835542678833,0.20583349466323853,-0.12055599689483643,3,0.062316372752692084,1.740711895925552,1.888888955116272,-3.000167940213284,1.8722219467163088,-1.142815979204486,1.8777780532836916,0.062316372752692084
5451,2002-06-07,1.9172220230102541,1.937222003936768,1.861111044883728,1.8638889789581297,22581000.0,0.01440319445577165,-1.5848994728702408,48.00321888412057,36.902502918122366,32.48659434202434,-0.0205463058246671,0.022355656673806124,0.08809960475132184,0.1530971043328011,26.855372772758514,0.07611095905304,-0.06561145327636897,-0.011055666208267034,-0.10247684224525311,0.08036550982871882,-0.05676625422675996,0.03465492181022589,-0.057778000831604226,74.2858062469249,47.9512727250824,0.04571058801849295,6,-0.015278041362762673,0.04888898134231545,0.08277797698974587,0.17861145734786965,-0.1144440174102781,4,0.023181936207222975,-1.4375419114294394,1.8899999856948853,1.740711895925552,1.888888955116272,-3.000167940213284,1.8722219467163088,0.023181936207222975
5452,2002-06-10,1.9433330297470093,1.9583330154418943,1.9166669845581052,1.929443955421448,11910600.0,0.013619187774485342,-1.11272032689376,0.26042155613669765,46.33205912714394,33.61048576802771,-0.047468796592177176,-0.006863814879533692,0.05766084743954458,0.12803577853700165,26.86383637116484,0.04166603088378906,-0.05743922219761455,0.01680533885955815,-0.0718804802220272,0.1054911579411435,-0.027537570681234413,0.06114824840035071,-0.08233344793319697,84.83149114992527,56.097003226032626,0.04434290954079266,6,-0.03444451093673706,0.018333494663238525,0.057778239250183105,0.1525004506111145,-0.10388898849487327,0,-0.016009094422912207,-1.5848994728702408,1.9172220230102541,-1.4375419114294394,1.8899999856948853,1.740711895925552,1.888888955116272,-0.016009094422912207
5453,2002-06-11,1.921110987663269,1.9705560207366943,1.9166669845581052,1.9477779865264893,16707600.0,-0.011435014865482485,-2.0313052166419983,-1.9199982834091802,56.60375448764211,36.99468636920732,-0.023639327203260674,0.011852996222715628,0.07628227669498067,0.1513308693837594,26.501589978778362,0.05388903617858909,-0.0538513201805817,-0.0028056025505065474,-0.08872089201272138,0.08310968691170828,-0.04576324728161385,0.040152042180600755,-0.059999942779541016,55.49982565780651,23.08585844852871,0.042957644731107414,6,-0.006110966205596924,0.03527754545211792,0.08888927102088928,0.17472249269485474,-0.08555495738983177,1,-0.010988959847033852,-1.11272032689376,1.9433330297470093,-1.5848994728702408,1.9172220230102541,-1.4375419114294394,1.8899999856948853,-0.010988959847033852
5454,2002-06-12,1.88611102104187,1.9149999618530276,1.870000004768372,1.911110997200012,23545800.0,-0.01821860727784974,1.7457493971871496,0.9374874273018654,48.32634536998793,38.99595797376409,0.010846422482971851,0.039238704446073136,0.10802456611362699,0.18582742962273557,26.68285757998335,0.05111098289489702,-0.052585860266112894,-0.03169447183609031,-0.10931439823290434,0.04592545456072372,-0.07050443503449721,0.007115491362316595,-0.018433277606963783,22.84250689746421,-11.622992138773377,0.03880996319840699,6,0.028889000415802224,0.07027751207351707,0.11750021576881431,0.20972245931625388,-0.06055498123168901,2,-0.0014729001912923145,-2.0313052166419983,1.921110987663269,-1.11272032689376,1.9433330297470093,-1.5848994728702408,1.9172220230102541,-0.0014729001912923145
5455,2002-06-13,1.8833329677581787,1.9166669845581052,1.8738889694213867,1.888888955116272,20280600.0,-0.0014729001912923145,-2.5000853446215636,0.2222397062680304,40.42553083558983,39.2528032248627,0.014252254829681288,0.03483290583154819,0.1088961959486765,0.18813403157011432,27.04863807736387,0.04277801513671853,-0.04833116435018914,-0.028778076171875,-0.09813739762979701,0.04058124528604701,-0.063457736900836,0.005901584557086004,-0.013332962989806685,20.304196424973124,-13.201975823450784,0.03467966072896096,6,0.03166705369949341,0.07305556535720825,0.1205562949180603,0.21250051259994507,-0.10555493831634521,3,-0.016519119295945184,1.7457493971871496,1.88611102104187,-2.0313052166419983,1.921110987663269,-1.11272032689376,1.9433330297470093,-0.016519119295945184
5456,2002-06-14,1.8683329820632932,1.8899999856948853,1.828889012336731,1.8666670322418213,19728000.0,-0.007964595720288736,1.7160458505855831,-0.2998476623682738,39.860040524325335,39.8324899783462,0.025195631357091797,0.04302527754347829,0.12059408706314056,0.20179881640126118,27.273063883358983,0.0611109733581543,-0.041182754825037415,-0.03805581331253083,-0.10149865550233339,0.025387028877271733,-0.06977723440743211,-0.0063343922176295475,0.1022230386734011,27.842734996705467,-5.489651028617509,0.03172142109490126,6,0.03138953447341941,0.07111150026321433,0.13625052571296714,0.22750049829483054,-0.10666596889495827,4,-0.052928998317011144,-2.5000853446215636,1.8833329677581787,1.7457493971871496,1.88611102104187,-2.0313052166419983,1.921110987663269,-0.052928998317011144
5457,2002-06-17,1.9216669797897337,1.9272220134735107,1.8738889694213867,1.8833329677581787,13176000.0,0.028546302098430676,1.1573075967953093,23.010304114493096,54.93830948791021,43.06583934231786,-0.023756234542648524,-0.01681516696045615,0.0651544162396771,0.1458206024177977,27.254698009984857,0.05888903141021751,-0.03465610767040217,0.018861484527587624,-0.03041977719469746,0.06814274624987271,-0.00577914633355503,0.04350211538873028,0.046055700778961484,65.49017198913808,30.37577543709299,0.024640630861142557,6,-0.021944463253021018,0.0027775168418886498,0.08291652798652671,0.17416650056839011,-0.1238889694213865,0,-0.06186762609761154,1.7160458505855831,1.8683329820632932,-2.5000853446215636,1.8833329677581787,1.7457493971871496,1.88611102104187,-0.06186762609761154
5458,2002-06-18,1.9161109924316408,1.940000057220459,1.8944439888000488,1.9166669845581052,11093400.0,-0.0028912331931211233,-1.0759202120724871,-0.01450388563573075,53.549594830685464,45.555661102897574,-0.012650175961868237,-0.01588000605450346,0.06838930307602431,0.14922321031197705,26.70714791835832,0.045556068420410156,-0.0324400338738855,0.015722149610519542,-0.024792889360004233,0.05623718858104332,-0.004535369874742345,0.03597966909578143,0.04883501477241503,78.49982887496306,41.2948288095605,0.020257519485261916,6,-0.0163884758949282,0.008333504199981467,0.08847251534461953,0.17972248792648293,-0.047222018241882546,1,-0.04001174852726597,1.1573075967953093,1.9216669797897337,1.7160458505855831,1.8683329820632932,-2.5000853446215636,1.8833329677581787,-0.04001174852726597
5459,2002-06-19,1.9099999666213991,1.944443941116333,1.8999999761581419,1.9161109924316408,16342200.0,-0.0031892859204812884,-2.404232200333181,10.991209262444457,53.87751831120872,47.86840621029066,-0.003609174662768444,-0.008636610342478868,0.07222155494089488,0.15264444580286685,25.26138157132029,0.04444396495819114,-0.025887596868754414,0.008611124753952204,-0.031811433316827786,0.049033682824732194,-0.011600154281437902,0.02882240378934231,0.05222490068531016,70.19255270311416,29.34047995612724,0.020211279035390044,6,-0.010277450084686501,0.014444530010223167,0.09263905882835366,0.18583351373672463,-0.04777801036834717,2,-0.03897588358582316,-1.0759202120724871,1.9161109924316408,1.1573075967953093,1.9216669797897337,1.7160458505855831,1.8683329820632932,-0.03897588358582316
5460,2002-06-20,1.9216669797897337,1.925555944442749,1.8955559730529783,1.9011110067367556,18644400.0,0.006108383964515074,1.1176025109179648,-3.3637516337318587,52.017054876648736,49.547800872349136,-0.011523672174001298,-0.01918709655527162,0.05641215870564964,0.13793786028572197,23.76029031708878,0.02999997138977073,-0.0155802507307512,0.0189447879791258,-0.022340481719032246,0.060230057677283844,-0.0016978468699533344,0.03958742282820493,0.03789117041757617,80.28906117017142,38.81448576267569,0.020642634849079067,6,-0.021944463253021018,0.0027775168418886498,0.08097204566001914,0.17416650056839011,0.016666054725647195,3,-0.05001435784158037,-2.404232200333181,1.9099999666213991,-1.0759202120724871,1.9161109924316408,1.1573075967953093,1.9216669797897337,-0.05001435784158037
5461,2002-06-21,1.8949999809265137,1.9383330345153809,1.892222046852112,1.9216669797897337,22730400.0,-0.013877013626022672,-1.8620040324818516,-1.297287109420324,53.37681862677723,50.33055192786396,0.013029863924195695,0.005116982427049388,0.08035039212255013,0.16233739298040994,22.837806561800488,0.04611098766326882,-0.008359190597828192,-0.006055557727813632,-0.04564399631195881,0.03353288085633155,-0.025849777019886222,0.013738661564258958,0.06194478652338464,29.921366273666994,-16.10549546135594,0.0197942192920726,6,0.004722535610198975,0.024722516536712646,0.10541680455207825,0.2008334994316101,0.047222018241882324,4,-0.06185855021875375,1.1176025109179648,1.9216669797897337,-2.404232200333181,1.9099999666213991,-1.0759202120724871,1.9161109924316408,-0.06185855021875375
5462,2002-06-24,1.9205559492111208,1.943889021873474,1.8772219419479368,1.8999999761581419,20140200.0,0.013485999230518297,-1.016790842932037,-0.7708393868546805,58.78793264510371,50.57323838980413,-0.017988490402702118,-0.021220691782866785,0.05071238925620958,0.13416940526899546,21.969210379553033,0.06666707992553711,-0.0011563825866973687,0.019305962324142723,-0.020641908435646394,0.05925383308393184,-0.0006679730557517249,0.03927989770403717,0.033827703136514176,64.46402635933075,12.628912378569659,0.019973935379894527,6,-0.033889472484588845,-0.0008334517478945092,0.0748605430126188,0.17527753114700295,0.0,0,-0.08273069894581853,-1.8620040324818516,1.8949999809265137,1.1176025109179648,1.9216669797897337,-2.404232200333181,1.9099999666213991,-0.08273069894581853
5463,2002-06-25,1.843888998031616,1.930556058883667,1.816666960716248,1.927778005599976,20892600.0,-0.039919144876251145,1.54656946369548,-4.0810039666890345,43.28362988981923,50.01293666978538,0.05204573378136401,0.05419966765339601,0.12423861586363327,0.2069359080383728,21.07537464554993,0.11388909816741899,0.0012907702078401861,-0.05480543971061724,-0.10226912696281487,-0.007341752458419615,-0.07853728333671617,-0.031073596084518318,0.10798476151580094,21.304336062828007,-31.354662398886013,0.023731843626098842,6,0.036666452884674516,0.06111097335815452,0.15152749419212364,0.2519444823265078,0.07166695594787598,1,-0.025007463959323517,-1.016790842932037,1.9205559492111208,-1.8620040324818516,1.8949999809265137,1.1176025109179648,1.9216669797897337,-0.025007463959323517
5464,2002-06-26,1.8777780532836916,1.88611102104187,1.800555944442749,1.805556058883667,20817000.0,0.01837911896445643,-1.081069403969664,-0.8609232185894188,48.338418423921226,50.8921464018222,0.018830577036659468,0.01984015756576052,0.08556778414793853,0.16957885834341258,20.217301568019714,0.08555507659912087,-0.001083807454228758,-0.01997193694114663,-0.06834842680197561,0.028404552919682358,-0.04416018187156112,0.0042163079892678645,0.06868743431047863,53.875986077439286,-0.8597662264924679,0.02418824493041447,6,-0.005278110504150613,0.007777929306030051,0.11638846993446328,0.21805542707443215,-0.03833401203155562,2,-0.00473382840873493,1.54656946369548,1.843888998031616,-1.016790842932037,1.9205559492111208,-1.8620040324818516,1.8949999809265137,-0.00473382840873493
5465,2002-06-27,1.9472219944000244,1.9472219944000244,1.8916670083999636,1.8916670083999636,26620200.0,0.03698197505019052,-1.000000000000008,0.7692253095691561,53.65851531075964,52.42531026698157,-0.04536864393463369,-0.0474419183885173,0.01246235892506986,0.0974879245548812,18.75152505246509,0.06944394111633279,-0.0036442993573952975,0.04655535221099849,-0.006389856296966423,0.0995005607189634,0.020082747957016034,0.07302795646498095,-0.1466660499572754,100.0,45.76522362891918,0.026472604253982464,6,-0.0733330249786377,-0.061666011810302734,0.026805520057678223,0.14111095666885376,-0.17555499076843262,3,-0.043651950517928806,-1.081069403969664,1.8777780532836916,1.54656946369548,1.843888998031616,-1.016790842932037,1.9205559492111208,-0.043651950517928806
5466,2002-06-28,1.9472219944000244,1.988332986831665,1.928333044052124,1.9383330345153809,21184200.0,0.0,-3.1538347267040248,0.16000291827332697,50.50651940138702,51.93288914625677,-0.03687971298617132,-0.047007985410846054,0.00994326392993905,0.09511566176969044,17.94597440403011,0.059999942779541016,-0.001026333394586576,0.044749802350998014,-0.012019894542822707,0.10151949924481873,0.016364953904087765,0.07313465079790826,-0.1466660499572754,78.106486336869,26.595995677135036,0.028384848446910343,6,-0.05277752876281738,-0.05277752876281738,0.018750250339508057,0.08888894319534302,-0.0827779769897461,4,-0.0045649442694295495,-1.000000000000008,1.9472219944000244,-1.081069403969664,1.8777780532836916,1.54656946369548,1.843888998031616,-0.0045649442694295495
5467,2002-07-01,1.9988889694213867,2.02222204208374,1.9488890171051023,1.9600000381469729,27423000.0,0.02653368499839792,-1.3999953183155052,4.374969825389563,59.40856796026203,52.583886160654174,-0.08542404726122155,-0.09395345934292676,-0.04389137252931041,0.04218661787774103,17.004304647750264,0.07500004768371538,0.005754692710525644,0.09036123156547538,0.02038184426223255,0.1603406188687182,0.05537153791385396,0.1253509252170968,-0.1908219432830811,89.47377478528847,36.878838566784204,0.03498969365162144,7,-0.08749997615814231,-0.08749997615814231,-0.035277724266052246,0.029444515705108643,-0.09666693210601784,0,-0.028349233559177622,-3.1538347267040248,1.9472219944000244,-1.000000000000008,1.9472219944000244,-1.081069403969664,1.8777780532836916,-0.028349233559177622
5468,2002-07-02,1.9794440269470213,2.027777910232544,1.97333300113678,2.0,35010000.0,-0.009727875220600257,-2.3220372269623026,-0.5285815881112452,61.731710474738286,53.45657417882413,-0.06263755676270821,-0.06963401237818867,-0.023840060353002457,0.06074923892149697,15.909590081167607,0.05444490909576394,0.014120818770218868,0.06555518507957436,-0.008992539568654978,0.1401029097278037,0.028281322755459692,0.10282904740368903,-0.15852769985198956,78.7283403180145,21.445843489273358,0.03727386232411466,7,-0.06527709960937478,-0.06527709960937478,-0.01680505275726296,0.04333394765853904,0.009444952011108398,1,-0.029749806983290106,-1.3999953183155052,1.9988889694213867,-3.1538347267040248,1.9472219944000244,-1.000000000000008,1.9472219944000244,-0.029749806983290106
5469,2002-07-03,1.95111095905304,1.990556001663208,1.9161109924316408,1.978332996368408,22849200.0,-0.014313649443111864,1.881665255420216,1.3242884316499568,58.005225840624604,54.12192650815477,-0.03113366189431699,-0.038367541314216824,0.004818463864382894,0.08782224355095325,14.537521024350292,0.07444500923156716,0.013586855159737565,0.03411101698875463,-0.041232949654194107,0.10945498363170336,-0.0035609663327198504,0.0717830003102291,-0.11364570530700724,43.67317375223468,-17.531419325135168,0.037671983321474395,7,-0.03694403171539351,-0.03694403171539351,0.011528015136718306,0.06972247362136796,0.03500008583068803,2,-0.018222953906631978,-2.3220372269623026,1.9794440269470213,-1.3999953183155052,1.9988889694213867,-3.1538347267040248,1.9472219944000244,-0.018222953906631978
5470,2002-07-05,2.0077779293060303,2.0105559825897217,1.953889012336731,1.955556035041809,12495600.0,0.02904343804234144,-1.0399968242864837,-1.9183683300125276,64.99398701831741,55.41272299610368,-0.08303305358378088,-0.09039296269804309,-0.050893682031688314,0.02907649395474854,13.016267197773207,0.059445023536681685,0.01545536091475741,0.08488909006118783,0.0005558521313187015,0.16922232799105696,0.04272247109625327,0.1270557090261224,-0.15508766304107668,82.0896095993509,15.976553297763786,0.04216661896493452,7,-0.09361100196838379,-0.09361100196838379,-0.04749995470046997,0.013055503368377686,-0.07333397865295432,4,-0.08384088977015369,1.881665255420216,1.95111095905304,-2.3220372269623026,1.9794440269470213,-1.3999953183155052,1.9988889694213867,-0.08384088977015369
5471,2002-07-08,1.9616669416427608,2.024444103240967,1.950000047683716,2.01111102104187,24465600.0,-0.022966179172617673,-1.045788322781978,-0.946807466403703,54.368907767849876,54.92172023196436,-0.02958168928752425,-0.04298543458887183,-0.0065648361587400395,0.07309445003252035,12.396081345505733,0.07444405555725075,0.016850358993043768,0.03655585646629289,-0.04947389631051058,0.12258560924309636,-0.006459019922108844,0.07957073285469463,-0.09496966386040007,40.79628067853012,-24.346501651676526,0.04301487638840173,7,-0.0475000143051143,-0.0475000143051143,-0.0013889670372004836,0.05916649103164717,-0.04277789592742898,0,-0.09685636943652476,-1.0399968242864837,2.0077779293060303,1.881665255420216,1.95111095905304,-2.3220372269623026,1.9794440269470213,-0.09685636943652476
5472,2002-07-09,1.9122220277786253,1.9833329916000368,1.9122220277786253,1.9755560159683228,16875000.0,-0.02520556003392138,-1.2455861648383897,1.280921577656846,49.61239720618972,55.62491660044998,0.02073750771147309,0.004225878796728644,0.0397881386393697,0.12074965045378971,12.347320542833417,0.07111096382141158,0.016963665827888885,-0.011333507299423395,-0.09710064127948281,0.07443362668063624,-0.054217074289453215,0.031550059690606425,-0.03263829940024987,0.0,-60.83201929660244,0.042883566990029806,7,0.0019448995590212181,0.0019448995590212181,0.04375019669532798,0.10861140489578269,0.0699999332427983,1,-0.02498559773618403,-1.045788322781978,1.9616669416427608,-1.0399968242864837,2.0077779293060303,1.881665255420216,1.95111095905304,-0.02498559773618403
5473,2002-07-10,1.8999999761581419,1.941666960716248,1.8911110162734983,1.919443964958191,13966200.0,-0.006391544205084476,-1.7164616961311845,0.3070071750702097,49.01532221827289,55.700128133155715,0.046663050786883487,0.015584267116474093,0.05064675806493435,0.13190884513835388,12.698907322105162,0.05055594444274969,0.018490755482013288,-0.02250000834465049,-0.10891103449489514,0.06391101780559394,-0.06570552141977282,0.020705504730471835,0.12777793407440208,6.666732231897056,-50.792642063985156,0.04320551307512222,7,0.05944448709487937,0.014166951179504617,0.0431945323944094,0.12027800083160467,0.06166696548461892,2,0.001169505886900124,-1.2455861648383897,1.9122220277786253,-1.045788322781978,1.9616669416427608,-1.0399968242864837,2.0077779293060303,0.001169505886900124
5474,2002-07-11,1.8833329677581787,1.9166669845581052,1.853888988494873,1.8899999856948853,25911000.0,-0.00877210979426657,1.0925644464312403,0.3428832430046311,46.26213731041829,54.87830835534001,0.07174571744792813,0.03376355452212154,0.06463607305609198,0.14759157736250827,12.400591892494472,0.0627779960632322,0.015820292220287024,-0.039028114080429166,-0.12569398607592897,0.04763775791507063,-0.08236105007817907,0.004304821917320734,0.1417116045951845,17.26361552225453,-35.76680370628246,0.04333293599774992,7,0.057500481605529785,0.030833959579467773,0.055417001247406006,0.1252780556678772,0.09444499015808128,3,0.05604745045460513,-1.7164616961311845,1.8999999761581419,-1.2455861648383897,1.9122220277786253,-1.045788322781978,1.9616669416427608,0.05604745045460513
5475,2002-07-12,1.852221965789795,1.9055559635162356,1.830000042915344,1.8999999761581419,26274600.0,-0.016519119295945184,1.5660023683970767,7.166323958016667,45.86465160316659,54.36254526664885,0.09830123529590074,0.06579777937077802,0.09150640678139887,0.1778289890821778,12.241170025838157,0.07555592060089156,0.02423483340745758,-0.06858356595039372,-0.1592245938290553,0.022057461928268074,-0.11390407988972462,-0.023263052011062824,0.16597638320922847,11.428440054809235,-42.68583221948064,0.04532051393933085,7,0.07666701078414917,0.06194496154785156,0.0818055272102356,0.1516665816307068,0.1466670036315918,4,0.0722856555892546,1.0925644464312403,1.8833329677581787,-1.7164616961311845,1.8999999761581419,-1.2455861648383897,1.9122220277786253,0.0722856555892546
5476,2002-07-15,1.7694439888000488,1.8505560159683228,1.696666955947876,1.84833300113678,49343400.0,-0.04469117552790125,2.693261713860657,1.651157336367346,36.847153472409396,51.85572143466523,0.17121444097959593,0.148395708457431,0.1690660294427313,0.25948266216351357,11.843235291841133,0.15555500984191895,0.026538672189429846,-0.1464170932769775,-0.25757655886627884,-0.03525762768767615,-0.20199682607162828,-0.09083736048232671,0.2374624618339536,25.38739292452495,-26.28510794998986,0.05557973279465068,7,0.09277844429016113,0.09277844429016113,0.1645835041999817,0.23444455862045288,0.2055560350418093,0,0.09324960998902387,1.5660023683970767,1.852221965789795,1.0925644464312403,1.8833329677581787,-1.7164616961311845,1.8999999761581419,0.09324960998902387
5477,2002-07-16,1.802778005599976,1.8277779817581177,1.7294440269470217,1.7583329677581787,35992800.0,0.018838695664242344,1.082354069739561,-0.5633869220226434,46.12973138946043,50.122168202967686,0.11972720996234631,0.11141020432051918,0.13065014976167433,0.22478984655693646,12.306906115690532,0.09833395481109597,0.021598409754310044,-0.10713862776756233,-0.22917431847538206,0.014897062940257166,-0.1681564731214722,-0.04612078241365247,0.17930928545913627,43.31063166811756,-11.699134650699214,0.061017845353909764,7,0.05777752399444536,0.05944442749023393,0.1312494874000545,0.20111054182052568,0.21222209930419922,1,0.0644067321404409,2.693261713860657,1.7694439888000488,1.5660023683970767,1.852221965789795,1.0925644464312403,1.8833329677581787,0.0644067321404409
5478,2002-07-17,1.839444041252136,1.8455560207366943,1.7955559492111206,1.8361109495162964,42534000.0,0.020338630457141127,5.427962789842301,0.07499356278430462,46.409932762365266,48.833802305383315,0.06829576763516765,0.07241893208791272,0.09079961396381786,0.1874079625367464,12.955884061653212,0.05000007152557373,0.018635770217009462,-0.06663924455642722,-0.19260874518100812,0.05933025606815345,-0.12962399486871767,-0.0036544942441367745,0.1198096229980774,64.89866669845577,9.342908879643986,0.06298475031229038,7,0.02111148834228538,0.022778391838073953,0.095833480358124,0.1644445061683657,0.17722284793853826,2,0.07762014857059563,1.082354069739561,1.802778005599976,2.693261713860657,1.7694439888000488,1.5660023683970767,1.852221965789795,0.07762014857059563
5479,2002-07-18,1.8355560302734373,1.875,1.825000047683716,1.857777953147888,26717400.0,-0.00211368809896062,-1.3076605659801588,-6.667060085837354,38.07838276057795,45.843179610078934,0.06042261419653561,0.07425070425679747,0.09135647095890698,0.1894325497745839,13.54204785285556,0.04999995231628396,0.006285232446240352,-0.0668050587177278,-0.19662773540680756,0.06301761797135219,-0.13171639706226768,-0.0018937203731879126,0.10269069731258917,66.48941269928214,15.871659810126232,0.06491133834453996,7,0.02499949932098411,0.026666402816772683,0.10013824701309226,0.16305500268936157,0.15499997138977073,3,0.06870447389750178,5.427962789842301,1.839444041252136,1.082354069739561,1.802778005599976,2.693261713860657,1.7694439888000488,0.06870447389750178
5480,2002-07-19,1.8255560398101809,1.84833300113678,1.7949999570846558,1.8066669702529907,29480400.0,-0.005447935284093042,-1.5262498129550943,-0.8500195803895793,37.282320795024404,43.94466994643166,0.04677504528349341,0.08082506055451,0.09612104828611545,0.197483186812909,14.188167065208942,0.053333044052124245,-0.007056710410666467,-0.07199950218200657,-0.20586556846814008,0.06186656410412694,-0.13893253532507321,-0.005066469038939925,0.09336430604479351,72.27436987204268,24.095507320122962,0.0669330331430667,7,0.014443933963775413,0.036666393280029075,0.11013823747634865,0.15694397687911943,0.17888784408569314,4,0.08338386485353078,-1.3076605659801588,1.8355560302734373,5.427962789842301,1.839444041252136,1.082354069739561,1.802778005599976,0.08338386485353078
5481,2002-07-22,1.7777780294418335,1.8416670560836792,1.7338889837265017,1.8255560398101809,34707600.0,-0.026171757714605892,1.6944503635136268,-2.529399885139424,26.697936874816676,41.398618798501325,0.07344923773184231,0.12582176438066472,0.1397019711663614,0.24225135004208287,15.375700908142964,0.10777807235717751,-0.01905007142172388,-0.11391641497612004,-0.2581192399092358,0.03028640995699594,-0.18601782744267803,-0.04181500250956205,0.12336204522057304,33.206471353270786,-9.346147071146078,0.07210141246655796,7,0.041388928890228494,0.08444440364837646,0.15791624784469604,0.20472198724746682,0.2511109113693233,0,0.12437488613186143,-1.5262498129550943,1.8255560398101809,-1.3076605659801588,1.8355560302734373,5.427962789842301,1.839444041252136,0.12437488613186143
5482,2002-07-23,1.761667013168335,1.8105560541152956,1.7211110591888428,1.7777780294418335,40129200.0,-0.009062445370953798,1.1904789708541945,0.33720567577615107,26.88687099028681,38.93990199539176,0.07370947149863416,0.13641284489027816,0.1520406528366034,0.25563631665557107,16.369597608966824,0.08944499492645286,-0.04175101801451242,-0.12208298444747934,-0.27672043591474926,0.03255446701979081,-0.1994017101811143,-0.044764258713844374,0.12311521199690922,26.354040625479314,-11.142474977646508,0.07731872573363506,7,0.04499995708465576,0.100555419921875,0.15791648626327515,0.20166653394699097,0.18833303451538108,1,0.12109723862618438,1.6944503635136268,1.7777780294418335,-1.5262498129550943,1.8255560398101809,-1.3076605659801588,1.8355560302734373,0.12109723862618438
5483,2002-07-24,1.7977780103683472,1.804443955421448,1.705556035041809,1.7222219705581665,35051400.0,0.02049819683861087,1.2250022128463043,-4.689712835463082,33.990762747895744,37.57641593288925,0.024108686629567666,0.1018943821088576,0.11266034605993513,0.21605904528679298,16.423400045711624,0.0988879203796389,-0.05575895401070108,-0.0836664378643035,-0.2421337639181731,0.0748008881895661,-0.1629001008912383,-0.004432774837368703,0.0719549932595076,54.42623781218363,16.979403630169926,0.07923366302693483,7,0.003333449363708496,0.06444442272186279,0.11430549621582031,0.16555553674697876,0.0911109447479248,2,0.12082809628499214,1.1904789708541945,1.761667013168335,1.6944503635136268,1.7777780294418335,-1.5262498129550943,1.8255560398101809,0.12082809628499214
5484,2002-07-25,1.8688889741897583,1.8716670274734497,1.763888955116272,1.800555944442749,36178200.0,0.03955491913422682,1.9172914377721526,0.904401950111232,35.92340668817751,36.471833164557125,-0.05505639262988704,0.031709065865759056,0.03791065603070365,0.14036984656872153,15.795527887942583,0.10777807235717773,-0.0627234151375824,-0.012111020088195756,-0.1706714787329826,0.1464494385565911,-0.09139124941058907,0.06716920923419756,-0.17222201824188232,98.3275921460558,63.77957530893207,0.07928022932239337,7,-0.08305549621582031,-0.00666654109954834,0.04319453239440918,0.09444457292556763,0.06611096858978271,3,0.07907260251507653,1.2250022128463043,1.7977780103683472,1.1904789708541945,1.761667013168335,1.6944503635136268,1.7777780294418335,0.07907260251507653
5485,2002-07-26,1.862221956253052,1.8777780532836916,1.815556049346924,1.8688889741897583,20511000.0,-0.0035673697200748755,4.090738853316726,-0.09756654960843611,39.04523102710262,36.71606400396749,-0.05232414482668091,0.033393699795393195,0.04114464999640943,0.14341124766041147,16.490082169347513,0.06222200393676758,-0.0692549921715957,-0.014528036117553489,-0.17014413023480013,0.14108805799969315,-0.09233608317617681,0.06328001094106983,-0.16205499887466446,90.96741683238702,54.846487038271235,0.07780804705862328,7,-0.07055491209030174,4.768371579810804e-07,0.0498615503311155,0.10111159086227395,0.012222051620483176,4,0.0689144733683491,1.9172914377721526,1.8688889741897583,1.2250022128463043,1.7977780103683472,1.1904789708541945,1.761667013168335,0.0689144733683491
5486,2002-07-29,1.9383330345153809,1.943889021873474,1.8688889741897583,1.875,22698000.0,0.04087110991617293,1.0149113676760297,-9.499454646235588,52.7167542876308,37.44795543709753,-0.11394104122500437,-0.04576379538056208,-0.03712017205016305,0.06318439254571695,17.62789878969002,0.08166706562042192,-0.07140641117882884,0.06202749013900766,-0.09278986838987713,0.21684484866789244,-0.015381189125434735,0.13943616940345005,-0.2310616333007811,97.6688131039044,54.62509198318584,0.07740867926444238,7,-0.11361050605773926,-0.0761106014251709,-0.02624952793121338,0.02500051259994507,-0.01444399356842041,0,0.034107064267736575,4.090738853316726,1.862221956253052,1.9172914377721526,1.8688889741897583,1.2250022128463043,1.7977780103683472,0.034107064267736575
5487,2002-07-30,1.942221999168396,1.978888988494873,1.88611102104187,1.9383330345153809,26820000.0,0.002006344928227266,1.4028601729256163,0.06140499476731492,54.47056839622287,38.343581618637266,-0.10724800449255056,-0.05704026348264302,-0.04350236809899166,0.054450835698843125,18.18617800933141,0.09277796745300315,-0.07092729742386572,0.06874980330467229,-0.07851129280091484,0.21601089941025942,-0.004880744748121391,0.14238035135746596,-0.22075354071426379,86.58522916345927,37.3314897383789,0.07363054805279362,7,-0.09999948740005493,-0.07999956607818604,-0.032499492168426514,0.02111154794692993,-0.3294440507888794,1,0.044622572332034594,1.0149113676760297,1.9383330345153809,4.090738853316726,1.862221956253052,1.9172914377721526,1.8688889741897583,0.044622572332034594
5488,2002-07-31,1.9205559492111208,1.942221999168396,1.8816670179367063,1.9388890266418457,17046000.0,-0.011155290160729248,3.84458792505736,-4.714128069153608,53.89997204750877,40.1015359838518,-0.0814294240289104,-0.04217447174050348,-0.02370139656684178,0.07327042809765927,18.703231592913433,0.060554981231689675,-0.057432093693537745,0.05002815723419207,-0.090513018665632,0.19056933313401614,-0.02024243071571985,0.120298745184104,-0.17849384835372928,72.86835803367921,18.759745754081173,0.070270587949912,7,-0.07833343744277976,-0.05833351612091087,-0.017361462116241677,0.039999544620513694,-0.27555596828460716,2,0.015331028749612674,1.4028601729256163,1.942221999168396,1.0149113676760297,1.9383330345153809,4.090738853316726,1.862221956253052,0.015331028749612674
5489,2002-08-01,1.915555953979492,1.9322220087051392,1.8805559873580933,1.9222220182418823,17668800.0,-0.0026034103477603487,2.875041910492599,0.36360858058770484,57.019792367499896,42.29458838079352,-0.07139611115446076,-0.0421350289430642,-0.018263112429289352,0.07501117059228402,19.46790375669787,0.0516660213470459,-0.05245561152906819,0.046805912256240534,-0.09030091180804312,0.18391273632052418,-0.02174749977590129,0.11535932428838236,-0.15454770211110191,61.22457916586364,1.6462758788552705,0.0685534120321418,8,-0.0733334422111509,-0.053333520889282005,-0.02277824282646157,0.03888851404190108,-0.31833398342132546,3,-0.013921284214026941,3.84458792505736,1.9205559492111208,1.4028601729256163,1.942221999168396,1.0149113676760297,1.9383330345153809,-0.013921284214026941
5490,2002-08-02,1.839444041252136,1.9311109781265257,1.809999942779541,1.919443964958191,24624000.0,-0.039733588867104874,1.3440705653255376,12.001072980560803,57.87501270697617,45.75870791770013,0.007703045193369951,0.021838804840062176,0.057250509244280545,0.1479647465119096,20.936585109341596,0.12111103534698464,-0.05188969497806717,-0.020889306068420543,-0.14176776522492296,0.09998915308808187,-0.08132853564667175,0.039549923509830665,-0.06100533045362733,17.433989485750292,-44.54963789143129,0.060439229578251236,8,0.002778470516205056,0.022778391838073953,0.03958392143249534,0.10444498062133789,-0.22722208499908425,4,0.05194825141968362,2.875041910492599,1.915555953979492,3.84458792505736,1.9205559492111208,1.4028601729256163,1.942221999168396,0.05194825141968362
5491,2002-08-05,1.7716670036315918,1.8505560159683228,1.759443998336792,1.8361109495162964,19308600.0,-0.03684647975178812,-1.0499957755715383,0.8055500917912383,46.7517392728659,47.96591550465336,0.08327983770588965,0.07868595558307678,0.12255475658776449,0.2120774255274327,22.53996628993848,0.09111201763153076,-0.04808336196783669,-0.07916634678840628,-0.19631971752944333,0.03798702395263076,-0.1377430321589248,-0.02058966141788776,0.20722198486328125,5.569963245000375,-56.347710103153716,0.058576685370518515,8,0.07055550813674927,0.09055542945861816,0.1080554723739624,0.1722220182418821,-0.14777803421020508,0,0.058011468312763936,1.3440705653255376,1.839444041252136,2.875041910492599,1.915555953979492,3.84458792505736,1.9205559492111208,0.058011468312763936
5492,2002-08-06,1.8644440174102783,1.8833329677581787,1.803333044052124,1.8049999475479128,24633000.0,0.052367072135175885,-1.5486661134520403,-0.9224151166769914,52.336454845474144,50.00432573771763,0.007392287501892358,-0.01881884638766307,0.028708135464697637,0.11653752590131483,23.78309349423339,0.11166596412658691,-0.04040949341196387,0.015999567508697465,-0.09778312190200444,0.12978225691939937,-0.04089177719665349,0.07289091221404842,0.11005607128143313,57.446748840537076,-3.9247362221270805,0.05689134470535093,8,0.004722476005554199,-0.0022215843200683594,0.03000044822692871,0.07888948917388916,-0.2627769708633423,1,0.03188351217927776,-1.0499957755715383,1.7716670036315918,1.3440705653255376,1.839444041252136,2.875041910492599,1.915555953979492,0.03188351217927776
5493,2002-08-07,1.9022220373153689,1.9055559635162356,1.828333020210266,1.8783329725265503,28008000.0,0.020262351431481695,4.054367417001477,0.4018746503079348,55.85932547794208,52.219427825469246,-0.015659025843211882,-0.059470966942996695,-0.009024061725697585,0.07586890545886305,24.640909493241953,0.07722294330596968,-0.021146068639832816,0.05366648435592669,-0.06033230297644665,0.16766527168830003,-0.0033329093102600904,0.11066587802211347,0.06797692956924428,82.63669588171952,21.00740758002719,0.05699939366618667,8,-0.033055543899536355,-0.03999960422515891,0.009166955947875532,0.03638947010040261,-0.29500007629394576,2,-0.15216104285299337,-1.5486661134520403,1.8644440174102783,-1.0499957755715383,1.7716670036315918,1.3440705653255376,1.839444041252136,-0.15216104285299337
5494,2002-08-08,1.9888889789581297,2.0,1.892222046852112,1.9055559635162356,27599400.0,0.04556089664752028,1.0421182210376485,3.488333100461036,62.65058238608032,54.842244643133434,-0.09332834959936553,-0.14527265409352141,-0.09469089980118195,-0.012726142244786187,24.727341584405966,0.10777795314788796,0.002905147809090014,0.13505562543868987,0.005557334464094454,0.2645539164132853,0.07030647995139216,0.19980477092598758,-0.22944498062133767,95.38110836352094,33.64847460103799,0.0647491454872977,8,-0.10916697978973366,-0.12833344936370827,-0.07472205162048318,-0.05222201347351052,-0.37499999999999956,3,-0.17290507497897678,4.054367417001477,1.9022220373153689,-1.5486661134520403,1.8644440174102783,-1.0499957755715383,1.7716670036315918,-0.17290507497897678
5495,2002-08-09,1.986111044883728,2.0055561065673833,1.941666960716248,1.9888889789581297,23511600.0,-0.0013967265663349382,2.5383701238895116,-0.033335336057035085,67.34504210154395,56.46760995579045,-0.07948761488506384,-0.13908051442692004,-0.09067377391274967,-0.01244427627223943,24.514610080638235,0.06388914585113525,0.022001636138494485,0.12558323740959176,-0.016769224919205072,0.2679356997383888,0.054407006245193346,0.19675946857399018,-0.22185592651367192,92.09910401261669,25.65275294022169,0.07117623116439852,8,-0.1036109924316404,-0.12555551528930664,-0.07194411754608154,-0.04944407939910889,-0.37722206115722634,4,-0.19580429570005642,1.0421182210376485,1.9888889789581297,4.054367417001477,1.9022220373153689,-1.5486661134520403,1.8644440174102783,-0.19580429570005642
5496,2002-08-12,1.934443950653076,1.959444046020508,1.913889050483704,1.9583330154418943,15019200.0,-0.026014202158407884,2.4893168246314317,8.599579453289964,63.58072189990941,57.479849233977845,-0.031771293186545035,-0.07843988384915845,-0.039058707005711346,0.036285653902771164,22.75787534198652,0.07222199440002397,0.03484399970022478,0.06566614508628832,-0.07355057093983075,0.2048828611124076,-0.003942212926771438,0.13527450309934808,-0.16053679275512667,64.83479429605545,-6.406898044849001,0.06960835801305965,8,-0.051943898200988325,-0.07388842105865456,-0.020277023315429465,0.002223014831543191,-0.3233329057693479,0,-0.16657086099147034,2.5383701238895116,1.986111044883728,1.0421182210376485,1.9888889789581297,4.054367417001477,1.9022220373153689,-0.16657086099147034
5497,2002-08-13,1.9188890457153318,1.9850000143051147,1.9083329439163208,1.934443950653076,13906800.0,-0.008041021262204406,-3.1817898083788454,0.6511307610930358,59.83754898909666,58.13958000526539,-0.022209836715158637,-0.056644407285515896,-0.02266306662071016,0.04967017792219264,20.989375262657433,0.07666707038879395,0.04616638171301224,0.044305688142776356,-0.09299323331727583,0.18160460960282854,-0.024343772587249735,0.11295514887280245,-0.1357159298706052,51.0971947089269,-21.351525214407978,0.06864946073002608,8,-0.036388993263244185,-0.06777751445770219,-0.004722118377685325,0.01777791976928733,-0.33388900756835893,1,-0.1537348274266549,2.4893168246314317,1.934443950653076,2.5383701238895116,1.986111044883728,1.0421182210376485,1.9888889789581297,-0.1537348274266549
5498,2002-08-14,1.9822219610214236,1.9822219610214236,1.8638889789581297,1.9188890457153318,17350200.0,0.033004990803145784,2.736855677379876,-4.071571993501148,59.323568443602554,58.395555124832356,-0.08479235227388981,-0.11460834205763781,-0.08422286100154674,-0.015566708389147754,19.48193406975069,0.1183329820632939,0.045912065871759555,0.10049970746040371,-0.04377651985097297,0.2447759347717804,0.028361593804715257,0.17263782111609216,-0.19015352554779064,83.52889203039399,13.7607398729196,0.07213811365568834,8,-0.09972190856933594,-0.13111042976379395,-0.06805503368377708,-0.04555499553680442,-0.34777796268463157,2,-0.19198400681545802,-3.1817898083788454,1.9188890457153318,2.4893168246314317,1.934443950653076,2.5383701238895116,1.986111044883728,-0.19198400681545802
5499,2002-08-15,1.9616669416427608,1.988332986831665,1.930556058883667,1.9805560111999512,24030000.0,-0.01036968603055477,2.3549280273007813,-0.2982504352736391,57.998279162622914,58.409251397682,-0.0637082338168855,-0.08866698810943996,-0.0626343236080178,0.003637404598354932,18.429985442289496,0.05777692794799805,0.043747986604497635,0.07363914251327475,-0.07314309954743203,0.22042138457398153,0.0002480214829212457,0.14703026354362825,-0.16105899932537793,69.01951379597558,1.853078865222571,0.07339112103035343,8,-0.07916688919067316,-0.11055541038513117,-0.024861246347426924,-0.024999976158141646,-0.3766669034957879,3,-0.1806856062551141,2.736855677379876,1.9822219610214236,-3.1817898083788454,1.9188890457153318,2.4893168246314317,1.934443950653076,-0.1806856062551141
5500,2002-08-16,1.97777795791626,1.986111044883728,1.9477779865264893,1.9616669416427608,23245200.0,0.00821292133312257,1.3390082013420377,-0.8529279975765837,53.51142906019333,59.16032804071837,-0.06496473509797562,-0.09780364060728108,-0.07753911886349218,-0.014250179565435506,17.00227978543897,0.03833305835723877,0.0438370394617551,0.08213906288146999,-0.06677466767061202,0.231052793433552,0.0076821976054290975,0.1565959281575109,-0.16897208902887706,91.51825058050889,27.0448286820657,0.07445686527604099,8,-0.07333338260650635,-0.12666642665863037,-0.0502777695655825,-0.04111099243164085,-0.4805560111999514,4,-0.18398879282764113,2.3549280273007813,1.9616669416427608,2.736855677379876,1.9822219610214236,-3.1817898083788454,1.9188890457153318,-0.18398879282764113
5501,2002-08-19,1.9988889694213867,2.0055561065673833,1.9694440364837649,1.97777795791626,14632200.0,0.010674105968583536,1.0967786591358588,1.3103463584635537,54.8944771012684,59.44455273580663,-0.05638414047802498,-0.10698543054985632,-0.09805130977919019,-0.037778176037099875,14.864747896343323,0.036112070083618386,0.04329901038368589,0.09219452738761902,-0.05265207952105566,0.23704113429629392,0.01977122393328168,0.16461783084195636,-0.18221309102680383,95.29380085662085,32.22867482907098,0.07242330345433742,8,-0.08194440603256226,-0.1477774381637571,-0.07736101746559143,-0.06222200393676758,-0.4744449853897095,0,-0.19510837853479046,1.3390082013420377,1.97777795791626,2.3549280273007813,1.9616669416427608,2.736855677379876,1.9822219610214236,-0.19510837853479046
5502,2002-08-20,1.9750000238418581,2.013889074325561,1.9711110591888428,2.0,12027600.0,-0.011951111815101778,-1.6101738064670719,-1.1842149843019467,54.684491482761395,59.31401562523099,-0.016945629182873123,-0.06987728968355644,-0.07467055343667295,-0.01630111724208194,12.540730645185134,0.042778015136718306,0.04797664738758756,0.05763893127441433,-0.0729586519160994,0.18823651446492806,-0.0076598603208426486,0.1229377228696713,-0.15076893632036326,74.07398282751579,11.74291030573282,0.06529879159525691,8,-0.03611099720001287,-0.11527746915817305,-0.11277759075164817,-0.09027755260467552,-0.40055596828460716,1,-0.18424758205839264,1.0967786591358588,1.9988889694213867,1.3390082013420377,1.97777795791626,2.3549280273007813,1.9616669416427608,-0.18424758205839264
5503,2002-08-21,2.0150001049041752,2.0166668891906743,1.9694440364837649,1.971667051315308,16387200.0,0.02025320535667996,1.0238384746646054,-1.7333237965810897,58.07032635851145,58.805098288834444,-0.0438802621430634,-0.09778259564021718,-0.11400810462112165,-0.05797273854360174,9.967780937435451,0.0472228527069094,0.06641442707724532,0.08677790760993997,-0.0379438481897485,0.21149966340962822,0.02441702971009585,0.1491387855097841,-0.17938953817443637,98.06437322627536,34.12301271128021,0.06236087789984413,8,-0.0747221708297734,-0.15388864278793357,-0.15361112356185957,-0.13027763366699263,-0.49777805805206343,2,-0.2133995257422835,-1.6101738064670719,1.9750000238418581,1.0967786591358588,1.9988889694213867,1.3390082013420377,1.97777795791626,-0.2133995257422835
5504,2002-08-22,2.0166668891906743,2.0294439792633057,1.9888889789581297,2.0011110305786133,17049600.0,0.0008271881884482912,-1.0277519490737315,0.3589836700559106,66.35909092209565,58.695548157784636,-0.046033264737881385,-0.09255596943002287,-0.11385100475744458,-0.060910282756861056,8.594994554893445,0.040555000305176,0.07608651278858791,0.08105579614639336,-0.04634644237722396,0.20845803467001067,0.017354676884584697,0.144756915408202,-0.16657181666406062,84.35445447432703,13.929995727013008,0.06370111926180867,8,-0.0700004100799565,-0.1491668820381169,-0.1552779078483586,-0.13638889789581343,-0.5511108636856084,3,-0.1895319910802301,1.0238384746646054,2.0150001049041752,-1.6101738064670719,1.9750000238418581,1.0967786591358588,1.9988889694213867,-0.1895319910802301
5505,2002-08-23,1.990556001663208,2.0150001049041752,1.98444402217865,2.0150001049041752,9903600.0,-0.012947546105616436,1.5000780289877145,-1.5713760230512053,71.88896242798539,59.61868599423753,-0.021484921876284258,-0.05938221029927493,-0.0860924806714376,-0.035516370595250146,7.228617040048898,0.03222286701202437,0.08065648047796659,0.048528206348419145,-0.07621010122096328,0.17326651391780135,-0.013840947436272177,0.11089736013311025,-0.1225260384629252,35.18664218900229,-41.64695158403456,0.062369153784691135,8,-0.043889522552490234,-0.12305599451065063,-0.12916702032089233,-0.11555600166320801,-0.47388899326324463,4,-0.20374004206732843,-1.0277519490737315,2.0166668891906743,1.0238384746646054,2.0150001049041752,-1.6101738064670719,1.9750000238418581,-0.20374004206732843
5506,2002-08-26,2.004443883895874,2.0183329582214355,1.9666670560836792,1.98555600643158,9822600.0,0.006976885966062829,1.2142833422315986,-0.7726966818172629,66.62274148611098,60.37259627168356,-0.02726645428451624,-0.07174150947545632,-0.09765380888871689,-0.05063321507996443,6.762298824441188,0.05166590213775635,0.0732742533205375,0.05911054611206046,-0.06868196678011307,0.18690305900423376,-0.004785710334026305,0.12300680255814722,-0.12027251908928882,60.17629711494823,-18.320204204589146,0.0638962564460867,8,-0.05777740478515625,-0.13694387674331665,-0.1533326804637909,-0.12944388389587402,-0.5399998426437378,0,-0.25304870904827703,1.5000780289877145,1.990556001663208,-1.0277519490737315,2.0166668891906743,1.0238384746646054,2.0150001049041752,-0.25304870904827703
5507,2002-08-27,2.028888940811157,2.0444440841674805,2.0,2.013889074325561,18655200.0,0.01219543091811115,-1.0778937042982417,0.7941531023775298,65.53141381077475,61.062356868036034,-0.038517654547352675,-0.09418995476083891,-0.12115966679826262,-0.07585822143147603,6.929905084065576,0.04444408416748047,0.06357223514906485,0.07922225594520516,-0.053892811491921044,0.21233732338233136,0.012664722226642056,0.14577978966376826,-0.13019031455889962,80.00033719524006,1.9437869482108,0.0665575337185631,8,-0.04138886928558305,-0.153888881206512,-0.18819424510002092,-0.15388894081115678,-0.53444492816925,1,-0.24863113334227194,1.2142833422315986,2.004443883895874,1.5000780289877145,1.990556001663208,-1.0277519490737315,2.0166668891906743,-0.24863113334227194
5508,2002-08-28,1.950000047683716,2.0205559730529785,1.9333330392837524,2.0205559730529785,17055000.0,-0.03888280503707642,1.4724481554946558,-4.70377022602281,45.13886446744538,59.6335330130163,0.03947065329368282,-0.013683649188704683,-0.04204979276466392,0.0017308490225527162,7.0948584090823,0.09555590152740434,0.05787443923310276,-0.0011388421058653453,-0.1335477216402874,0.13127003742855692,-0.06734328187307637,0.06506559766134568,-0.033811966481632094,15.000316500852605,-58.350531816308234,0.06620443976721112,8,0.03888851404190041,-0.07499998807907127,-0.1155553460121157,-0.07666659355163596,-0.4883331060409548,2,-0.19259281176560206,-1.0778937042982417,2.028888940811157,1.2142833422315986,2.004443883895874,1.5000780289877145,1.990556001663208,-0.19259281176560206
5509,2002-08-29,1.888888955116272,1.937222003936768,1.8883329629898071,1.9166669845581052,25846200.0,-0.03133902106311959,-2.3844941344436177,0.39370229072120866,39.39391338454067,58.064920160166,0.0996520013822908,0.04777672135269673,0.018773727389566286,0.0612534024089606,7.468937215653813,0.06166708469390891,0.05512544581976231,-0.06091658473014827,-0.19535567808704268,0.07352250862674614,-0.1281361314085956,0.006302961948299046,0.1555551290512085,0.3561515171184105,-67.7057983008416,0.06721954667844726,8,0.07749956846237183,0.013055086135864258,-0.05722200870513916,-0.02666652202606201,-0.46777796745300293,3,-0.19676482688802732,1.4724481554946558,1.950000047683716,-1.0778937042982417,2.028888940811157,1.2142833422315986,2.004443883895874,-0.19676482688802732
5510,2002-08-30,1.934999942779541,1.964444041252136,1.8911110162734983,1.8916670083999636,19783800.0,0.024411698495230283,-2.299950916098682,-1.559971504469597,50.06139821534453,57.527911395063356,0.052338798558241306,0.009688321907135311,-0.027471068351775152,0.012838975926251273,6.801320593545587,0.07555508613586404,0.04910409690763129,-0.019583392143249556,-0.14392069270245056,0.10475390841595167,-0.08175204242284995,0.042585258136351056,0.10632191896438581,29.893437083589465,-36.983161437212615,0.06216865027960059,8,0.03138858079910278,-0.033055901527404785,-0.11097198724746704,-0.07277750968933105,-0.47722196578979514,4,-0.24260668276823816,-2.3844941344436177,1.888888955116272,1.4724481554946558,1.950000047683716,-1.0778937042982417,2.028888940811157,-0.24260668276823816
5511,2002-09-03,1.8744440078735352,1.9338890314102173,1.8733329772949217,1.921110987663269,15402600.0,-0.031295057724404884,-1.477285417850276,-1.0769402178248928,45.5356432959452,56.51137270763934,0.10436043256213412,0.08257237323060274,0.033104322994425894,0.07161188766894178,5.629135955902602,0.06166696548461936,0.04368399804610523,-0.08527817726135245,-0.18354703759760982,0.012990683074904696,-0.13441260742948113,-0.036143747093223766,0.16381807589530917,0.6493036009877392,-65.40504991659651,0.0491344301681286,9,0.08444452285766602,0.027500033378601074,-0.047499269247055054,-0.012221574783325195,-0.45388805866241455,1,-0.1908709985311603,-2.299950916098682,1.934999942779541,-2.3844941344436177,1.888888955116272,1.4724481554946558,1.950000047683716,-0.1908709985311603
5512,2002-09-04,1.9238890409469604,1.924999952316284,1.8561110496521,1.8744440078735352,15418800.0,0.02637850630145966,1.6666574375941625,-1.0595293137933588,43.97248489339644,54.94494587818211,0.05241484341883762,0.03985240938016621,-0.01657016817404089,0.019863771218302073,4.999237159966273,0.0688889026641839,0.041692170353513136,-0.03880539536476135,-0.128129231715846,0.05051844098632308,-0.08346731354030368,0.005856522810780973,0.10777587856292703,41.216226012422055,-21.692988303427512,0.04466191817554226,9,0.026388525962829812,-0.02194499969482422,-0.08041656017303467,-0.06166660785675049,-0.4616670608520508,2,-0.23881054983746886,-1.477285417850276,1.8744440078735352,-2.299950916098682,1.934999942779541,-2.3844941344436177,1.888888955116272,-0.23881054983746886
5513,2002-09-05,1.6127779483795166,1.7222219705581665,1.5494439601898191,1.7216670513153076,166005000.0,-0.1617094780135092,2.141448601878327,-2.202225302875053,27.47489306955903,50.62447945012249,0.33578163303147046,0.34590181454709445,0.29316318041539624,0.32778845362594256,5.600576068834502,0.37444508075714134,0.02867285273663045,-0.33544428348541255,-0.5146206419016512,-0.15626792506917364,-0.4250324626935318,-0.2458561042772931,0.4083537389389038,15.261198992437592,-44.93874135909361,0.08958817920811944,9,0.1841660737991333,0.1841660737991333,0.2394445240497589,0.24944448471069336,-0.1405559778213501,3,-0.07337273916505938,1.6666574375941625,1.9238890409469604,-1.477285417850276,1.8744440078735352,-2.299950916098682,1.934999942779541,-0.07337273916505938
5514,2002-09-06,1.6449999809265137,1.6722220182418823,1.6000000238418581,1.6444439888000488,58930200.0,0.019979212004586966,1.626251154161258,-0.005106040103872445,28.952908034215213,45.85380673970357,0.2741211012543465,0.302083493777455,0.25881690793820145,0.2915592634010198,7.005539870058499,0.07222199440002419,0.016888506458781816,-0.2860278010368347,-0.50933865929187,-0.06271694278179929,-0.39768323016435225,-0.17437237190931687,0.3383966882216187,23.02554266786896,-31.84085382179581,0.1116554291275177,9,0.15194404125213623,0.15194404125213623,0.20722249150276184,0.2172224521636963,-0.18388903141021729,4,-0.11144865739177323,2.141448601878327,1.6127779483795166,1.6666574375941625,1.9238890409469604,-1.477285417850276,1.8744440078735352,-0.11144865739177323
5515,2002-09-09,1.5972219705581665,1.6333329677581787,1.5933330059051514,1.6311110258102417,34579800.0,-0.029044383539407193,1.086975992038811,-60.95240137221269,25.424875509838202,41.27626607567326,0.2908199788708721,0.33648484135153556,0.30163296820134855,0.33521563676066113,8.432611252229913,0.051666975021362305,-0.00361692682767778,-0.3143613576889037,-0.5809981816497984,-0.047724533728009,-0.44767976966935086,-0.18104294570845636,0.35145848187330087,12.427785903634794,-35.78296618373104,0.13331841198044733,9,0.1997220516204834,0.1997220516204834,0.255000501871109,0.26500046253204346,-0.04499995708465576,0,-0.11026080666380611,1.626251154161258,1.6449999809265137,2.141448601878327,1.6127779483795166,1.6666574375941625,1.9238890409469604,-0.11026080666380611
5516,2002-09-10,1.6122219562530518,1.625,1.5833330154418943,1.6000000238418581,29741400.0,0.009391296871306798,1.2058850444139528,-0.3606454154677332,27.56013122355121,37.05723467709287,0.23952051538511543,0.31210904887885116,0.2817430288833285,0.31674259992799136,10.232622979966832,0.04166698455810569,-0.03110092651190799,-0.28325027227401733,-0.5811748310003644,0.01467428645232971,-0.43221255163719086,-0.1342879929108438,0.3045195767990838,16.716015022892446,-27.05734052847409,0.1489622793631735,9,0.17277801036834717,0.18472206592559814,0.24000051617622375,0.2500004768371582,-0.11333298683166504,1,-0.09579573002606134,1.086975992038811,1.5972219705581665,1.626251154161258,1.6449999809265137,2.141448601878327,1.6127779483795166,-0.09579573002606134
5517,2002-09-11,1.6238889694213867,1.6355559825897217,1.6000000238418581,1.625,17085600.0,0.007236604813055658,2.199924900761701,-0.09090465740063565,24.92879543703917,34.81167145149218,0.18367845419736395,0.29218887539635396,0.26355517768929815,0.3015375458786538,11.826354694590096,0.03555595874786355,-0.06154265541775761,-0.2568332552909851,-0.5781670937754244,0.06450058319345442,-0.41750017453320476,-0.09616633604876546,0.2634687578017636,43.08708560357736,5.925840544878376,0.16066691924221976,9,0.13305503129959084,0.17305505275726318,0.2283335030078888,0.23833346366882324,-0.09055602550506592,2,-0.12521362238374978,1.2058850444139528,1.6122219562530518,1.086975992038811,1.5972219705581665,1.626251154161258,1.6449999809265137,-0.12521362238374978
5518,2002-09-12,1.601667046546936,1.6222219467163086,1.5833330154418943,1.611111044883728,24834600.0,-0.013684385627897089,1.4562100951692707,8.500214592274679,24.08051821228611,33.11018309901946,0.1690729375479363,0.29981019527548103,0.27949046081981255,0.3215642896579012,13.534758169691935,0.04055595397949241,-0.09145433606057707,-0.26002743244171134,-0.6005508109360007,0.08049594605257804,-0.430289121688856,-0.08976574319456665,0.2586575793135477,20.625758561265126,-10.129398002101677,0.17026168924714463,9,0.15527695417404153,0.19527697563171387,0.2640274167060852,0.2605553865432739,-0.09055602550506614,3,-0.08706245580356953,2.199924900761701,1.6238889694213867,1.2058850444139528,1.6122219562530518,1.086975992038811,1.5972219705581665,-0.08706245580356953
5519,2002-09-13,1.6072219610214231,1.6100000143051147,1.5722219944000244,1.6000000238418581,21407400.0,0.003468208006441209,4.912958298348727,-0.7647118224735083,25.42730043023859,30.373061122896573,0.13338910513783064,0.2807329638629319,0.26849723750721055,0.3138419517436357,15.444444325143603,0.03777801990509033,-0.1253924024406725,-0.23675026893615736,-0.591943921255446,0.11844338338313154,-0.4143470950958019,-0.05915344277651302,0.2282322115854074,55.26253378607263,24.03240000614927,0.17759682615964442,9,0.1344445347785952,0.18972206115722678,0.2584725022315981,0.25500047206878684,-0.06166601181030251,4,-0.08399585977375601,1.4562100951692707,1.601667046546936,2.199924900761701,1.6238889694213867,1.2058850444139528,1.6122219562530518,-0.08399585977375601
5520,2002-09-16,1.61388897895813,1.625,1.5861109495162964,1.6027779579162598,14373000.0,0.004148162542820133,1.3333619437947486,1.5385097883861145,24.730491443168873,28.0613775836992,0.08535873326098353,0.25866857904528495,0.25453043059997094,0.3050065346498827,17.356099799401044,0.03888905048370361,-0.1459480162301392,-0.21188880205154392,-0.5754054246159954,0.15162782051290757,-0.3936471133337698,-0.030130490769318063,0.19868437665533945,65.78929536744977,36.64180067719695,0.18175831128222575,9,0.12333297729492143,0.1830550432205198,0.2562497854232786,0.24833345413207986,-0.08166694641113326,0,-0.09466452242611001,4.912958298348727,1.6072219610214231,1.4562100951692707,1.601667046546936,2.199924900761701,1.6238889694213867,-0.09466452242611001
5521,2002-09-17,1.6088889837265017,1.6416670083999634,1.5944440364837646,1.6277780532836914,21826800.0,-0.003098103585078227,1.023828074110215,-1.700030040984432,22.123918591934782,25.633759105759015,0.05445486372911579,0.2455417161805491,0.2535085530264596,0.3066870807220037,19.40064316324816,0.04722297191619873,-0.16064548844414395,-0.19738879799842812,-0.5636368755790662,0.16885927958220992,-0.38051283678874714,-0.014264759208109101,0.18263402025307585,52.800031585434624,28.842295867002935,0.18312403879031897,9,0.026943981647491233,0.18805503845214822,0.2626388072967527,0.2533334493637083,-0.05388903617858909,1,-0.03522118109214667,1.3333619437947486,1.61388897895813,4.912958298348727,1.6072219610214231,1.4562100951692707,1.601667046546936,-0.03522118109214667
5522,2002-09-18,1.611111044883728,1.6166670322418213,1.5755560398101809,1.5888890027999878,27064800.0,0.0013811152787432945,1.4666089705535117,-1.1764497989940372,24.95895650243689,25.354210598301,0.003575394715710667,0.2262607203769007,0.246760282868542,0.30077883160966357,21.488906534057868,0.0411109924316404,-0.18721512915360417,-0.17697228789329533,-0.5440821836175234,0.19013760783093292,-0.36052723575540946,0.006582659968818794,0.16104563559266882,55.99977340884084,29.632166139261734,0.1835549478621141,9,0.011110961437225342,0.18583297729492188,0.26041674613952637,0.25111138820648193,-0.08055508136749268,2,-0.06965508418474053,1.023828074110215,1.6088889837265017,1.3333619437947486,1.61388897895813,4.912958298348727,1.6072219610214231,-0.06965508418474053
5523,2002-09-19,1.5850000381469729,1.6216670274734497,1.5833330154418943,1.5861109495162964,18439200.0,-0.016206832433849794,-16.24831710783757,-0.04999141686156544,26.32035674336248,25.061704899317366,0.02830869153343163,0.23031376799698955,0.268342361336235,0.32397242316589603,23.61323337042636,0.0383340120315554,-0.20979992140619963,-0.18158329129219042,-0.5430605407832589,0.17989395819887788,-0.3623219160377247,-0.0008446665466561587,0.16933962470649777,18.400232084278496,-10.792607516311687,0.18073862474553418,9,0.021944463253021018,0.21194398403167702,0.28180575370788574,0.2772223949432371,-0.06277799606323264,3,-0.0325975350076686,1.4666089705535117,1.611111044883728,1.023828074110215,1.6088889837265017,1.3333619437947486,1.61388897895813,-0.0325975350076686
5524,2002-09-20,1.634443998336792,1.6383329629898071,1.5911109447479248,1.5988889932632446,19188000.0,0.031194926813771007,1.1794978308294568,-32.00525807490714,26.701088889102436,25.20350638590228,-0.02546837444639305,0.158914016748126,0.21538794902636527,0.271327849382476,25.538273885208003,0.05333292484283425,-0.23685276405561528,-0.11302818655967717,-0.4589143430893996,0.23285796997004504,-0.2859712648245383,0.05991489170518394,0.10350400830358653,89.07441500669874,57.492889328293835,0.1729430782648611,9,-0.027499496936798096,0.1625000238418579,0.23236179351806663,0.22777843475341797,-0.1066659688949585,4,-0.07545867427726227,-16.24831710783757,1.5850000381469729,1.4666089705535117,1.611111044883728,1.023828074110215,1.6088889837265017,-0.07545867427726227
5525,2002-09-23,1.5850000381469729,1.6305559873580933,1.569443941116333,1.6305559873580933,21078000.0,-0.030251241547665897,1.6829446998699467,-1.2812809087464776,27.16915552188854,25.160064641273095,0.024652006839128715,0.18595068646573476,0.2616774900674923,0.31668345931620046,27.713823206181193,0.06500005722045898,-0.22515548501740956,-0.14219434857368451,-0.4753958942177634,0.19100719707039437,-0.30879512139572385,0.02440642424835482,0.1378676447773608,21.538959249056592,-13.378806083443525,0.16660077282203944,9,0.020555436611175315,0.21194398403167702,0.28180575370788574,0.2772223949432371,-0.07722198963165305,0,-0.024885859928411413,1.1794978308294568,1.634443998336792,-16.24831710783757,1.5850000381469729,1.4666089705535117,1.611111044883728,-0.024885859928411413
5526,2002-09-24,1.4972219467163086,1.5700000524520874,1.4877779483795166,1.5616669654846191,24580800.0,-0.05538049799247058,1.0273923075792537,1.4146345292829343,18.26437635473954,24.419573632128692,0.10549586048206772,0.24641440940837267,0.3478847258593558,0.399856749412971,30.546328227808473,0.09722208976745628,-0.21891584057918623,-0.20461134314537044,-0.5259627223626238,0.11674003607188288,-0.365287032753997,-0.04393565353674389,0.21177183838926394,6.272788961056956,-26.697880417850744,0.16067568960862663,9,0.0675005316734314,0.26888906955718994,0.38055610656738303,0.36500048637390137,0.05444502830505371,1,0.023376685004818487,1.6829446998699467,1.5850000381469729,1.1794978308294568,1.634443998336792,-16.24831710783757,1.5850000381469729,0.023376685004818487
5527,2002-09-25,1.5244439840316772,1.5299999713897705,1.5011110305786133,1.5249999761581419,24017400.0,0.018181698027518012,4.47347261434218,0.00862738714474576,38.62648941770923,26.035792654953482,0.070050665421032,0.18916131940187064,0.31830114831327183,0.3680705005750031,33.10192521950679,0.032778024673461914,-0.20409312291072212,-0.15216705799102792,-0.4431889232129045,0.13885480723084864,-0.2976779906019662,-0.006656125380089639,0.16242821740128965,24.35391192187796,-10.408399581322023,0.14551093261093825,9,0.040278494358062744,0.2416670322418213,0.3595840632915497,0.3377784490585327,0.008888959884643555,2,0.020044005444807667,1.0273923075792537,1.4972219467163086,1.6829446998699467,1.5850000381469729,1.1794978308294568,1.634443998336792,0.020044005444807667
5528,2002-09-26,1.574444055557251,1.5755560398101809,1.5194439888000488,1.5244439840316772,33926400.0,0.032798890644272216,1.148897365135226,-89.92945969128806,41.31320122887323,27.800892743690667,0.017637709469102925,0.11550492678186286,0.2652898151483811,0.31453124541096544,35.3383975640877,0.05611205101013206,-0.1911951099334286,-0.08338918685913077,-0.3473427825506561,0.18056440883239455,-0.21536598470489343,0.04858761098663189,0.0925187205703708,57.56441085809618,20.436874044947288,0.13197679784576272,9,-0.009721577167510986,0.19166696071624756,0.3248617351055141,0.287778377532959,0.013333916664123313,3,-0.027875294702346287,4.47347261434218,1.5244439840316772,1.0273923075792537,1.4972219467163086,1.6829446998699467,1.5850000381469729,-0.027875294702346287
5529,2002-09-27,1.5172220468521118,1.5750000476837158,1.5044440031051636,1.574444055557251,34378200.0,-0.03634426291818049,1.419037031436156,-1.144438536970324,40.37430577867534,29.539094336524723,0.06789002548336387,0.15120739802340344,0.31889889317297837,0.36782765680675267,37.12555224132698,0.07055604457855225,-0.17856088928201141,-0.1220278501510621,-0.36929398831190063,0.12523828800977643,-0.24566091923148137,0.0016052189293571661,0.1318222465006995,20.62228805160519,-18.81872256132207,0.12363306908041925,9,0.047500431537628174,0.24888896942138672,0.38347265124320984,0.34500038623809814,0.09666693210601829,4,0.0032954933933384556,1.148897365135226,1.574444055557251,4.47347261434218,1.5244439840316772,1.0273923075792537,1.4972219467163086,0.0032954933933384556
5530,2002-09-30,1.465556025505066,1.5188889503479004,1.430556058883667,1.5172220468521118,34875000.0,-0.03405303887736211,2.2121151695378134,0.9029047129973563,33.78378841475292,30.834635427948953,0.10761962614298448,0.17486608029460382,0.3665995082569107,0.41437620013792253,39.6823544451266,0.0883328914642334,-0.16387714300465328,-0.15022167563438416,-0.3664574979164992,0.06601414664773086,-0.25833958677544167,-0.042103764493326645,0.16736163335041598,24.1379111898897,-17.426758207240475,0.10811791114105747,9,0.06888848543167114,0.2719440460205078,0.44152721762657166,0.3974994421005249,0.15944397449493408,0,0.042456243810484295,1.419037031436156,1.5172220468521118,1.148897365135226,1.574444055557251,4.47347261434218,1.5244439840316772,0.042456243810484295
5531,2002-10-01,1.5166670083999634,1.521111011505127,1.444443941116333,1.4694440364837646,29219400.0,0.03487480656175079,1.7326941339684252,-0.9140044207971278,39.09601377371661,32.40541956920225,0.046993065141168966,0.10074213125737508,0.3135755388271806,0.3592357077164112,42.11801641348086,0.07666707038879395,-0.15014188116778815,-0.08122184276580802,-0.2639581345485087,0.10151444901689266,-0.17258998865715824,0.010146303125542211,0.09196725845890064,59.38686954720186,17.270603765517613,0.09136814589135031,10,0.01777750253677368,0.22083306312561035,0.3904162347316742,0.34638845920562744,0.1499999761581423,1,-0.005860851350634411,2.2121151695378134,1.465556025505066,1.419037031436156,1.5172220468521118,1.148897365135226,1.574444055557251,-0.005860851350634411
5532,2002-10-02,1.4644440412521362,1.5172220468521118,1.4455560445785522,1.5172220468521118,40487400.0,-0.034432717833640214,1.715752573780193,-1.1176341398765572,36.84759568231032,33.57511278464091,0.08518113074797573,0.12309071144984696,0.36375862803238923,0.4074305432240981,44.45242480443527,0.07166600227355957,-0.13764719683351712,-0.11047255992889404,-0.22247963842431062,0.0015345185665225358,-0.16647609917660233,-0.054469020681185754,0.12282084064970422,23.37102539733691,-20.57700398009285,0.0560035392477083,10,0.07000046968460083,0.2730560302734375,0.44263920187950134,0.3986114263534546,0.16388893127441406,2,0.05956044158208207,1.7326941339684252,1.5166670083999634,2.2121151695378134,1.465556025505066,1.419037031436156,1.5172220468521118,0.05956044158208207
5533,2002-10-03,1.4944440126419067,1.51111102104187,1.4505560398101809,1.4666670560836792,24931800.0,0.02048557032204501,-1.0185333831371646,-0.5262979576901706,39.67443218927143,35.01659537354857,0.045801435294285486,0.08829799169597718,0.3308611796458292,0.3736158298437777,44.26877282838755,0.06055498123168901,-0.12220581317897894,-0.07455589175224309,-0.1905719901218157,0.04146020661732952,-0.1325639409370294,-0.016547842567456783,0.07401581049775285,44.23026135527085,1.6426602234730794,0.058008049184786276,10,0.03611201047897339,0.23111200332641602,0.4368060529232025,0.3761115074157715,0.11666703224182129,3,0.026022340713631298,1.715752573780193,1.4644440412521362,1.7326941339684252,1.5166670083999634,2.2121151695378134,1.465556025505066,0.026022340713631298
5534,2002-10-04,1.4616669416427612,1.501667022705078,1.4122220277786257,1.4961110353469849,21443400.0,-0.021932618901661982,2.9268092277418596,-1.2400240333032917,36.698998423168,36.07546680702407,0.05754406660726885,0.112398723540025,0.3580076918795627,0.4017899840970671,44.18595051324047,0.08944499492645219,-0.11281587133939541,-0.09816631078720084,-0.2178127590197736,0.021480137445371916,-0.15798953490348722,-0.03834308667091446,0.0902444297861793,45.40855481609356,5.518045309423336,0.059823224116286405,10,0.03222209215164207,0.22666609287261963,0.4702773690223694,0.408888578414917,0.09055507183074951,4,0.08627891004832966,-1.0185333831371646,1.4944440126419067,1.715752573780193,1.4644440412521362,1.7326941339684252,1.5166670083999634,0.08627891004832966
5535,2002-10-07,1.421110987663269,1.48888897895813,1.4122220277786257,1.455556035041809,23418000.0,-0.02774637150506498,-1.9361392263478443,1.0000276876008,34.55204342699152,37.88520759282984,0.08091682603331729,0.14660069112715712,0.39256066423883995,0.43763787204232285,44.05915177949145,0.0766669511795044,-0.10489691920234478,-0.1299167156219483,-0.2631302294880251,0.0032967982441285404,-0.1965234725549867,-0.06330995868890987,0.11124387565462746,8.163323396396022,-28.851057270191546,0.06660675693303839,10,0.07277804613113426,0.2672220468521118,0.513055294752121,0.4494445323944092,0.14388906955718994,0,0.1356530158223923,2.9268092277418596,1.4616669416427612,-1.0185333831371646,1.4944440126419067,1.715752573780193,1.4644440412521362,0.1356530158223923
5536,2002-10-08,1.4577779769897459,1.4688889980316162,1.3938889503479004,1.430556058883667,36133200.0,0.025801636638365766,2.033739506131168,-0.7902999176316617,38.06228341588176,37.822518037071234,0.04253982442128712,0.10305349398888475,0.3477393354989722,0.3966588656129748,43.91725568670562,0.07500004768371582,-0.10054260861321729,-0.08552752733230617,-0.2216782712156593,0.05062321655104696,-0.15360289927398263,-0.01745215539062972,0.0577582893526527,51.8020129654848,16.479090460154175,0.06807537194167652,10,0.026944518089294656,0.20611101388931297,0.47638830542564414,0.41277754306793235,0.10055506229400657,1,0.11471021352343458,-1.9361392263478443,1.421110987663269,2.9268092277418596,1.4616669416427612,-1.0185333831371646,1.4944440126419067,0.11471021352343458
5537,2002-10-09,1.4205559492111206,1.4455560445785522,1.4061110019683838,1.444443941116333,29181600.0,-0.025533399712545535,2.02119655778493,-0.877527873389569,37.41496971014021,37.38938120165646,0.07093518583897707,0.13097650154597962,0.3760810036995186,0.42914012184729877,43.95466021165451,0.05166697502136208,-0.09472034881158375,-0.11258290410041805,-0.2536744470690864,0.02850863886825028,-0.1831286755847521,-0.042037132616083994,0.07551674657215823,22.749127963145682,-14.106564338661975,0.07054577148433415,10,0.0638885498046875,0.23888850212097168,0.5098603367805481,0.4499995708465576,0.13277709484100342,2,0.17324980088511,2.033739506131168,1.4577779769897459,-1.9361392263478443,1.421110987663269,2.9268092277418596,1.4616669416427612,0.17324980088511
5538,2002-10-10,1.4622219800949097,1.4694440364837646,1.4027780294418335,1.4066669940948486,21236400.0,0.029330791868442452,-1.1052562232365535,-2.32564487716269,36.660916909327845,36.976782438395624,0.013048588431851416,0.08256089204779538,0.32653415078865367,0.38338875012146945,43.671486781917906,0.06666600704193115,-0.07270420290601676,-0.06394461989402767,-0.204558503256572,0.07666926346851666,-0.13425156157529994,0.006362321787244607,0.017501316418708557,63.40160688767285,31.781788626111684,0.07030694168127218,10,-0.004721999168395996,0.09583348035812378,0.46388882398605347,0.40833353996276855,0.08333396911621094,3,0.11360176135559019,2.02119655778493,1.4205559492111206,2.033739506131168,1.4577779769897459,-1.9361392263478443,1.421110987663269,0.11360176135559019
5539,2002-10-11,1.4722219705581665,1.5099999904632568,1.4688889980316162,1.4750000238418581,32596200.0,0.0068389003854310015,-7.7062684607810965,-0.05000547176249088,40.696570956653645,37.7448693874957,-0.00447672305000868,0.06527516327558991,0.30876824303475825,0.3705087523923467,42.967443678898256,0.04777801036834717,-0.07317563857826359,-0.04719462990760803,-0.18434384295979656,0.08995458314458049,-0.11576923643370218,0.02137997661848612,-0.07833302021026611,67.46388640773708,33.14090137778042,0.06857460652609425,10,-0.014721989631652832,0.060833513736724854,0.3247220516204834,0.3247220516204834,0.05333399772644043,4,0.09433976472508698,-1.1052562232365535,1.4622219800949097,2.02119655778493,1.4205559492111206,2.033739506131168,1.4577779769897459,0.09433976472508698
5540,2002-10-14,1.4611109495162964,1.4850000143051147,1.4433330297470093,1.467221975326538,19206000.0,-0.007547109922328876,-1.0000057220186138,2.199751115688118,46.58971907042344,38.57750330935202,0.006635219078253263,0.06783132574249029,0.314277809196466,0.37856608205297615,42.61501104753822,0.04166698455810547,-0.07938623601861639,-0.050666749477386475,-0.18257941505546915,0.0812459161006962,-0.11662308226642781,0.015289583311654864,-0.06489977836608896,57.89458013778093,19.196286551863466,0.06595633278904135,10,-0.005555450916290283,0.0566670298576355,0.3358330726623535,0.3358330726623535,0.05722200870513916,0,0.062357389072593694,-7.7062684607810965,1.4722219705581665,-1.1052562232365535,1.4622219800949097,2.02119655778493,1.4205559492111206,0.062357389072593694
5541,2002-10-15,1.5522220134735107,1.5522220134735107,1.455556035041809,1.486111044883728,36505800.0,0.062357389072593694,1.9243552316261525,-10.818309501979986,52.34084976164458,40.2989759848336,-0.08817446558156705,-0.029242010793797846,0.22069350980834113,0.2843678974523316,42.08770565325575,0.09666597843170166,-0.07906115177359396,0.04327766299247737,-0.08212619201416094,0.16868151799911568,-0.019424264510841782,0.10597959049579653,-0.15373506593704223,100.0,57.029882140862895,0.06270192750331915,10,-0.07916653156280518,-0.03444403409957886,0.24472200870513916,0.24472200870513916,-0.03444397449493386,1,0.008232098009197664,-1.0000057220186138,1.4611109495162964,-7.7062684607810965,1.4722219705581665,-1.1052562232365535,1.4622219800949097,0.008232098009197664
5542,2002-10-16,1.4988889694213867,1.5361109972000122,1.4727779626846311,1.5194439888000488,17139600.0,-0.03435915970085823,1.3504979493600404,-0.3109169297791658,43.66855204297938,40.74276707969004,-0.032901526037871553,0.016076830872045367,0.2678916529911155,0.3344586244601153,41.37862286791967,0.07944405078887962,-0.07188506987623122,-0.00444427728652963,-0.12027763315155093,0.11138907857849167,-0.06236095521904028,0.05347240064598102,-0.09425261924743644,64.31235128152154,22.230428029696377,0.05791667793251066,10,-0.025833487510681152,0.018889009952545166,0.2920830249786377,0.2980550527572632,0.0455549955368042,2,0.03965875463431612,1.9243552316261525,1.5522220134735107,-1.0000057220186138,1.4611109495162964,-7.7062684607810965,1.4722219705581665,0.03965875463431612
5543,2002-10-17,1.5333329439163208,1.5527780055999756,1.5099999904632568,1.5266669988632202,21751200.0,0.02297967040762905,-1.1389027966526,-0.3242976778713434,51.40366430873884,42.376618844753466,-0.06844690665975373,-0.023648868948765944,0.22636864642875043,0.29728566657855104,40.62112808198142,0.05388903617858887,-0.07000043811512557,0.032583051919937045,-0.077755692193346,0.14292179603322008,-0.022586320136704474,0.08775242397657856,-0.12279316721038813,82.23302483087188,35.89013463678643,0.0551693720566415,10,-0.05999946594238281,-0.015554964542388916,0.24361106753349304,0.2636110782623291,-0.008332967758178933,3,0.013043546879466739,1.3504979493600404,1.4988889694213867,1.9243552316261525,1.5522220134735107,-1.0000057220186138,1.4611109495162964,0.013043546879466739
5544,2002-10-18,1.51111102104187,1.5266669988632202,1.4833329916000366,1.5249999761581419,16210800.0,-0.01449256207702243,4.032108916990118,-2.0835687971672807,54.183633051821054,44.55790658084564,-0.04299516394325065,-0.011742542908037334,0.23831340021774916,0.31659506389114545,40.293529989902446,0.04999995231628418,-0.0627144459254898,0.01652777791023241,-0.07443458609398923,0.10749014191445405,-0.02895340409187841,0.06200895991234323,-0.09203695060229466,61.928828405898564,12.249346500260991,0.045481182002110765,10,-0.03777754306793191,0.00666695833206199,0.26583299040794395,0.28583300113678,0.0166670083999636,4,0.022794439117717502,-1.1389027966526,1.5333329439163208,1.3504979493600404,1.4988889694213867,1.9243552316261525,1.5522220134735107,0.022794439117717502
5545,2002-10-21,1.5455559492111206,1.5483330488204956,1.4783329963684082,1.51111102104187,21636000.0,0.022794439117717502,2.5000789778772536,-2.480023002514843,52.73685128274163,46.18841412160784,-0.0647391947761542,-0.051957949101332446,0.1938692178938881,0.27953253045964366,39.600657598481945,0.0700000524520874,-0.05804170437661371,0.05294491052627559,-0.031219650770088148,0.13710947182263933,0.010862629878093832,0.09502719117445735,-0.11845964266192133,92.57157991409552,42.29746485682216,0.04208228064818181,10,-0.06777793169021606,-0.02777796983718872,0.2237493097782135,0.2513880729675293,-0.039999961853027344,0,-0.01294031506055926,4.032108916990118,1.51111102104187,-1.1389027966526,1.5333329439163208,1.3504979493600404,1.4988889694213867,-0.01294031506055926
5546,2002-10-22,1.5322220325469968,1.5777779817581177,1.5166670083999634,1.546110987663269,18480600.0,-0.008627262358848697,-1.7161034123752579,-0.4032220664832446,56.93185395391318,48.3569568153604,-0.04440448134145458,-0.03780579221505076,0.19850841587443324,0.2897899086901148,38.01585852729295,0.0611109733581543,-0.04838569050873631,0.037860989570617454,-0.048142643899700355,0.12386462304093526,-0.0051408271645414505,0.08086280630577636,-0.097584824054751,56.61338958496997,2.8149226225808803,0.043001816735158876,10,-0.04194402694702126,-0.014444053173064964,0.23486095666885398,0.26472198963165305,0.023334026336670144,1,-0.009064661668174545,2.5000789778772536,1.5455559492111206,4.032108916990118,1.51111102104187,-1.1389027966526,1.5333329439163208,-0.009064661668174545
5547,2002-10-23,1.5549999475479126,1.555556058883667,1.4988889694213867,1.5277780294418335,18509400.0,0.014865936213599662,2.999915854664176,-1.9599687577783378,56.28609387042117,50.53753203325965,-0.05152428710899204,-0.06132112376780374,0.16762265508627627,0.26456890616712836,36.43951814719546,0.05666708946228027,-0.03200974165068882,0.05911110639572148,-0.030165965179221876,0.14838817797066484,0.014472570608249802,0.10374964218319316,-0.10891147719439709,77.09483879861665,21.1737058958902,0.044638535787471706,10,-0.04444444179534912,-0.03888899087905884,0.1613885462284088,0.2419440746307373,-0.01888895034790039,2,-0.023936919501528653,-1.7161034123752579,1.5322220325469968,2.5000789778772536,1.5455559492111206,4.032108916990118,1.51111102104187,-0.023936919501528653
5548,2002-10-24,1.5305559635162354,1.6055560111999512,1.5149999856948853,1.5944440364837646,32052600.0,-0.015719604409134003,1.1032144637023091,-2.34693502193962,57.27701812545852,52.379803940904644,-0.018291284967609123,-0.04251339465143733,0.181465864357655,0.2864915745748986,35.401992186574574,0.09055602550506592,-0.020071605843875684,0.036861526966095015,-0.04622873226333635,0.11995178619552638,-0.004683602648620555,0.07840665658081059,-0.07393233225035156,41.04836472942887,-15.533228443664783,0.04154512961471563,10,-0.006111443042755127,-0.014445006847381592,0.17902705073356628,0.26638805866241455,-0.01055598258972168,3,0.00907382792462541,2.999915854664176,1.5549999475479126,-1.7161034123752579,1.5322220325469968,2.5000789778772536,1.5455559492111206,0.00907382792462541
5549,2002-10-25,1.5222220420837402,1.5355559587478638,1.455556035041809,1.5222220420837402,27642600.0,-0.005445028885679659,4.999731790832611,-0.0,61.460960650540954,54.032164116473254,-0.002368002153321669,-0.035611499989567585,0.17954625621618092,0.2919639975408499,34.47783008689096,0.07999992370605469,-0.0038245389245870065,0.028277605772018433,-0.05514015572517228,0.11169536726920914,-0.013431274976576812,0.06998648652061368,0.08333396911621094,44.44401175880619,-17.5077756316202,0.04170888074859533,10,0.008333981037139893,-0.006111085414886475,0.17972221970558167,0.27472198009490967,0.045555949211120605,4,0.0018249204108218287,1.1032144637023091,1.5305559635162354,2.999915854664176,1.5549999475479126,-1.7161034123752579,1.5322220325469968,0.0018249204108218287
5550,2002-10-28,1.5277780294418335,1.559999942779541,1.5022219419479368,1.5249999761581419,19247400.0,0.00364991913432533,-1.3907748313010408,100.0,58.53659742153045,54.720580523127246,0.0028242349408191814,-0.038226871988178646,0.16307050910329046,0.2835320290235752,32.76109161918124,0.057778000831604226,0.011031429126630243,0.030722492933273227,-0.05287833204374648,0.11432331791029293,-0.011077919555236626,0.07252290542178308,0.07777798175811768,48.14800391960206,-14.464405933767637,0.041800412488509804,10,0.002777993679046631,-0.01555556058883667,0.1741662323474884,0.2691659927368164,0.030555009841918945,0,0.0,4.999731790832611,1.5222220420837402,1.1032144637023091,1.5305559635162354,2.999915854664176,1.5549999475479126,0.0
5551,2002-10-29,1.5077780485153198,1.532778024673462,1.4627779722213743,1.5277780294418335,16099200.0,-0.013090894450040302,3.6666746139602306,-7.199279093717241,61.10324026103702,56.65776810291143,0.017720332514782555,-0.019949811604231593,0.17101261183504102,0.30007587403040725,31.18402303833706,0.07000005245208762,0.02182758426140663,0.011166960000991821,-0.07208867290921783,0.09442259291120148,-0.030460856454112895,0.05279477645609654,0.09477796316146847,34.81468118265171,-31.48357236220525,0.041627816455104806,10,0.022777974605560303,-0.008055567741394043,0.19347169995307922,0.2891659736633301,0.04333293437957786,1,-0.0014737322641183992,-1.3907748313010408,1.5277780294418335,4.999731790832611,1.5222220420837402,1.1032144637023091,1.5305559635162354,-0.0014737322641183992
5552,2002-10-30,1.5516669750213623,1.557778000831604,1.5083329677581787,1.5194439888000488,31001400.0,0.02910834691436115,1.2249967813921552,-1.611150847578857,61.32213471837221,57.75982037064847,-0.019997693437417752,-0.06004785397757573,0.11609732290975083,0.2525340178689093,29.378222542256516,0.04999995231628418,0.030562328903495528,0.05069473981857309,-0.034579636729404895,0.13596911636655107,0.008057551544583985,0.09333192809256219,0.04794903712272647,64.07397017065209,-2.483670976273075,0.04263718827398904,10,-0.021110951900482178,-0.05194449424743652,0.11374977231025696,0.21444404125213623,0.031666040420532005,2,0.002506390820266713,3.6666746139602306,1.5077780485153198,-1.3907748313010408,1.5277780294418335,4.999731790832611,1.5222220420837402,0.002506390820266713
5553,2002-10-31,1.5333329439163208,1.5605560541152954,1.5277780294418335,1.555556058883667,24787800.0,-0.01181569976043928,1.0344423192888086,-0.6896665260852515,57.57571637658506,58.13671851784447,-0.0018591743803779703,-0.04073972639325518,0.1216750893880274,0.26742624520955616,27.45886964052162,0.032778024673461914,0.028385278750878262,0.030416262149810747,-0.05599724432881503,0.11682976862843653,-0.012790491089502254,0.07362301538912375,0.06340186868572228,74.07323309158451,7.315029115123366,0.043206753239312924,10,-0.002776920795440674,-0.03361046314239502,0.13208380341529846,0.23277807235717773,0.026666998863220215,3,0.0018117743408003761,1.2249967813921552,1.5516669750213623,3.6666746139602306,1.5077780485153198,-1.3907748313010408,1.5277780294418335,0.0018117743408003761
5554,2002-11-01,1.5877779722213743,1.6055560111999512,1.5222220420837402,1.5361109972000122,26694000.0,0.03550763617325936,-1.0979064630750024,-2.3249204756974704,64.17908217078093,59.40807750540439,-0.04948969259784097,-0.0898595542248517,0.0547897122385228,0.210379916124376,24.961916048574313,0.08333396911621094,0.0381627188959186,0.0785557389259337,-0.013410324540157559,0.17052180239202497,0.03257270719288807,0.12453877065897934,-0.1322219371795652,87.54847796918938,18.856575568494847,0.04598303173304564,11,-0.05722194910049416,-0.08805549144744851,0.07763877511024497,0.17833304405212425,-0.0233340263366697,4,-0.042687323089661056,1.0344423192888086,1.5333329439163208,1.2249967813921552,1.5516669750213623,3.6666746139602306,1.5077780485153198,-0.042687323089661056
5555,2002-11-04,1.61388897895813,1.6294440031051636,1.5988889932632446,1.6044440269470217,30884400.0,0.01644499873003369,-1.9729974250121147,0.18280443179039058,58.07860152895303,59.53549390263103,-0.07251392008278912,-0.10623429582163402,0.0171270365248124,0.18183739150851053,22.4525159027319,0.041666030883789285,0.04084605135127117,0.09502784609794634,0.0015480838251304974,0.1885076083707622,0.04828796496153842,0.14176772723435427,-0.15533294439315815,90.66694990901927,24.863950338382537,0.04673988113640797,11,-0.07138895988464378,-0.10222250223159812,0.05152776837348916,0.15222203731536843,-0.03833293914794922,0,-0.028571350485977587,-1.0979064630750024,1.5877779722213743,1.0344423192888086,1.5333329439163208,1.2249967813921552,1.5516669750213623,-0.028571350485977587
5556,2002-11-05,1.625,1.6327780485153198,1.5977779626846311,1.6083329916000366,17103600.0,0.006884625390429777,1.1723595763335901,1.7646472295847533,68.5759779510613,60.9010365782577,-0.07719864050946823,-0.10980487307440212,-0.006092429300664115,0.1685742843855229,19.673613128174527,0.0350000858306887,0.04406594588380064,0.09777776598930354,-0.0023735513385705342,0.19792908331717762,0.047702107325366505,0.14785342465324058,-0.15960844669342045,93.7498144016645,26.611592849211434,0.05007565866393703,11,-0.08083295822143555,-0.11166650056838989,0.010972291231155396,0.11250007152557373,-0.09000003337860085,1,-0.041025821979229216,-1.9729974250121147,1.61388897895813,-1.0979064630750024,1.5877779722213743,1.0344423192888086,1.5333329439163208,-0.041025821979229216
5557,2002-11-06,1.6666669845581057,1.6733330488204956,1.625,1.625,24600600.0,0.02564122126652668,-1.3199686434277083,2.4999678141517734,69.23071103737006,62.22922467958122,-0.11327158978210217,-0.1392266858491269,-0.060421392358775305,0.12412406495221195,16.94611134379791,0.048333048820495605,0.047222907395362945,0.12713919878006008,0.021825161850679953,0.2324532357094402,0.07448218031537013,0.17979621724475003,-0.19123224153900176,95.58863089701823,29.105668401274087,0.05265701846469003,11,-0.10222244262695335,-0.1330559849739077,-0.030694693326950295,0.07083308696746804,-0.12055599689483665,2,-0.06933358777359244,1.1723595763335901,1.625,-1.9729974250121147,1.61388897895813,-1.0979064630750024,1.5877779722213743,-0.06933358777359244
5558,2002-11-07,1.6283329725265503,1.6549999713897705,1.6238889694213867,1.6499999761581419,15760800.0,-0.02300040283195459,-1.03639286188035,-0.5200041198416069,66.15599265649391,62.750894902464886,-0.06661456129784171,-0.09255534091985762,-0.03291265205141336,0.15951238902497655,14.669827331875677,0.04277801513671897,0.04845514277357266,0.08049963712692265,-0.0253433456740777,0.186342619927923,0.027578145726422587,0.13342112852742272,-0.13706636504333503,70.22051717758839,3.0308895666544657,0.052921491400500155,11,-0.060277462005615234,-0.0947219729423523,0.0076393187046051025,0.10916709899902344,-0.008888959884643555,3,-0.02763559901070678,-1.3199686434277083,1.6666669845581057,1.1723595763335901,1.625,-1.9729974250121147,1.61388897895813,-0.02763559901070678
5559,2002-11-08,1.611111044883728,1.6561110019683838,1.6055560111999512,1.638888955116272,12907800.0,-0.0105764164537554,-1.6000318807170708,1.2820374568102422,59.48537924544182,62.856315105121695,-0.03962469411368019,-0.0678746527811449,-0.024969215508683362,0.17375615449193016,13.100735922519629,0.05055499076843262,0.048278497000116216,0.05633325576782222,-0.04681250932117753,0.15947902085682197,0.004760373223322345,0.1079061383123221,-0.1052791220935303,17.64683607814452,-44.418212141709674,0.05157288254449986,11,-0.04305553436279297,-0.07750004529953003,0.016944974660873413,0.1263890266418457,0.019444942474365234,4,-0.0317241336446028,-1.03639286188035,1.6283329725265503,-1.3199686434277083,1.6666669845581057,1.1723595763335901,1.625,-0.0317241336446028
5560,2002-11-11,1.5522220134735107,1.6083329916000366,1.5522220134735107,1.6055560111999512,17168400.0,-0.03655181410196795,-1.1041354677490736,1.9200147628080235,52.55679843945261,61.906710458278994,0.025810619986710526,-0.0019076336549379569,0.022279204342516845,0.22910806305645837,10.947924929017363,0.058889031410217285,0.04817540151873656,-0.007111328840255782,-0.10041725003196822,0.08619459235145666,-0.05376428943611211,0.03954163175560055,-0.03299000060088919,0.0,-60.16231666369247,0.04665296059585624,11,0.038610994815826416,-0.018611013889312744,0.038889020681381226,0.17611104249954224,0.059999942779541016,0,0.007873830099757395,-1.6000318807170708,1.611111044883728,-1.03639286188035,1.6283329725265503,-1.3199686434277083,1.6666669845581057,0.007873830099757395
5561,2002-11-12,1.565000057220459,1.6055560111999512,1.5472220182418823,1.5666669607162476,17184600.0,0.008232098009197664,-2.1342998696553073,0.031254051202732246,51.31195818599538,60.79446862134823,0.024588909289012806,-0.014418540792072942,-0.00027877572076207,0.2132570865319381,10.076298825136282,0.05833399295806885,0.04725245688368496,0.005027812719345048,-0.0882480685821061,0.0983036940207962,-0.041610127931380525,0.05166575337007062,-0.03343996147200756,14.097132421334422,-42.10890644769191,0.046637940650725546,11,0.032777488231658936,-0.031389057636260986,0.026110976934432983,0.163332998752594,0.020555973052978516,1,0.006745036551928374,-1.1041354677490736,1.5522220134735107,-1.6000318807170708,1.611111044883728,-1.03639286188035,1.6283329725265503,0.006745036551928374
5562,2002-11-13,1.5583330392837524,1.611111044883728,1.5333329439163208,1.5638890266418457,16187400.0,-0.00426007520315852,-1.7999802591628598,3.33311878709862,53.82249562074234,60.37744409292126,0.036096926342522595,-0.003235677354556543,-0.005264811607121445,0.21637315034018823,9.235059861133768,0.07777810096740723,0.047977135630827394,-0.004611408710479825,-0.09337092210050368,0.08414810467954403,-0.048991165405491754,0.039768347984532104,0.11500000953674316,20.362022143101957,-36.2014777099494,0.04437975669501188,11,0.03944450616836548,-0.02027750015258789,0.01597270369529724,0.160833477973938,0.039999961853027344,2,-0.014973097581937767,-2.1342998696553073,1.565000057220459,-1.1041354677490736,1.5522220134735107,-1.6000318807170708,1.611111044883728,-0.014973097581937767
5563,2002-11-14,1.553333044052124,1.5750000476837158,1.5499999523162842,1.569443941116333,18496800.0,-0.003208553695252858,-1.1951975213013168,2.899736091145107,54.320936553370224,59.282094579875626,0.049430422644935135,0.0035199714366682677,-0.002186656450938962,0.21898121933893555,8.66801408964922,0.02500009536743164,0.04942970388586643,-0.010611408948898227,-0.09841169787489545,0.077188879977099,-0.05451155341189673,0.033288735514100276,0.11720000267028818,16.28963713314504,-40.07989668755842,0.0439001444629986,11,0.04999995231628418,-0.015277504920959473,0.018611431121826172,0.1658334732055664,0.031666994094848855,3,-0.004649393390882217,-1.7999802591628598,1.5583330392837524,-2.1342998696553073,1.565000057220459,-1.1041354677490736,1.5522220134735107,-0.004649393390882217
5564,2002-11-15,1.5455559492111206,1.5638890266418457,1.5277780294418335,1.544443964958191,26137800.0,-0.005006714349368058,-1.096803444361381,-0.06902062923609673,52.453994594800946,58.65713825385873,0.0565335910158391,0.014767018311640623,0.0024998322710563237,0.22375576962714794,7.830470996060996,0.03611099720001221,0.04756414289393884,-0.02011075019836417,-0.1048452257257626,0.06462372532903427,-0.062477987962063386,0.022256487565335048,0.1222330954551698,21.333585104313293,-34.58565803943895,0.04236723776369918,11,0.054999589920043945,0.012777090072631836,-0.037778228521347046,0.17361056804656982,0.05333304405212402,4,0.047806786592552664,-1.1951975213013168,1.553333044052124,-1.7999802591628598,1.5583330392837524,-2.1342998696553073,1.565000057220459,0.047806786592552664
5565,2002-11-18,1.525555968284607,1.5388890504837036,1.51111102104187,1.5333329439163208,21756600.0,-0.01294031506055926,1.9411564239464054,-6.993782161234991,52.453994594800946,56.8658067698298,0.0700526147757754,0.034985553345134424,0.02065334767825222,0.23949760292646882,7.460204609708551,0.03444492816925071,0.04853133114041652,-0.0391107320785522,-0.12530403062715245,0.04708256647004805,-0.08220738135285233,0.003985917195747923,0.13663263577270524,14.44494379879403,-42.32034616323124,0.04309664927430013,11,0.06666606664657593,0.03277707099914551,-0.03027823567390442,0.1936105489730835,0.06888806819915771,0,0.06882737916954462,-1.096803444361381,1.5455559492111206,-1.1951975213013168,1.553333044052124,-1.7999802591628598,1.5583330392837524,0.06882737916954462
5566,2002-11-19,1.5183329582214355,1.5283329486846924,1.5055559873580933,1.5249999761581419,15199200.0,-0.004734673924348565,2.416639098752738,0.8572764339801671,44.88048246417038,54.160225817252055,0.06766992351635492,0.043336565592482224,0.02542432173972009,0.2423772343555748,7.643248282107773,0.02277696132659912,0.04112085221019668,-0.04563928842544551,-0.13314702193829708,0.04186844508740606,-0.08939315518187119,-0.0018854216690198378,0.13479099085495005,12.104555824091433,-41.92953648221912,0.04375386675642578,11,0.06250053644180298,0.0461115837097168,-0.03166621923446655,0.20083355903625488,0.04833400249481201,1,0.06183689652735791,1.9411564239464054,1.525555968284607,-1.096803444361381,1.5455559492111206,-1.1951975213013168,1.553333044052124,0.06183689652735791
5567,2002-11-20,1.5177780389785769,1.5272220373153689,1.48888897895813,1.5172220468521118,18027000.0,-0.0003654792842728849,2.942921254628745,-0.08339442487531994,47.473040523843906,52.08434224695762,0.050158622189488966,0.043173459747361864,0.023094080850224907,0.23771647902410087,7.6594406812751705,0.03833305835723877,0.03525889010139238,-0.04433311223983738,-0.13419586772811787,0.04552964324844311,-0.08926448998397762,0.000598265504302864,0.12354047316034533,33.548602343455904,-17.20914962208304,0.04493137774414028,11,0.054721951484679954,0.04666650295257546,-0.022361308336258157,0.20138847827911355,0.04833292961120583,2,0.04465606271419853,2.416639098752738,1.5183329582214355,1.9411564239464054,1.525555968284607,-1.096803444361381,1.5455559492111206,0.04465606271419853
5568,2002-11-21,1.544443964958191,1.5638890266418457,1.5166670083999634,1.5194439888000488,23779800.0,0.01756905508895068,-2.0910594799165056,44.964622641491474,42.26178362660245,50.170609400419906,0.011556972198231596,0.018552533369710744,-0.005490242027678116,0.20624746925882986,8.272969734021862,0.047222018241882324,0.024525284670796843,-0.01836158633232121,-0.10740858892258776,0.07068541625794533,-0.06288508762745448,0.02616191496281206,0.08163159386265217,74.07326757223277,26.813912287712384,0.04452350129513331,11,0.005556046962738037,0.020000576972961426,-0.04902723431587219,0.1747225522994995,0.02833402156829834,3,0.03489219253095244,2.942921254628745,1.5177780389785769,2.416639098752738,1.5183329582214355,1.9411564239464054,1.525555968284607,0.03489219253095244
5569,2002-11-22,1.5249999761581419,1.5605560541152954,1.5249999761581419,1.544443964958191,19902600.0,-0.012589636944565608,-2.657282291487788,-0.7777602937319784,33.73979396244806,48.07983112519718,0.01955831709213185,0.04028051154422019,0.011590776942603576,0.2211789448805006,8.047320633940469,0.03555607795715354,0.008640690282638586,-0.0379444718360904,-0.12673322839034884,0.05084428471816804,-0.08233885011321962,0.006449906441038822,0.08735692467642986,48.14796565503034,6.115853584558501,0.04439437827712926,11,0.025000035762787087,0.039444565773010476,-0.02944424748420693,0.19416654109954856,0.10888898372650169,4,0.03934430355860474,-2.0910594799165056,1.544443964958191,2.942921254628745,1.5177780389785769,2.416639098752738,1.5183329582214355,0.03934430355860474
5570,2002-11-25,1.5277780294418335,1.5433330535888672,1.5149999856948853,1.5305559635162354,20460600.0,0.0018216743128680601,1.0000673210837012,0.14286852882752368,31.656230979931934,45.89586143563458,0.014469909073296261,0.039529137705174966,0.006218384933748711,0.21295391079603543,8.27375726194968,0.028333067893981934,-0.004558008411711834,-0.03516641855239877,-0.12395517510665721,0.05362233800185967,-0.07956079682952799,0.00922795972473045,0.07223207920509411,51.85203434496907,15.685972081308691,0.04439437827712926,11,0.02222198247909546,0.03666651248931885,-0.03222230076789856,0.19138848781585693,0.08999991416931152,0,0.04654535047044184,-2.657282291487788,1.5249999761581419,-2.0910594799165056,1.544443964958191,2.942921254628745,1.5177780389785769,0.04654535047044184
5571,2002-11-26,1.5055559873580933,1.5277780294418335,1.492777943611145,1.5277780294418335,25880400.0,-0.014545334240641639,2.150033259661395,7.999485044844011,17.19452488391228,41.826086909320125,0.030589914080780156,0.06490382594519839,0.02569556602909029,0.23028071416122042,8.10939686764593,0.03500008583068848,-0.014828513747789263,-0.05727735757827768,-0.14636183851699514,0.03180712336043978,-0.1018195980476364,-0.012735117108918947,0.08334200831995453,22.222663737828512,-6.161356969676323,0.044542240469358785,11,0.02638852596282959,0.05888855457305908,-0.007777988910675049,0.21361052989959717,0.14833295345306396,1,0.05904001569655981,1.0000673210837012,1.5277780294418335,-2.657282291487788,1.5249999761581419,-2.0910594799165056,1.544443964958191,0.05904001569655981
5572,2002-11-27,1.555556058883667,1.5588890314102173,1.5177780389785769,1.5277780294418335,27864000.0,0.033210370086145025,1.3871224522992773,-1.2500214578460613,35.853238152926664,39.77412042038195,-0.0221777218754986,0.016032023991648714,-0.02659658900502615,0.17641594875672473,8.110767126036162,0.05333304405212402,-0.017211801703290064,-0.007471740245819092,-0.09647053072976264,0.08152705023812445,-0.051971135487790754,0.03702765499615257,0.023341035122389053,88.28175946275331,62.49685186433534,0.044499395241971766,11,-0.0291670560836792,0.008888483047485352,-0.05152806639671326,0.16361045837402344,0.07444393634796143,2,0.00714272029550278,2.150033259661395,1.5055559873580933,1.0000673210837012,1.5277780294418335,-2.657282291487788,1.5249999761581419,0.00714272029550278
5573,2002-11-29,1.5361109972000122,1.5638890266418457,1.5355559587478638,1.5566669702529907,12441600.0,-0.012500392751907285,-1.6154345577392875,-0.740008325501354,35.54601778369178,37.8954563302587,-0.006070940229248922,0.037624931467127753,-0.008875057367254247,0.192039160656734,8.121224626444087,0.028333067893981934,-0.020636564023671422,-0.02705570459365836,-0.11586783188563587,0.06175642269831916,-0.07146176823964723,0.01735035905233051,0.033785285301251244,60.937130672245665,32.71323360297545,0.04440606364598877,11,-0.009721994400024414,0.028333544731140137,-0.02277776598930359,0.18305552005767822,0.09388899803161621,4,0.019529820074495774,1.3871224522992773,1.555556058883667,2.150033259661395,1.5055559873580933,1.0000673210837012,1.5277780294418335,0.019529820074495774
5574,2002-12-02,1.5199999809265137,1.5622220039367676,1.5083329677581787,1.559999942779541,23148000.0,-0.010488184970269265,1.4250262858614253,1.945904567491707,42.56413106152972,36.79658260433968,0.006742811555003669,0.051013317497610844,0.00369571150031911,0.2044619668009542,8.755935393397978,0.05388903617858887,-0.02540830570903263,-0.03977782130241403,-0.12980007543438954,0.05024443282956148,-0.08478894836840167,0.005233305763573615,-0.031111001968383567,38.281005091169995,6.219004619637303,0.045011127065987734,12,0.006389021873474121,0.04444456100463867,0.0002777576446533203,0.19916653633117676,0.15944397449493408,0,0.03472237254095556,-1.6154345577392875,1.5361109972000122,1.3871224522992773,1.555556058883667,2.150033259661395,1.5055559873580933,0.03472237254095556
5575,2002-12-03,1.5677779912948608,1.5700000524520874,1.5194439888000488,1.5222220420837402,37999800.0,0.031432901952554104,1.0222396532445146,-1.138899816417519,50.55190848119655,37.42674105067593,-0.03846071651344407,-0.0004177549181489937,-0.045546383364102994,0.15373288366046545,9.013227119815836,0.050556063652038574,-0.029163461481896302,0.010305738449096769,-0.07617358923484563,0.09678506613303917,-0.03293392539287443,0.05354540229106797,-0.07742235183715795,97.12250650677848,60.19436060007462,0.04323966384197119,12,-0.0383334755897522,0.00027751922607421875,-0.044444501399993896,0.1513885259628296,0.12666594982147217,1,0.04216857804923024,1.4250262858614253,1.5199999809265137,-1.6154345577392875,1.5361109972000122,1.3871224522992773,1.555556058883667,0.04216857804923024
5576,2002-12-04,1.5583330392837524,1.578333020210266,1.5472220182418823,1.5722219944000244,16653600.0,-0.006024419314183405,1.3829798890588498,-0.3048768680443071,49.99999999999999,37.70751432580438,-0.025418032771363785,0.003980682575726924,-0.03487567008157666,0.16146360936014714,9.16955635315483,0.031111001968383567,-0.03192010099090936,0.00419413447380057,-0.07625489769358085,0.08464316664118199,-0.03603038160989014,0.04441865055749128,-0.0647916233062742,71.42862008538808,31.06635501343689,0.040224516083690716,12,-0.022777557373046875,0.009722471237182617,-0.036943793296813965,0.160833477973938,0.12611091136932373,2,0.03814646986802961,1.0222396532445146,1.5677779912948608,1.4250262858614253,1.5199999809265137,-1.6154345577392875,1.5361109972000122,0.03814646986802961
5577,2002-12-05,1.5511109828948977,1.5638890266418457,1.5416669845581057,1.5611109733581543,11237400.0,-0.004634475562537155,1.8570202461415566,0.7199958801465821,49.56713012848622,38.51921949268036,-0.014494732843384872,0.0022152713701630855,-0.027364082696568648,0.16637979116415202,8.795558243529914,0.022222042083740012,-0.03341229194925299,0.0027498781681063456,-0.05781094344293658,0.06331069977914927,-0.027530532637415117,0.03303028897362781,-0.05248207066345212,61.11140440358837,16.97277511671424,0.03028041080552141,12,-0.015555500984192117,0.03000003099441506,-0.03597173094749473,0.16805553436279275,0.1505559682846067,3,0.06626086659797936,1.3829798890588498,1.5583330392837524,1.0222396532445146,1.5677779912948608,1.4250262858614253,1.5199999809265137,0.06626086659797936
5578,2002-12-06,1.5833330154418943,1.592221975326538,1.544443964958191,1.544443964958191,16315200.0,0.020773518402183777,-1.4571446087822821,-3.888908757122826,56.719240788573636,41.07249136224986,-0.045393880889724736,-0.03536403373631969,-0.06052809027285422,0.1314303918411126,8.196505876577149,0.04777801036834717,-0.030234881301940852,0.037221908569335715,-0.01334841221537042,0.08779222935404185,0.011936748176982759,0.06250706896168867,-0.07992185673171948,89.40390386976463,40.62989141592844,0.02528516039235305,12,-0.040833055973052756,-0.002222001552581565,-0.06819376349449136,0.13583350181579612,0.1055560111999514,4,0.029473887890040462,1.8570202461415566,1.5511109828948977,1.3829798890588498,1.5583330392837524,1.0222396532445146,1.5677779912948608,0.029473887890040462
5579,2002-12-09,1.559999942779541,1.5838890075683594,1.5549999475479126,1.5838890075683594,16596000.0,-0.014736680429695448,1.4186011696840257,-0.6142876848800709,56.054609819994305,43.783422344479014,-0.018521709454891733,-0.016924115554235897,-0.03658282786548339,0.15193480873152376,7.901535733622178,0.028889060020446777,-0.028365960603143003,0.01644439101219186,-0.024555578098844455,0.05744436012322818,-0.004055593543326186,0.03694437556770991,-0.04948391874005709,55.7255784545934,2.5013875840263182,0.020499984555518106,12,-0.017499983310699463,0.02111107110977173,-0.04486069083213806,0.15916657447814941,0.06500005722045898,0,0.04487183014081664,-1.4571446087822821,1.5833330154418943,1.8570202461415566,1.5511109828948977,1.3829798890588498,1.5583330392837524,0.04487183014081664
5580,2002-12-10,1.5644439458847046,1.5666669607162476,1.5488890409469604,1.5549999475479126,17735400.0,0.002848720043697739,1.5598105013817607,-0.3953272520409589,58.185424874692075,48.33796678789899,-0.01924109858854628,-0.021508275042219305,-0.038684774375217224,0.14481894577855203,8.25096596684613,0.01777791976928711,-0.026482240396064505,0.020277297496795743,-0.021621042220234976,0.06217563721382646,-0.0006718723617196165,0.0412264673553111,-0.0473914457422564,45.05383342057955,-12.81934299478123,0.020949169858515318,12,-0.014166474342346191,0.016667068004608154,-0.049304693937301636,0.15472257137298584,0.04222309589385986,1,0.07350855224902908,1.4186011696840257,1.559999942779541,-1.4571446087822821,1.5833330154418943,1.8570202461415566,1.5511109828948977,0.07350855224902908
5581,2002-12-11,1.5755560398101809,1.580556035041809,1.5499999523162842,1.555556058883667,19971000.0,0.007102903210247202,1.0370741244069333,2.1177450708136862,59.88596436478188,51.00826970032735,-0.021656921725162093,-0.03350690970661896,-0.04892511190338533,0.1318353616376775,8.526920186617879,0.030556082725524902,-0.019767691669519305,0.030861592292785955,-0.012385989128636865,0.07410917371420878,0.009237801582074434,0.05248538300349748,-0.05248998165300556,67.03404498144275,5.832650867351745,0.021623790710711435,12,-0.025278568267822488,0.005554974079131858,-0.04847279191017173,0.14361047744750954,0.01999998092651345,2,0.07545774209368994,1.5598105013817607,1.5644439458847046,1.4186011696840257,1.559999942779541,-1.4571446087822821,1.5833330154418943,0.07545774209368994
5582,2002-12-12,1.5349999666213991,1.5750000476837158,1.5338890552520752,1.5711109638214111,15447600.0,-0.025740800177230017,-1.1449500713710392,-1.8055515819087498,48.457430278465594,52.44287108863555,0.017518928441949244,0.0054931148064050195,-0.0062670138081759585,0.17052236027857082,8.627702709177445,0.04166698455810569,-0.013307464789191092,-0.008527827262878152,-0.051484178009071346,0.03442852348331504,-0.03000600263597475,0.012950348110218446,-0.006401435090674701,1.9044329821065988,-55.286518896285784,0.02147817537309663,12,0.01527750492095925,0.046111047267913596,-0.0062496960163118676,0.18416655063629128,-0.04333293437957786,3,0.09735764643735445,1.0370741244069333,1.5755560398101809,1.5598105013817607,1.5644439458847046,1.4186011696840257,1.559999942779541,0.09735764643735445
5583,2002-12-13,1.546110987663269,1.5572220087051392,1.5205559730529783,1.532778024673462,20334600.0,0.007238450347543557,1.0624964376360109,-0.3692216782593504,53.54473817793433,53.66293854601384,0.0089128628277646,-0.006521043633472612,-0.01607069641897141,0.15701130985735778,8.84049208089683,0.03666603565216087,-0.0003732311028001867,0.002944296598434537,-0.03978582437917133,0.045674417576040405,-0.018420763890368397,0.02430935708723747,0.04611098766326904,40.350213448377325,-17.24168946016956,0.02136506048880291,12,0.009721994400024414,0.026389002799987793,0.002916783094406128,0.1730555295944214,-0.02833294868469216,4,0.10061112349465695,-1.1449500713710392,1.5349999666213991,1.0370741244069333,1.5755560398101809,1.5598105013817607,1.5644439458847046,0.10061112349465695
5584,2002-12-16,1.6194440126419067,1.6222219467163086,1.5711109638214111,1.5833330154418943,28746000.0,0.04743063438768402,1.4533154806352586,2.7084000178819068,62.44330564881903,54.9842048979719,-0.05456910213871602,-0.07803566664562478,-0.08616062769411048,0.08054487855472958,8.823624586965945,0.07611095905303955,0.005719047065157357,0.07258291840553288,0.017882972632983662,0.1272828641780821,0.04523294551925838,0.09993289129180738,-0.09888803958892844,97.26758720316685,37.34066050597042,0.027349972886274606,12,-0.048055052757263184,-0.0469440221786499,-0.06861075758934021,0.09972250461578369,-0.1499999761581421,0,0.0428820097872038,1.0624964376360109,1.546110987663269,-1.1449500713710392,1.5349999666213991,1.0370741244069333,1.5755560398101809,0.0428820097872038
5585,2002-12-17,1.6305559873580933,1.6611109972000122,1.6172219514846802,1.626667022705078,32788800.0,0.006861598566818561,-2.8534474186880185,0.10769474549470542,67.49600215709992,56.92820513764967,-0.06240174237343088,-0.08524871768052966,-0.09252608137851626,0.06643875541249988,8.780928586073971,0.04388904571533203,0.014200727235482491,0.07844489216804496,0.013213198445174434,0.14367658589091548,0.045829045306609695,0.11106073902948022,-0.11000001430511497,78.26117563043815,13.004560671475076,0.032615846861435316,12,-0.0397225022315979,-0.05555599927902222,-0.07972273230552673,0.07666647434234619,-0.18555593490600586,1,-0.0034074189424769807,1.4533154806352586,1.6194440126419067,1.0624964376360109,1.546110987663269,-1.1449500713710392,1.5349999666213991,-0.0034074189424769807
5586,2002-12-18,1.6122219562530518,1.6411110162734983,1.6083329916000366,1.6194440126419067,18012600.0,-0.011244036541638303,-3.370407457740237,-1.8570640345767262,58.702876840638304,57.94328810566657,-0.03980567710244798,-0.06273664742309482,-0.07074277681238117,0.0804263525028106,8.571857150733184,0.03277802467346169,0.02149613533825101,0.05541641116142282,-0.01301514780369084,0.12384797012653648,0.02120063167886599,0.08963219064397965,-0.08604378223419218,65.2171516147172,2.7543793305319397,0.0342157794825568,12,-0.021388471126556396,-0.03722196817398071,-0.04999995231628418,0.06694453954696655,-0.17277801036834717,2,-0.0034455023099905224,-2.8534474186880185,1.6305559873580933,1.4533154806352586,1.6194440126419067,1.0624964376360109,1.546110987663269,-0.0034455023099905224
5587,2002-12-19,1.5855560302734375,1.6383329629898071,1.5772219896316528,1.6127779483795166,16331400.0,-0.016539860331382772,-1.7847333883794707,3.769275209217107,57.42910313427465,58.02216169963334,-0.008649474650590294,-0.0323934404207018,-0.03966636041995142,0.10248456187543953,7.83372070426627,0.0611109733581543,0.022820338028577858,0.025361585617065474,-0.04163004482006216,0.09235321605419311,-0.008134229601498344,0.05885740083562929,-0.05398054332733171,46.24527484159013,-15.732580809971438,0.033495815218563776,12,0.005277454853057861,-0.010556042194366455,-0.01986175775527954,0.09361046552658081,-0.09944498538970947,3,0.006306929728325139,-3.370407457740237,1.6122219562530518,-2.8534474186880185,1.6305559873580933,1.4533154806352586,1.6194440126419067,0.006306929728325139
5588,2002-12-20,1.5983330011367798,1.611111044883728,1.5844440460205078,1.5988889932632446,18405000.0,0.008058353422640607,1.1333517709664498,0.020424428737836866,61.88862518169324,58.670385628710996,-0.021316605261012533,-0.04313787994171814,-0.049136662810876475,0.08547333846021488,7.828665961097056,0.026666998863220215,0.02552334169387871,0.03544410467147818,-0.0331948340619459,0.10408304340490226,0.0011246353047662527,0.06976357403819011,-0.06157609378051765,30.246696910493725,-33.29404621809327,0.03431946936671203,12,-0.007499516010284424,-0.02333301305770874,-0.03041645884513855,0.06555598974227905,-0.06055498123168945,4,-0.06673576083275179,-1.7847333883794707,1.5855560302734375,-3.370407457740237,1.6122219562530518,-2.8534474186880185,1.6305559873580933,-0.06673576083275179
5589,2002-12-23,1.5850000381469729,1.5961110591888428,1.5733330249786377,1.5961110591888428,8209800.0,-0.008341792968251327,3.1000793940304274,19.984133790737165,52.91898905740271,58.085226093456626,-0.0045420912981322115,-0.026434708604069934,-0.0329061641062649,0.09453136706806631,7.733820595988439,0.02499997615814209,0.028886621827265202,0.019111138582229792,-0.0477776544482964,0.08599993161275599,-0.014333257933033305,0.05255553509749289,-0.04326896719696083,13.291504546164704,-44.101102166149204,0.033444396515263146,12,0.005833446979522483,-0.010000050067901833,-0.014305770397186501,0.0744444131851194,-0.027778029441833718,0,-0.042411354921470745,1.1333517709664498,1.5983330011367798,-1.7847333883794707,1.5855560302734375,-3.370407457740237,1.6122219562530518,-0.042411354921470745
5590,2002-12-24,1.5988889932632446,1.6027779579162598,1.5816669464111328,1.5850000381469729,4798800.0,0.008762747496529721,-1.0540860296121881,-1.250016093384551,56.771871715659756,57.739215799109715,-0.014562598037264118,-0.036599530382501744,-0.043318255506543224,0.07762013141817015,7.503642981737912,0.021111011505126953,0.027850284649666213,0.02944454550743103,-0.03646728525064691,0.09535637626550897,-0.00351136987160805,0.06240046088647011,-0.05238272526323251,37.705408195749754,-17.171821834346957,0.03295591537903902,12,-0.008055508136749268,-0.023889005184173584,-0.019444704055786133,-0.04083353281021118,-0.04166698455810547,1,-0.08095931445202453,3.1000793940304274,1.5850000381469729,1.1333517709664498,1.5983330011367798,-1.7847333883794707,1.5855560302734375,-0.08095931445202453
5591,2002-12-26,1.5944440364837646,1.6172219514846802,1.5827779769897459,1.6027779579162598,8008200.0,-0.002780028381087374,-1.1754519376284498,-0.6000394819284443,57.303312995454505,58.722091656552934,-0.007997657966284377,-0.026513208355465112,-0.038313631690303884,0.08006848370794994,6.978426870166089,0.034443974494934304,0.028756827710889832,0.020555186271667525,-0.03888774454019761,0.07999811708353266,-0.009166279134265043,0.05027665167760009,-0.043353579315752455,32.47851021257787,-20.71744614876664,0.02972146540593258,12,-0.003610551357269287,-0.019444048404693604,-0.019166499376296997,-0.06083303689956665,-0.05833303928375244,3,-0.09372795821749058,-1.0540860296121881,1.5988889932632446,3.1000793940304274,1.5850000381469729,1.1333517709664498,1.5983330011367798,-0.09372795821749058
5592,2002-12-27,1.5666669607162476,1.5972219705581665,1.5666669607162476,1.5933330059051514,6966000.0,-0.01742116695972218,-1.2916791466800184,3.1996996137891576,47.14839289742703,58.011386625385455,0.02765163558642869,0.0022545395133439783,-0.008568775345273227,0.104185778345113,6.963092784064143,0.030555009841918945,0.028080629772711863,-0.007777434587478593,-0.06670439464851619,0.051149525473559,-0.03724091461799728,0.021686045443040092,-0.011175681946955285,0.0,-46.607622060404836,0.02946348003051877,12,0.047222018241882324,0.008333027362823486,0.005972057580947876,-0.03305596113204956,-0.041110992431640625,4,-0.08120616443802409,-1.1754519376284498,1.5944440364837646,-1.0540860296121881,1.5988889932632446,3.1000793940304274,1.5850000381469729,-0.08120616443802409
5593,2002-12-30,1.5661109685897827,1.5722219944000244,1.5499999523162842,1.5638890266418457,13746600.0,-0.0003548885247510736,2.0769941814880535,-0.0833247649659575,51.13400219177452,56.75479735238051,0.03502637008801712,0.0054528628615240216,-0.007121294077721885,0.10043839419100387,6.913498224796015,0.022222042083740234,0.025836301708457743,-0.009833425283432007,-0.06611997248633394,0.04645312191946993,-0.03797669888488309,0.018309848318019073,0.09500002861022949,23.966880593865213,-20.59975974758091,0.028143273601450983,12,0.03944450616836548,0.010833501815795898,0.002361297607421875,-0.03249996900558472,-0.03222191333770752,0,-0.05108189988484102,-1.2916791466800184,1.5666669607162476,-1.1754519376284498,1.5944440364837646,-1.0540860296121881,1.5988889932632446,-0.05108189988484102
5594,2002-12-31,1.5727779865264893,1.578333020210266,1.5416669845581057,1.569443941116333,9826200.0,0.0042570533445085434,4.076952280342765,1.5005096839959224,51.5338645505738,54.98122650721094,0.02351666867990665,0.0031015948068442434,-0.012084582371247432,0.08807925568531005,6.401225313507992,0.0366660356521602,0.03119071767574333,-0.005805307626724154,-0.055625629062640236,0.04401501380919193,-0.030715468344682195,0.019104853091233887,0.0861107897758484,41.17664692860991,-3.190875367118011,0.02491016071795807,12,0.018611013889312744,0.0041664838790893555,-0.015555709600448608,-0.03916698694229126,-0.067221999168396,1,-0.02225359645241287,2.0769941814880535,1.5661109685897827,-1.2916791466800184,1.5666669607162476,-1.1754519376284498,1.5944440364837646,-0.02225359645241287
5595,2003-01-02,1.6338889598846436,1.6338889598846436,1.565000057220459,1.580556035041809,14857200.0,0.03885543533904556,1.5833536363209646,15.9964602402746,59.067285121434,55.02171631618824,-0.04142844696791825,-0.05565607765231917,-0.07185701689866408,0.021618087241259243,6.341506816455963,0.06888890266418457,0.03588090673020217,0.052000117301940874,-0.003275717556450619,0.10727595216033237,0.024362199872745016,0.07963803473113673,0.02031094474792483,100.0,56.08308058201026,0.027637917429195788,1,-0.043888986110687256,-0.05694448947906494,-0.0766666829586029,-0.10027796030044556,-0.12277793884277366,3,-0.0469229874623287,4.076952280342765,1.5727779865264893,2.0769941814880535,1.5661109685897827,-1.2916791466800184,1.5666669607162476,-0.0469229874623287
5596,2003-01-03,1.617777943611145,1.6372220516204834,1.611111044883728,1.6277780532836914,11084400.0,-0.009860533162936558,-1.2380312559071007,-0.18750349248640444,63.92528229904567,55.7435140011628,-0.027319354931388817,-0.03674730893312317,-0.0541372176867192,0.03305588359561762,6.489548348952516,0.02611100673675537,0.030478480507316386,0.03291685581207271,-0.023408705343698433,0.08924241696784385,0.004754075234187249,0.06107963638995817,0.03192064421844476,79.65141084915425,29.163567594246302,0.028162780577885554,1,-0.028333425521850586,-0.040833473205566406,-0.06055566668510437,-0.08416694402694702,-0.13722193241119385,4,-0.03743154933292958,1.5833536363209646,1.6338889598846436,4.076952280342765,1.5727779865264893,2.0769941814880535,1.5661109685897827,-0.03743154933292958
5597,2003-01-06,1.6538889408111572,1.6649999618530271,1.617777943611145,1.617777943611145,10807200.0,0.02232135587125539,-1.6153815681316128,-3.6110601165854064,66.72418315548728,56.28079822047325,-0.05891334589435293,-0.06826355086612113,-0.08892096201330224,-0.007317425807567446,6.715050632475164,0.0472220182418821,0.022690029155912894,0.06388895511627202,0.0020448191709212526,0.12573309106162278,0.032966887143596635,0.0948110230889474,-0.11222195625305154,90.99103801305264,37.60067979656968,0.030922067972675393,1,-0.05055546760559082,-0.0672224760055542,-0.10569441318511963,-0.12027794122695923,-0.16166698932647705,0,-0.07121272819768676,-1.2380312559071007,1.617777943611145,1.5833536363209646,1.6338889598846436,4.076952280342765,1.5727779865264893,-0.07121272819768676
5598,2003-01-07,1.6299999952316284,1.6527780294418335,1.6183329820632937,1.6399999856948853,13802400.0,-0.014444105036346855,-1.0666604679107234,-0.276923686373675,51.93490503123381,56.171455550898926,-0.03359267619812578,-0.04289860636358078,-0.06316696688751366,0.011115776602608873,7.597337617209822,0.03555595874786355,0.019645207198276005,0.037666660547256425,-0.02659263881970264,0.10192595991421549,0.005537010863776892,0.06979631023073596,-0.08586635112762431,71.62156676254995,22.798998523506114,0.032129649683479485,1,-0.02666652202606201,-0.04333353042602539,-0.08458322286605835,-0.09638899564743042,-0.16499996185302757,1,-0.06407609033899397,-1.6153815681316128,1.6538889408111572,-1.2380312559071007,1.617777943611145,1.5833536363209646,1.6338889598846436,-0.06407609033899397
5599,2003-01-08,1.6299999952316284,1.6499999761581419,1.6244440078735352,1.6255559921264648,12207600.0,0.0,-6.665290068829825,-0.44440073432992394,49.89375912295695,55.407220818376395,-0.029656887692979694,-0.03940584839513894,-0.06099479575822442,0.005932850702466741,8.527304486922116,0.02555596828460671,0.01903549873457311,0.03416665792465201,-0.030302513989120206,0.09863582983842423,0.0019320719677660136,0.06640124388153801,-0.08344902477264382,65.00000000000014,19.079118838638095,0.03223458595688606,1,-0.02666652202606201,-0.04333353042602539,-0.08458322286605835,-0.09638899564743042,-0.16333293914794922,2,-0.05896376703111317,-1.0666604679107234,1.6299999952316284,-1.6153815681316128,1.6538889408111572,-1.2380312559071007,1.617777943611145,-0.05896376703111317
5600,2003-01-09,1.6794439554214478,1.6916669607162476,1.6299999952316284,1.6299999952316284,28872000.0,0.03033371799660234,-1.4944185396102863,11.125995868987902,61.48011731361115,55.871310187060466,-0.07428423541542895,-0.08410464078381219,-0.1078263697003734,-0.04871638625137975,9.628917398691833,0.06166696548461914,0.016999721390788647,0.07786061763763419,0.005187602936415292,0.15053363233885309,0.04152411028702474,0.11419712498824364,-0.1305240051345824,84.82668197800376,39.63866182313092,0.03633650735060949,1,-0.06277698278427124,-0.07388848066329956,-0.13402718305587769,-0.14583295583724976,-0.1644439697265625,3,-0.10353901212483041,-6.665290068829825,1.6299999952316284,-1.0666604679107234,1.6299999952316284,-1.6153815681316128,1.6538889408111572,-0.10353901212483041
5601,2003-01-10,1.694443941116333,1.7138890027999878,1.6666669845581057,1.6722220182418823,21938400.0,0.00893151905811651,-1.8334352613828842,0.4494365497654099,69.3675046223263,58.34010037871594,-0.08225777845410343,-0.09459088857672793,-0.11934104845089366,-0.06922435218340484,10.951049577654128,0.0472220182418821,0.02041057893717535,0.08691620826721191,0.004421617286635593,0.16941079924778824,0.04566891277692364,0.12816350375750019,-0.1398141104122923,79.76813298306456,33.27985516480432,0.041247295490288195,1,-0.06666594743728638,-0.07722145318984985,-0.14569392800331116,-0.160832941532135,-0.19388794898986816,4,-0.10819650956034566,-1.4944185396102863,1.6794439554214478,-6.665290068829825,1.6299999952316284,-1.0666604679107234,1.6299999952316284,-0.10819650956034566
5602,2003-01-13,1.6844439506530762,1.7011109590530396,1.6683330535888672,1.694443941116333,14149800.0,-0.005901635469078181,1.8094513129661796,-0.4500056327148076,65.46906085038496,59.9328846741171,-0.0601160369062701,-0.07675620813291806,-0.10731498007689266,-0.0644649711703309,12.253115091008215,0.03277790546417236,0.021495182462751616,0.06944401860237126,-0.012460419667088773,0.1513484568718313,0.028491799467641243,0.11039623773710128,-0.12025856962327874,69.18556055400438,19.790097886385688,0.040952219134730024,1,-0.05666595697402954,-0.06722146272659302,-0.13263845443725586,-0.15083295106887817,-0.19666600227355957,0,-0.12104168819275674,-1.8334352613828842,1.694443941116333,-1.4944185396102863,1.6794439554214478,-6.665290068829825,1.6299999952316284,-0.12104168819275674
5603,2003-01-14,1.7016669511795044,1.7050000429153442,1.6777780055999756,1.6861109733581543,20149200.0,0.010224739457641574,1.4499900757994346,-1.5555992656700761,70.66928776319905,62.059042808853235,-0.06267971803689232,-0.08614448887851989,-0.12167894553602165,-0.08752032118451258,13.342286255768176,0.027222037315368652,0.023531177278687032,0.07888922095298767,-0.004990647337077991,0.16276908924305333,0.03694928680795484,0.1208291550980205,-0.12849935284349545,86.3356785580533,31.036000041844986,0.04193993414503283,1,-0.062222421169281006,-0.08444446325302124,-0.14333370327949524,-0.1680559515953064,-0.2005559206008911,1,-0.12308225152380625,1.8094513129661796,1.6844439506530762,-1.8334352613828842,1.694443941116333,-1.4944185396102863,1.6794439554214478,-0.12308225152380625
5604,2003-01-15,1.6888890266418457,1.7088890075683594,1.6799999475479126,1.7083330154418943,12924000.0,-0.007509063115318626,1.8107703727759865,-1.2499367782179744,66.00786977177322,62.83021888111315,-0.035424645474712024,-0.0715664091788808,-0.10788671394767535,-0.08073487409895153,14.15812464574997,0.028889060020446777,0.03172241663381614,0.06263904571533208,-0.026259077866799263,0.15153716929746341,0.018189983924266517,0.10708810750639763,-0.10727814403799796,70.19874607794098,12.149981040900471,0.044449061791065655,1,-0.026389002799987793,-0.07166653871536255,-0.12708353996276855,-0.1552780270576477,-0.22722208499908447,2,-0.13256584046165631,1.4499900757994346,1.7016669511795044,1.8094513129661796,1.6844439506530762,-1.8334352613828842,1.694443941116333,-0.13256584046165631
5605,2003-01-16,1.625,1.6883330345153809,1.6222219467163086,1.6883330345153809,32049000.0,-0.037829025847175624,1.0877284123506425,3.2572038158766343,54.48618904434698,61.78143074170218,0.030252226706918073,-0.00855350792982379,-0.04454662808752374,-0.02285375687257707,13.725774230165397,0.06666707992553711,0.0378121080151721,-0.0009721815586090088,-0.08984836995000056,0.08790400683278254,-0.045410275754304896,0.04346591263708688,-0.03545243018438393,3.0305907076970295,-55.84628314164439,0.044438094195695804,1,0.040833473205566406,-0.007777512073516846,-0.06319451332092285,-0.091389000415802,-0.14777803421020508,3,-0.0974356577946589,1.8107703727759865,1.6888890266418457,1.4499900757994346,1.7016669511795044,1.8094513129661796,1.6844439506530762,-0.0974356577946589
5606,2003-01-17,1.6066670417785645,1.617777943611145,1.5961110591888428,1.61388897895813,20701800.0,-0.011281820443960311,1.8889436373462187,0.11403112506494151,56.0402683355613,60.59432909504374,0.052348345292532406,0.009846802901996465,-0.027345155413492694,-0.010918056688348221,13.260211574443343,0.028888940811157227,0.04350428808891915,-0.019027394056320146,-0.10811896961811907,0.07006418150547877,-0.0635731818372196,0.025518393724579314,0.10722196102142334,9.359970403255643,-54.611290090887216,0.04454578778089942,1,0.04833298921585083,0.010555446147918701,-0.04097279906272888,-0.07305604219436646,-0.12999999523162842,4,-0.05705417096388854,1.0877284123506425,1.625,1.8107703727759865,1.6888890266418457,1.4499900757994346,1.7016669511795044,-0.05705417096388854
5607,2003-01-21,1.5955560207366943,1.6316670179367063,1.5927779674530032,1.6261110305786133,17254800.0,-0.006915571647981511,-1.1538547877011263,4.2308606516785865,54.3090301171379,60.858120771255315,0.060697673936915386,0.022920559658332174,-0.01886131669579716,-0.006724167815389315,13.59203223338074,0.03888905048370317,0.041535798413614655,-0.030638414621353194,-0.1188897893767702,0.057612960134063806,-0.0747641019990617,0.013487272756355306,0.11597742319107063,2.3925832383649226,-63.88617547594333,0.04412568737770852,1,0.057777464389801025,0.02166646718978882,-0.029861778020858765,-0.06194502115249634,-0.15166699886322044,1,-0.059540390544461363,1.8889436373462187,1.6066670417785645,1.0877284123506425,1.625,1.8107703727759865,1.6888890266418457,-0.059540390544461363
5608,2003-01-22,1.4916670322418213,1.5894440412521362,1.486111044883728,1.5861109495162964,47840400.0,-0.06511146405684065,1.043969803330217,3.0909470415193865,40.759509417747296,59.84320413734312,0.15969410187215427,0.12480762194581785,0.08237493239884408,0.09083298570776277,14.14538954111793,0.10944497585296631,0.036540614207558164,-0.12919410467147818,-0.23556676703888013,-0.022821442304076234,-0.18238043585517905,-0.07600777348777732,0.21511619262695314,2.493957342611316,-64.19399910884115,0.053186331183700954,1,0.10833299160003662,0.10833299160003662,0.07402721047401428,0.04194396734237671,0.0005549192428588867,2,-0.002607206419558472,-1.1538547877011263,1.5955560207366943,1.8889436373462187,1.6066670417785645,1.0877284123506425,1.625,-0.002607206419558472
5609,2003-01-23,1.5177780389785769,1.5283329486846924,1.4944440126419067,1.5055559873580933,31064400.0,0.017504581231853944,1.0334253669422906,-0.12941068067902786,35.625880849393425,56.97051119687449,0.1296214266031792,0.09844987097117341,0.05441510384607384,0.05945346609405866,14.985134697275537,0.036665916442871094,0.02738285409671959,-0.09972199797630288,-0.2147607534480731,0.015316757495467348,-0.157241375712188,-0.042202620240417765,0.17576485509109485,15.659520585535855,-44.88081998926617,0.05751937773588514,1,0.08222198486328103,0.08222198486328103,0.046388447284698264,0.015832960605621116,-0.021111011505127175,3,-0.010981189588946783,1.043969803330217,1.4916670322418213,-1.1538547877011263,1.5955560207366943,1.8889436373462187,1.6066670417785645,-0.010981189588946783
5610,2003-01-24,1.4694440364837646,1.5172220468521118,1.4577779769897459,1.51555597782135,20534400.0,-0.03184523774460446,1.4044969826432763,-3.772847862981029,32.99359195663865,52.92896534513142,0.1620785780524836,0.1439703877177605,0.10219898044038489,0.10144814786429901,15.925998325556211,0.06000006198883101,0.024267716614408297,-0.14158375263214107,-0.2742467653442269,-0.008920739920055265,-0.20791525898818408,-0.07525224627609806,0.21165294663475054,6.708910136307643,-49.29014891865963,0.06633150635604293,1,0.11388945579528809,0.1163894534111023,0.10250043869018555,0.06416696310043335,-0.0055550336837768555,4,-0.005292542381956422,1.0334253669422906,1.5177780389785769,1.043969803330217,1.4916670322418213,-1.1538547877011263,1.5955560207366943,-0.005292542381956422
5611,2003-01-27,1.4450000524520874,1.4722219705581665,1.4277780055999756,1.4583330154418943,23351400.0,-0.016634851974471454,1.1621513470566573,0.28914338895854125,25.392690523047207,48.47603530876056,0.16474230064165396,0.1651096064425337,0.12538551737100123,0.12031321817935359,16.7602923939713,0.04444396495819092,0.02073061668280385,-0.1585555374622345,-0.31057424769984476,-0.006536827224624231,-0.23456489258103952,-0.08254618234342948,0.21823141017612624,8.446775358187978,-41.34454172718121,0.07600935511880513,1,0.12333345413208008,0.1258334517478943,0.1379166841506958,0.0886109471321106,0.04833292961120628,0,0.022298901154383044,1.4044969826432763,1.4694440364837646,1.0334253669422906,1.5177780389785769,1.043969803330217,1.4916670322418213,0.022298901154383044
5612,2003-01-28,1.4394439458847046,1.455556035041809,1.4166669845581057,1.4450000524520874,28373400.0,-0.003845056308444006,1.9165251130938379,0.41671956725826614,26.53897568155122,43.572667299688575,0.14739002478640506,0.1693272859808883,0.12980861935653354,0.11941196811088428,18.091064507630335,0.03888905048370339,0.008199087708416819,-0.15775049328804025,-0.32604446867059567,0.010543482094515166,-0.24189748097931796,-0.07360350559676254,0.2002421710406852,13.182862217021343,-32.44888734289268,0.0841469876912777,1,0.12333405017852783,0.12583404779434204,0.1434727907180786,0.09416705369949341,0.051667094230651855,1,0.02585936101829489,1.1621513470566573,1.4450000524520874,1.4044969826432763,1.4694440364837646,1.0334253669422906,1.5177780389785769,0.02585936101829489
5613,2003-01-29,1.486111044883728,1.5,1.4233330488204956,1.434999942779541,26892000.0,0.03242022666630562,-1.059696808110311,-9.199085993820804,34.1104674705241,40.02851148843868,0.0747964262350318,0.12264770497075705,0.08268862089498197,0.07146088010434859,19.536684722392376,0.0766669511795044,-0.008378745270730903,-0.10708339810371403,-0.28215447189132137,0.0679876756838933,-0.1946189349975178,-0.019547861209910256,0.12681277615758768,62.18910199610976,18.222133659098766,0.08753553689380371,1,0.06638896465301514,0.0791669487953186,0.09680569171905518,0.04749995470046997,0.018332958221435547,2,-0.02841108217021393,1.9165251130938379,1.4394439458847046,1.1621513470566573,1.4450000524520874,1.4044969826432763,1.4694440364837646,-0.02841108217021393
5614,2003-01-30,1.5377780199050903,1.5549999475479126,1.5099999904632568,1.51555597782135,46166400.0,0.034766564180541915,-1.6999420654731678,0.4347791608649309,34.432385584492295,37.800311104010376,-0.0006256219553435471,0.07191109576311772,0.03141050073898777,0.018282827718878014,20.568149403813894,0.06888890266418457,-0.023047578345458897,-0.053666424751281694,-0.23028962316565704,0.12295677366309365,-0.14197802395846937,0.03464517445590598,0.051594980758240094,87.55038042227775,46.7380007317431,0.08831159920718767,1,-0.013611018657684326,0.0274999737739563,0.04513871669769287,0.00027751922607421875,-0.06555604934692383,3,-0.02962460630255448,-1.059696808110311,1.486111044883728,1.9165251130938379,1.4394439458847046,1.1621513470566573,1.4450000524520874,-0.02962460630255448
5615,2003-01-31,1.5572220087051392,1.5572220087051392,1.5222220420837402,1.5355559587478638,21969000.0,0.012644210379108456,2.230858111230935,0.9749801514923931,35.066589900192355,35.46990238896938,-0.03430223824752221,0.04893799028677415,0.013234082805019476,-0.0018116347576011549,20.764128367653583,0.034999966621398926,-0.04199211493549426,-0.030389088392257735,-0.2064605928355574,0.14568241605104193,-0.11842484061390768,0.05764666382939221,0.011426270025564289,100.0,61.46672580784191,0.08803575222164987,1,-0.033055007457733154,0.00805598497390747,0.025694727897644043,-0.01916646957397461,-0.09222197532653831,4,-0.0388865434043294,-1.6999420654731678,1.5377780199050903,-1.059696808110311,1.486111044883728,1.9165251130938379,1.4394439458847046,-0.0388865434043294
5616,2003-02-03,1.5572220087051392,1.5583330392837524,1.5366669893264768,1.5572220087051392,17398800.0,0.0,18.50085836909891,0.0,35.84680710206575,33.41854427618359,-0.04699570930599695,0.04655561122532914,0.014760643064971601,-0.002708219173691795,20.899260445205936,0.021666049957275613,-0.060037426840568564,-0.027361291646957442,-0.20333119739792083,0.14860861410400594,-0.11534624452243913,0.06062366122852425,-0.14055502414703347,99.21573973330102,61.89287596369874,0.0879849528754817,2,-0.05416649580001831,0.00805598497390747,0.025694727897644043,0.0011110305786132812,-0.08500003814697266,0,-0.059935581043296215,2.230858111230935,1.5572220087051392,-1.6999420654731678,1.5377780199050903,-1.059696808110311,1.486111044883728,-0.059935581043296215
5617,2003-02-04,1.5361109972000122,1.5677779912948608,1.5349999666213991,1.5499999523162842,20860200.0,-0.013556841212821746,-3.069020118535923,-100.0,31.74018273701617,32.416396867213464,-0.03934085146240074,0.061546079141439725,0.03720226684029604,0.017188057176846794,20.460258539715554,0.03277802467346169,-0.07152370259375251,-0.0425834059715271,-0.21666045902011044,0.13149364707705624,-0.12962193249581877,0.04445512055276457,-0.11661069154739367,78.07677198495988,45.014090756296625,0.08703852652429173,2,-0.04388850927352905,0.029166996479034424,0.046805739402770996,0.022222042083740234,-0.008332967758178711,1,-0.0278482578503072,18.50085836909891,1.5572220087051392,2.230858111230935,1.5572220087051392,-1.6999420654731678,1.5377780199050903,-0.0278482578503072
5618,2003-02-05,1.525555968284607,1.5544439554214478,1.5205559730529783,1.5399999618530271,12659400.0,-0.006871267072916409,-1.7727053269674051,1.0399625779982502,31.896585667493355,32.00203073589124,-0.02623168328478731,0.06732712420125564,0.04813303799250024,0.026809462475664514,20.091996018188325,0.03388798236846946,-0.08356793200898704,-0.0479162335395813,-0.22177909458285616,0.12594662750369356,-0.13484766406121884,0.039015196982056244,-0.10012455520629882,26.923703827497487,-1.3819674568844782,0.08693143052163745,2,-0.03333348035812378,0.0397220253944397,0.06888851523399353,0.03888857364654541,-0.02833402156829834,2,-0.022578606675428436,-3.069020118535923,1.5361109972000122,18.50085836909891,1.5572220087051392,2.230858111230935,1.5572220087051392,-0.022578606675428436
5619,2003-02-06,1.5338890552520752,1.544443964958191,1.5061110258102417,1.5172220468521118,9367200.0,0.005462327925496169,1.0294419287145584,-1.153905830891777,38.48315842705502,32.611982565937495,-0.035804291597258286,0.054203501913970165,0.04090710522819774,0.01749303390889545,19.796735820829564,0.03833293914794922,-0.09497229192107826,-0.03477759957313542,-0.20737019383035338,0.13781499468408254,-0.1210738967017444,0.05151869755547356,-0.10276377904510503,45.04523487338102,12.983011824141542,0.08629629712860902,2,-0.04166656732559204,0.031388938426971436,0.05736091732978821,0.03055548667907715,0.01777791976928711,3,-0.019196337600878688,-1.7727053269674051,1.525555968284607,-3.069020118535923,1.5361109972000122,18.50085836909891,1.5572220087051392,-0.019196337600878688
5620,2003-02-07,1.5055559873580933,1.5405559539794922,1.4961110353469849,1.5311110019683838,8568000.0,-0.018471393219065435,1.0,-1.5332694384642345,37.53424778331858,33.961044483745425,-0.002022761379286253,0.07256164487415573,0.0699513630596873,0.04456156845091486,18.803046543318047,0.044444918632507324,-0.09285856432285744,-0.054416269063949585,-0.22092434493129653,0.11209180680339736,-0.13767030699762306,0.02883776886972389,-0.06896460254760739,13.178949609605015,-20.856280937628682,0.08325403793367347,2,-0.013333499431610107,0.05972200632095337,0.07861074805259705,0.05888855457305908,0.04888796806335449,4,-0.022140669015185743,1.0294419287145584,1.5338890552520752,-1.7727053269674051,1.525555968284607,-3.069020118535923,1.5361109972000122,-0.022140669015185743
5621,2003-02-10,1.51111102104187,1.5188889503479004,1.4822219610214231,1.5055559873580933,10168200.0,0.003689689211441749,2.473750783495512,-0.21737548455713757,39.44435867985042,35.394975928000896,0.0031136883715467967,0.055408355627105665,0.06590312492539918,0.03784130154018106,17.493422413442815,0.03666698932647727,-0.09031463442240062,-0.03969458937644976,-0.19482964101460554,0.11544046226170601,-0.11726211519552754,0.037872936442628014,-0.06927217197200908,33.766246433030055,-4.095112196245786,0.07756752581907787,2,-0.015555500984191672,0.054166972637176736,0.07236120104789756,0.05333352088928245,0.04055595397949241,0,-0.030514626007741463,1.0,1.5055559873580933,1.0294419287145584,1.5338890552520752,-1.7727053269674051,1.525555968284607,-0.030514626007741463
5622,2003-02-11,1.4805560111999512,1.5261110067367554,1.4777779579162598,1.5249999761581419,13885200.0,-0.020220228306489285,1.0714448108761236,-8.00066525032754,48.29932692714727,36.97151586762568,0.04482785879229079,0.07368318223130421,0.09602904693219494,0.06700609260468271,16.053239178456824,0.048333048820495605,-0.08264215554059473,-0.06005520224571237,-0.20465263673492173,0.084542232243497,-0.13235391949031716,0.012243514998892424,-0.03367959644109031,3.6235793886375967,-37.112384781387114,0.07229871724460471,2,0.04222196340560913,0.08472198247909546,0.10263848304748535,0.08388853073120117,0.08722198009490967,1,-0.0056289938230909,2.473750783495512,1.51111102104187,1.0,1.5055559873580933,1.0294419287145584,1.5338890552520752,-0.0056289938230909
5623,2003-02-12,1.4922219514846802,1.4938889741897583,1.4755560159683228,1.48444402217865,9901800.0,0.007879431913740298,2.299676014332611,-0.17500529741995619,45.90736338596473,38.24651340112263,0.03812964955279452,0.047981661272414655,0.08468759956037819,0.05442057496843122,14.487097718862236,0.018332958221435547,-0.06838119661092579,-0.03791701197624198,-0.16233074908404754,0.08649672513156359,-0.10012388053014476,0.024289856577660807,-0.0405094736643794,24.192817119302823,-18.900736066486736,0.06220686855390283,2,0.02944505214691162,0.07305604219436646,0.10277801752090454,0.07222259044647217,0.17388904094696045,2,0.023827606826033465,1.0714448108761236,1.4805560111999512,2.473750783495512,1.51111102104187,1.0,1.5055559873580933,0.023827606826033465
5624,2003-02-13,1.4650000333786009,1.4944440126419067,1.453333020210266,1.48444402217865,14007600.0,-0.01824253964297673,1.084526112185698,-2.4998927137296056,49.23670952373734,39.82097113707207,0.06028160544609906,0.060681537131985985,0.11244376552499702,0.0797658068005287,12.919827681394427,0.04111099243164085,-0.05452216047891523,-0.05394448041915911,-0.15660321911706987,0.04871425827875164,-0.10527384976811449,-0.002615111070203735,0.10277795791625999,13.376084321129861,-32.90216260569003,0.05132936934895537,2,0.045555472373962624,0.10027796030044578,0.12999993562698386,0.09944450855255149,0.14111101627349876,3,0.021994479592875704,2.299676014332611,1.4922219514846802,1.0714448108761236,1.4805560111999512,2.473750783495512,1.51111102104187,0.021994479592875704
5625,2003-02-14,1.4666670560836792,1.4777779579162598,1.453889012336731,1.4777779579162598,13107600.0,0.0011378994314654722,3.3000911968242046,0.5714311989601917,54.03736062402762,41.842143750623386,0.04963853935474605,0.049059728189919216,0.10980111293293127,0.07700221805323793,12.998955334338344,0.02388894557952881,-0.04629836155607969,-0.04436081051826468,-0.13646038977607367,0.0477387687395443,-0.09041060014716917,0.00168897911063981,0.09882203578948978,18.321523457591166,-31.38960574072458,0.046049789628904506,2,0.04388844966888428,0.09861093759536743,0.12833291292190552,0.09777748584747314,0.12277698516845703,4,0.05795447479719873,1.084526112185698,1.4650000333786009,2.299676014332611,1.4922219514846802,1.0714448108761236,1.4805560111999512,0.05795447479719873
5626,2003-02-18,1.5149999856948853,1.5149999856948853,1.4705560207366943,1.4722219705581665,13671000.0,0.03295426143972002,1.077888130907794,-3.8500938790837402,62.14305201543127,45.22024033711396,-0.0059378568653398744,-0.0068436618506884095,0.06133855654255305,0.029244209313030733,13.400193325292864,0.048332929611206055,-0.040646966050774,0.008555471897125244,-0.07189047309967256,0.08900141689392305,-0.03166750060127366,0.048778444395524145,0.048245984745025616,84.73299197714688,29.145437045261836,0.04022297249839894,2,-0.01111149787902832,0.05027800798416138,0.0961112380027771,0.058611512184143066,0.10277795791625977,1,0.026035623827726173,3.3000911968242046,1.4666670560836792,1.084526112185698,1.4650000333786009,2.299676014332611,1.4922219514846802,0.026035623827726173
5627,2003-02-19,1.5005559921264648,1.5149999856948853,1.4872219562530518,1.5149999856948853,14828400.0,-0.009533989244095875,2.8463087525275452,-0.3376499242018905,52.58976762556439,47.51948277689963,0.0032768680482659907,0.0001246389597846509,0.07571523432523386,0.043750311026379496,13.532239878794144,0.027778029441833496,-0.03711463504694201,-0.001138520240783647,-0.06978318356274382,0.06750614308117653,-0.035460851901763846,0.03318381142019655,0.06049171930885322,76.57742122559452,20.92335276613243,0.03432233166098014,2,-0.0016674995422363281,0.06222200393676758,0.12194424867630005,0.08777749538421631,0.09333300590515137,2,0.03406136336336707,1.077888130907794,1.5149999856948853,3.3000911968242046,1.4666670560836792,1.084526112185698,1.4650000333786009,0.03406136336336707
5628,2003-02-20,1.4877779483795166,1.5199999809265137,1.4838889837265017,1.5027780532836914,15058800.0,-0.008515539449374554,-2.170686009755323,1.0385012173482442,39.58314810059243,47.64170385173711,0.01132331690430699,0.013277107549067857,0.08723732105311766,0.05571843117320796,13.044376220225901,0.036110997200011985,-0.03473866881354293,-0.013722109794616744,-0.08250826309702197,0.055064043507788485,-0.04811518644581936,0.02067096685658587,0.07111546923130052,51.667164363255495,0.045791734881674984,0.03439307665120261,2,0.009166538715362549,0.07500004768371582,0.1347222924232483,0.10055553913116455,0.13333308696746826,3,0.05377149392655012,2.8463087525275452,1.5005559921264648,1.077888130907794,1.5149999856948853,3.3000911968242046,1.4666670560836792,0.05377149392655012
5629,2003-02-21,1.5011110305786133,1.5105559825897217,1.474444031715393,1.4955559968948364,12495600.0,0.008961742048683385,1.9545545428388902,-0.37033298895334976,38.00458824314937,47.693963902829424,-0.007988352155714917,-0.0014426107223335372,0.07352952805750612,0.042558406415371675,12.606930390002047,0.03611195087432861,-0.02821384654419634,0.0004443228244781494,-0.06791399000944032,0.06880263565839662,-0.033734833592481195,0.034623479241437494,0.055671179084192834,71.42841687117615,24.855613507998356,0.034179156416959275,2,-0.011389017105102539,0.06166696548461914,0.12722247838974,0.10027796030044556,0.08333301544189453,4,0.10991855931498096,-2.170686009755323,1.4877779483795166,2.8463087525275452,1.5005559921264648,1.077888130907794,1.5149999856948853,0.10991855931498096
5630,2003-02-24,1.4616669416427612,1.4894440174102783,1.4483330249786377,1.48888897895813,16455600.0,-0.02627659655571779,1.9020772761889535,-4.900427047790765,32.52015393928609,46.92460782054451,0.02746343835043996,0.03940951005408899,0.11198957129084497,0.08277290329963494,11.784269088320793,0.052778005599975586,-0.021979649860138117,-0.03861091136932382,-0.10780047907915824,0.0305786563405106,-0.07320569522424103,-0.004016127514406609,0.09304628423099404,18.605390012408805,-20.4282064359846,0.03459478385491717,2,0.025555074214935303,0.09083306789398193,0.1781943142414093,0.1397220492362976,0.13111102581024192,0,0.09882149201992507,1.9545545428388902,1.5011110305786133,-2.170686009755323,1.4877779483795166,2.8463087525275452,1.5005559921264648,0.09882149201992507
5631,2003-02-25,1.477221965789795,1.4783329963684082,1.4238890409469604,1.4527779817581177,22341600.0,0.010641975749654309,3.083391821754116,-0.8979483698627064,39.00393768266596,45.891786793379914,0.007370836745538734,0.02781851300128224,0.0952527324830239,0.06727046347601107,10.671568841095933,0.054443955421447754,-0.02060465922309307,-0.02466698288917546,-0.08981977245711414,0.040485806678763225,-0.05724337767314469,0.007909411894793772,0.07323605204815564,55.4910032657891,20.512254875883322,0.032576394783969294,2,-0.005277454853057861,0.046945035457611084,0.16430601477622986,0.12416702508926392,0.18388903141021729,1,0.0759683230152497,1.9020772761889535,1.4616669416427612,1.9545545428388902,1.5011110305786133,-2.170686009755323,1.4877779483795166,0.0759683230152497
5632,2003-02-26,1.476667046546936,1.492777943611145,1.4694440364837646,1.477221965789795,15345000.0,-0.0003756505492810147,-2.1109927922630067,-0.022701669340798144,40.51706516682251,45.29286476903077,0.008175873482660467,0.0329968422084399,0.09590246588438234,0.06870912594356482,9.20954086160157,0.02333390712738037,-0.01662481563546958,-0.02708305716514592,-0.08660871984380858,0.03244260551351674,-0.05684588850447714,0.002679774174185301,0.06619683267755505,54.913629615113166,18.13457295956936,0.02976283133933128,2,-0.004722535610198975,0.04749995470046997,0.15944421291351318,0.1247219443321228,0.14722192287445068,2,0.09556040232236862,3.083391821754116,1.477221965789795,1.9020772761889535,1.4616669416427612,1.9545545428388902,1.5011110305786133,0.09556040232236862
5633,2003-02-27,1.443889021873474,1.4805560111999512,1.4288890361785889,1.4805560111999512,28101600.0,-0.022197302194906343,1.8181738381260464,66.07626208378129,34.05487922068649,43.60599473535845,0.03729928821416739,0.06582436262241576,0.12803817984872756,0.10171024915820737,8.949624773076826,0.051666975021362305,-0.014979770432207884,-0.057749980688095226,-0.12266089002749259,0.007160928651302134,-0.0902054353577939,-0.025294526018396546,0.09183636705436538,23.076827850869396,-12.133781232063523,0.032455454669698625,2,0.02805548906326316,0.05916649103164695,0.19138896465301536,0.15749996900558494,0.1955549716949465,3,0.10388608396198928,-2.1109927922630067,1.476667046546936,3.083391821754116,1.477221965789795,1.9020772761889535,1.4616669416427612,0.10388608396198928
5634,2003-02-28,1.4922219514846802,1.4961110353469849,1.4450000524520874,1.4527779817581177,22438800.0,0.03347413054536097,1.1647043379917603,-1.0757351626379634,47.79397030910528,42.912284700367096,-0.007561281069279335,0.01465485632298158,0.0772472250646743,0.05440709302377211,9.593230544393682,0.052222013473510964,-0.014494873498609007,-0.007139247655868486,-0.0698711898702633,0.055592694558526334,-0.038505218763065896,0.024226723451328924,0.03679325656430632,94.61509766572803,54.27881586249792,0.03136597110719743,2,-0.020277440547943115,5.364418029785156e-07,0.10777807235717773,0.10777807235717773,0.16611099243164062,4,0.08637393635314572,1.8181738381260464,1.443889021873474,-2.1109927922630067,1.476667046546936,3.083391821754116,1.477221965789795,0.08637393635314572
5635,2003-03-03,1.4966670274734497,1.513888955116272,1.4944440126419067,1.4955559968948364,19636200.0,0.002978830316995973,-10.66113811838719,0.028167311411992264,47.60152612340194,41.29655960125272,-0.008161620606161879,0.005734559852815124,0.06998686995593717,0.05167565582429168,10.147961715667083,0.021667003631591797,-0.013859611033939956,0.00033357739448547363,-0.05617668942558063,0.056843844214551575,-0.027921556015547466,0.028588710804518414,0.02604061054941531,80.86450659228,38.05731079032649,0.028255133410033037,3,-0.024722516536712646,-0.004444539546966553,0.1033329963684082,0.1033329963684082,0.1549999713897705,0,0.05864832787506247,1.1647043379917603,1.4922219514846802,1.8181738381260464,1.443889021873474,-2.1109927922630067,1.476667046546936,0.05864832787506247
5636,2003-03-04,1.4638890027999878,1.4833329916000366,1.4627779722213743,1.4800000190734863,17746200.0,-0.021900679357381936,-1.2423970505042323,-14.500965665236052,47.25266994822217,40.70354874821469,0.01855513827169064,0.03284581615430038,0.10010173809033063,0.0854086466002788,10.960377887678183,0.03388905525207542,-0.013230863452333486,-0.02777779698371896,-0.07820413054791664,0.022648536580478718,-0.05299096376581791,-0.0025646302016200107,0.05288951939832298,41.17647058823529,-6.315079174948551,0.025213166782098853,3,0.008055508136749268,0.02833348512649536,0.12069448828697205,0.12194448709487915,0.16999995708465576,1,0.08804558570116239,-10.66113811838719,1.4966670274734497,1.1647043379917603,1.4922219514846802,1.8181738381260464,1.443889021873474,0.08804558570116239
5637,2003-03-05,1.4933329820632937,1.5,1.4666670560836792,1.4722219705581665,24658200.0,0.020113532656498068,-1.0690300716273013,-1.3103463584636355,50.17299894789913,41.88019884235988,-0.013433890758411504,3.446091920844552e-05,0.06914148939853604,0.05769487340029111,11.84898538885244,0.03611099720001221,-0.01351100709744002,0.003805083036422907,-0.04211100370980536,0.049721169782651176,-0.019152960336691116,0.02676312640953693,0.020555973052978294,75.81647922741112,24.32946588330502,0.02295804337311408,3,-0.024443984031677468,-0.0011104941368105248,0.0762505233287809,0.07750052213668801,0.13166701793670632,2,0.11235137584981536,-1.2423970505042323,1.4638890027999878,-10.66113811838719,1.4966670274734497,1.1647043379917603,1.4922219514846802,0.11235137584981536
5638,2003-03-06,1.4911110401153564,1.5,1.486111044883728,1.48888897895813,27491400.0,-0.001487907904416108,-2.5713760230512217,0.10525602511687678,54.409018242367104,43.702913286717404,-0.011945640323003603,-0.0004811028528073358,0.06937817758887688,0.060986378609402925,12.514959038573432,0.013888955116271973,-0.02097807217226233,0.0033053874969481978,-0.03939189520310782,0.046002670197004214,-0.0180432538530797,0.024654028846976095,0.017377920150756898,66.93529128784077,10.188490599453246,0.021348641350028005,3,-0.022222042083740234,0.004444479942321777,0.07291695475578308,0.07416695356369019,0.13555598258972146,3,0.08904630556270199,-1.0690300716273013,1.4933329820632937,-1.2423970505042323,1.4638890027999878,-10.66113811838719,1.4966670274734497,0.08904630556270199
5639,2003-03-07,1.5044440031051636,1.5166670083999634,1.4850000143051147,1.486111044883728,21457800.0,0.008941629852579958,-2.081193309671283,8.25042918455018,56.13710413338889,46.32701886383994,-0.027665415847112573,-0.01700497512357102,0.05460378641329999,0.04865169649264267,12.797710769444528,0.03166699409484863,-0.023597945144232302,0.018110603094100952,-0.01964018474341378,0.055861390931615684,-0.0007647908246564139,0.03698599701285832,-0.08055496215820312,77.31819649864849,15.061857383141678,0.018875393918757366,3,-0.03416597843170166,-0.00861048698425293,0.05444499850273132,0.06083399057388306,0.17111194133758545,4,0.08973414110768996,-2.5713760230512217,1.4911110401153564,-1.0690300716273013,1.4933329820632937,-1.2423970505042323,1.4638890027999878,0.08973414110768996
5640,2003-03-10,1.4722219705581665,1.4977780580520632,1.4705560207366943,1.4972219467163086,24103800.0,-0.021417900885969177,1.0850053641945534,-1.363662964600619,42.66656203405793,46.7339771251057,0.006941247676211182,0.013272183849852404,0.08453249777526572,0.08187218643537375,13.018113380012716,0.03388798236846924,-0.02214495562239449,-0.012444728612899691,-0.04956018477554469,0.024670727549745308,-0.03100245669422219,0.006112999468422808,-0.046477370262145934,17.524897468001953,-40.157933916609736,0.018557728081322486,3,0.0005560517311096191,0.02361154556274414,0.07250052690505981,0.09305602312088013,0.2416670322418213,0,0.12641502238116553,-2.081193309671283,1.5044440031051636,-2.5713760230512217,1.4911110401153564,-1.0690300716273013,1.4933329820632937,0.12641502238116553
5641,2003-03-11,1.4650000333786009,1.4838889837265017,1.4611109495162964,1.4694440364837646,18376200.0,-0.004905467602027147,-2.7273303617584026,0.17776029373197846,43.74987688976824,47.09317842765523,0.013686461737041133,0.01777374673083032,0.08947320707986273,0.08860593842651232,13.065921646889267,0.0227780342102053,-0.0215755068094865,-0.017361116409301935,-0.053269070620582726,0.018546837801978855,-0.03531509351494244,0.0005928606963385707,-0.037436984920501404,7.000287530201001,-46.297591733466774,0.017953977105640413,3,0.007777988910675271,0.030833482742309792,0.07972246408462547,0.10027796030044578,0.24833297729492232,1,0.1274177209771974,1.0850053641945534,1.4722219705581665,-2.081193309671283,1.5044440031051636,-2.5713760230512217,1.4911110401153564,0.1274177209771974
5642,2003-03-12,1.4722219705581665,1.4722219705581665,1.4472219944000244,1.4611109495162964,20039400.0,0.004929649839604755,3.5000321867690922,-2.50022801040788,47.21105038972587,48.55497522421516,0.0064454940279614625,0.010430192351977396,0.08090240276625815,0.08178443176464878,13.385490068702937,0.02499997615814209,-0.01534622212999226,-0.009722477197647184,-0.045910966797598096,0.02646601240230373,-0.02781672199762264,0.008371767602328273,-0.04287684290122984,35.999670412859395,-16.78139116886272,0.01809424479997549,3,0.008611559867858887,0.02361154556274414,0.061944782733917236,0.09305602312088013,0.2561110258102417,2,0.10981155869123715,-2.7273303617584026,1.4650000333786009,1.0850053641945534,1.4722219705581665,-2.081193309671283,1.5044440031051636,0.10981155869123715
5643,2003-03-13,1.5277780294418335,1.5288889408111572,1.486111044883728,1.4944440126419067,26771400.0,0.03773619739053613,1.4062374272456615,3.000085831384246,54.15232897135751,49.26145952002097,-0.0401854289104715,-0.044612837835747765,0.02463315631867724,0.02640595235719001,13.173237427677487,0.05666697025299072,-0.010885224094756119,0.044055777788162276,0.0026273090713742064,0.08548424650495035,0.023341543429768352,0.0647700121465562,-0.09668646417003623,98.63970502370553,46.22559706835567,0.020714234358394024,3,-0.039722561836242676,-0.038611531257629395,0.0009722113609313965,0.037499964237213135,0.1755549907684324,3,0.06363618842829277,3.5000321867690922,1.4722219705581665,-2.7273303617584026,1.4650000333786009,1.0850053641945534,1.4722219705581665,0.06363618842829277
5644,2003-03-14,1.4972219467163086,1.532778024673462,1.4944440126419067,1.5305559635162354,37686600.0,-0.020000341762139606,1.0294282847279634,-1.0,55.69388556904491,50.16061056953686,-0.009885025922472535,-0.012141498588767341,0.05389135194853889,0.057318555997876164,12.493179355694306,0.038334012031555176,-0.007479685214575094,0.011888599395752042,-0.02897656610900423,0.052753764900508315,-0.008543983356626095,0.03232118214813018,-0.062218486422936925,58.441178437667205,1.6781838952716157,0.020432582752378088,3,-0.00722193717956543,-0.01305544376373291,0.0315282940864563,0.06805604696273804,0.2200000286102295,4,0.08645683846183716,1.4062374272456615,1.5277780294418335,3.5000321867690922,1.4722219705581665,-2.7273303617584026,1.4650000333786009,0.08645683846183716
5645,2003-03-17,1.5516669750213623,1.5516669750213623,1.48888897895813,1.4972219467163086,28810800.0,0.036364033017590947,1.3061057370193343,-1.6333173596160586,60.60135156240447,51.64379741555712,-0.06225458964651853,-0.06312868018162598,-0.003215757824203358,0.003000275971459132,11.896761214891576,0.0627779960632322,0.0027703721273129034,0.06208363175392151,0.01261745246222512,0.1115498110456179,0.037350542108073315,0.0868167213997697,-0.11079704086518527,100.0,41.296677564738836,0.02473308964584821,3,-0.052222490310668945,-0.06388896703720093,-0.022916734218597412,0.013611018657684326,0.15388906002044678,0,0.07984249933506593,1.0294282847279634,1.4972219467163086,1.4062374272456615,1.5277780294418335,3.5000321867690922,1.4722219705581665,0.07984249933506593
5646,2003-03-18,1.5544439554214478,1.559999942779541,1.5333329439163208,1.5472220182418823,20840400.0,0.0017896755198048009,1.9090353455226403,0.13264640325102142,61.006176846474894,52.8474838487322,-0.0568096450326101,-0.06619284457468089,-0.008158051618731177,0.0005803832595505654,12.276977986350168,0.026666998863220215,0.005276536321474845,0.06288841366767883,0.006495262339412999,0.11928156499594467,0.034691838003545916,0.09108498933181175,-0.10471025799605593,95.07351619893241,34.40821022863771,0.028196575664132962,3,-0.05083298683166504,-0.06249946355819702,-0.02569371461868286,0.010834038257598877,0.16944503784179688,1,0.10257368676589596,1.3061057370193343,1.5516669750213623,1.0294282847279634,1.4972219467163086,1.4062374272456615,1.5277780294418335,0.10257368676589596
5647,2003-03-19,1.5516669750213623,1.5622220039367676,1.5322220325469968,1.5611109733581543,17958600.0,-0.0017864783033187948,4.143119903537673,-1.3076821498134759,66.66676498402649,54.20945570891657,-0.05016296707062495,-0.06259995977651966,-0.00878744091804129,0.0033382302105908757,12.695123471106239,0.02999997138977073,0.007684403390701089,0.05755588412284851,-0.004864845191141498,0.11997661343683852,0.026345519465853506,0.08876624877984352,-0.09090665306055556,86.13205109128927,19.856461791288694,0.031210364656994952,3,-0.04694497585296631,-0.05861145257949829,-0.021250218152999878,0.013611018657684326,0.17388904094696045,2,0.10418861666494839,1.9090353455226403,1.5544439554214478,1.3061057370193343,1.5516669750213623,1.0294282847279634,1.4972219467163086,0.10418861666494839
5648,2003-03-20,1.5677779912948608,1.569443941116333,1.5333329439163208,1.5488890409469604,11655000.0,0.010383037425460984,2.250190448600337,-2.0001009820504407,62.977230213823994,54.969469717853805,-0.060631112595103565,-0.07632341417306954,-0.027417717495584082,-0.012308128256436346,13.318830821715618,0.03611099720001221,0.01350596926066805,0.06966689825057992,-0.0007818192753006326,0.14011561577646048,0.034442539487639534,0.10489125701352031,-0.09484226749693869,97.93190912534924,33.78530449852407,0.03522435876294032,3,-0.05944502353668213,-0.07111150026321411,-0.023750007152557373,-0.002499997615814209,0.18166601657867432,3,0.10240927348453321,4.143119903537673,1.5516669750213623,1.9090353455226403,1.5544439554214478,1.3061057370193343,1.5516669750213623,0.10240927348453321
5649,2003-03-21,1.6661109924316406,1.6661109924316406,1.5827779769897459,1.5972219705581665,38595600.0,0.06272125369968018,1.4193409392558767,3.6470539974250875,72.00582611390827,58.229387948948286,-0.14932289490497852,-0.1703975988261084,-0.12717928256199995,-0.10946688372144764,14.367539159656234,0.09833300113677979,0.019062249948707866,0.15974990129470834,0.05671381078236193,0.26278599180705475,0.10823185603853513,0.21126794655088155,-0.17966411820914097,100.0,36.39967459286954,0.05151804525617319,3,-0.1094444990158081,-0.12111097574234009,-0.12263849377632141,-0.100832998752594,0.0794450044631958,4,0.02234066514638422,2.250190448600337,1.5677779912948608,4.143119903537673,1.5516669750213623,1.9090353455226403,1.5544439554214478,0.02234066514638422
5650,2003-03-24,1.6061110496520996,1.63611102104187,1.5955560207366943,1.6272219419479368,28078200.0,-0.03601197222279462,1.0856770633765163,-0.30644784497899774,67.25075051670768,60.84059612971933,-0.07636399701246677,-0.10437265986908928,-0.07092853267033461,-0.048718384112821145,14.896711104537008,0.07055497169494629,0.022406155461168087,0.0925277531147004,-0.01734044827239245,0.20239595450179326,0.03759365242115398,0.14746185380824683,-0.09091791651613734,55.186788491571036,-10.785277690844993,0.05493410069354646,3,-0.04944455623626709,-0.06111103296279907,-0.06819429993629456,-0.04083305597305298,0.1705559492111206,0,0.06918010164895283,1.4193409392558767,1.6661109924316406,2.250190448600337,1.5677779912948608,4.143119903537673,1.5516669750213623,0.06918010164895283
5651,2003-03-25,1.5894440412521362,1.6066670417785645,1.5583330392837524,1.6066670417785645,35181000.0,-0.010377245336537388,4.612727285311849,0.8158347967993942,62.030637734013325,62.48721694575128,-0.0449111053510014,-0.08312926209795934,-0.05876525784293829,-0.031072794557859496,14.622890899727201,0.04833400249481201,0.024069854404115798,0.07024964094161978,-0.0432036830708753,0.18370296495411487,0.013522978935372354,0.12697630294786721,-0.05010405062886547,42.73840707586405,-21.080088649675922,0.056726662006247534,3,-0.013333022594451904,-0.04444402456283569,-0.05152729153633118,-0.0241660475730896,0.17499995231628418,1,0.07305195450492352,1.0856770633765163,1.6061110496520996,1.4193409392558767,1.6661109924316406,2.250190448600337,1.5677779912948608,0.07305195450492352
5652,2003-03-26,1.617777943611145,1.6216670274734497,1.5888890027999878,1.590556025505066,34374600.0,0.017826297512612,-1.1454420611574503,-1.5805560746693246,64.88255827406084,63.67946464605165,-0.056352657636348,-0.10577245607066477,-0.0910441296800113,-0.05895420176952437,14.825634202957078,0.032778024673461914,0.034513519694952866,0.09152799844741821,-0.028168894528228794,0.21122489142306522,0.03167955195959471,0.15137644493524172,-0.05944490432739258,63.59861486070947,0.1671696511048708,0.059848446487823455,3,-0.040277957916259766,-0.07277792692184448,-0.08319470286369324,-0.05249994993209839,0.16055500507354736,2,0.0655906146273959,4.612727285311849,1.5894440412521362,1.0856770633765163,1.6061110496520996,1.4193409392558767,1.6661109924316406,0.0655906146273959
5653,2003-03-27,1.5938889980316162,1.611111044883728,1.5833330154418943,1.611111044883728,21612600.0,-0.014766517045104899,2.225868525427626,-0.6326536868195871,60.25484622493722,64.1862380522619,-0.024696798412103593,-0.07385635425191883,-0.07201431567016559,-0.034454338074353164,14.227747167832053,0.03444492816925071,0.04555618224448654,0.06013905405998221,-0.056589704438992916,0.17686781255895734,0.0017746748104945365,0.11850343330946989,-0.03555595874786377,32.9900111380622,-27.499911721389267,0.05836437924948758,3,-0.016389012336730957,-0.048888981342315674,-0.06305575370788574,-0.02861100435256958,0.18111097812652566,3,0.08260739493108349,-1.1454420611574503,1.617777943611145,4.612727285311849,1.5894440412521362,1.0856770633765163,1.6061110496520996,0.08260739493108349
5654,2003-03-28,1.6211110353469849,1.6222219467163086,1.5772219896316528,1.5938889980316162,29869200.0,0.017079004465798242,2.0566615248205413,-1.5806505201808,67.26807173945502,64.92698473860085,-0.0363160878057438,-0.09584107055521995,-0.1034674131469675,-0.061770292157866,14.09239382215337,0.04499995708465576,0.05663481107863211,0.08091663718223563,-0.04030380652325016,0.20213708088772142,0.020306415329492733,0.14152685903497852,-0.04553352355957041,80.71435468519401,14.178700088672045,0.06061022185274294,3,-0.021944522857666016,-0.07611101865768433,-0.09124979376792908,-0.05583304166793823,0.16666698455810547,4,0.079163591961535,2.225868525427626,1.5938889980316162,-1.1454420611574503,1.617777943611145,4.612727285311849,1.5894440412521362,0.079163591961535
5655,2003-03-31,1.5844440460205078,1.5961110591888428,1.5700000524520874,1.5861109495162964,17872200.0,-0.02261843175882694,1.4101960309644195,-0.06123360557027435,62.96737375120459,65.14489550579304,0.006134373181005515,-0.055085115913008575,-0.06948514349639567,-0.025828308143135636,14.350262082852543,0.05111098289489746,0.060906070195729356,0.03986079692840572,-0.08107984963192494,0.16080144348873637,-0.02060952635175961,0.10033112020857105,0.08166694641113281,40.86938998654698,-31.82575067695481,0.060470323280165314,3,0.014722466468811035,-0.039444029331207275,-0.05819404125213623,-0.01916605234146118,0.18555593490600586,0,0.10168358502717578,2.0566615248205413,1.6211110353469849,2.225868525427626,1.5938889980316162,-1.1454420611574503,1.617777943611145,0.10168358502717578
5656,2003-04-01,1.5927779674530032,1.611111044883728,1.5666669607162476,1.5833330154418943,18565200.0,0.005259839533890087,-1.0779400289822763,-5.666166058785935,63.05657141396389,64.7437628868972,0.004257720642609764,-0.05614656793224149,-0.07987128035285784,-0.035023545263362044,14.124551460651483,0.04444408416748047,0.06781178534846832,0.04175027012825039,-0.07473970340669189,0.15824024366319267,-0.01649471663922064,0.09999525689572142,0.07141080617904638,47.00029397312224,-29.083404187063323,0.058244986767471134,4,0.006944000720977561,-0.047777950763702615,-0.0729169547557833,-0.02749997377395652,0.16333305835723855,1,0.11545176739496998,1.4101960309644195,1.5844440460205078,2.0566615248205413,1.6211110353469849,2.225868525427626,1.5938889980316162,0.11545176739496998
5657,2003-04-02,1.6611109972000122,1.6611109972000122,1.615556001663208,1.6194440126419067,23308200.0,0.04290179243016512,1.1866231031562564,4.411561277293747,64.05147123116677,64.86312299993529,-0.052431818165924016,-0.11727854362305523,-0.14914660576468663,-0.10449458464992212,14.598995697801204,0.06833302974700906,0.07059309398316227,0.10169439911842337,-0.021285505796742488,0.22467430403358923,0.04020444666084044,0.1631843515760063,-0.09444403648376465,100.0,25.663665197419476,0.061489952457582875,4,-0.048888981342315674,-0.11361098289489746,-0.16305524110794067,-0.09583300352096558,0.1283329725265503,2,0.06220715927026399,-1.0779400289822763,1.5927779674530032,1.4101960309644195,1.5844440460205078,2.0566615248205413,1.6211110353469849,0.06220715927026399
5658,2003-04-03,1.6238889694213867,1.6666669845581057,1.6238889694213867,1.6666669845581057,16495200.0,-0.022407911236134948,-1.0000000000000104,-1.0266645304525013,63.164017493217045,63.88069981985848,-0.007167116053279132,-0.07336031417509381,-0.10996965994690977,-0.06802647921392668,15.127187236205216,0.04277801513671897,0.0725594313457758,0.057833474874496416,-0.06395046607965438,0.1796174158286472,-0.003058495602578981,0.11872544535157181,-0.05722200870513916,57.221995062352285,-18.33493733130077,0.060891970477075445,4,-0.011388957500457764,-0.07611095905303955,-0.12583321332931519,-0.05861097574234009,0.18388903141021729,3,0.09510747481604986,1.1866231031562564,1.6611109972000122,-1.0779400289822763,1.5927779674530032,1.4101960309644195,1.5844440460205078,0.09510747481604986
5659,2003-04-04,1.6394439935684204,1.6555559635162354,1.6338889598846436,1.6444439888000488,13930200.0,0.009578871733192607,-1.6898720595526153,0.1168823568753338,59.92456903232868,63.06667965492748,-0.03006423192269203,-0.08251341409636703,-0.12419047371508363,-0.08397764288558118,16.122370299455223,0.03166699409484863,0.07372794887777512,0.06663849949836731,-0.05573061884767827,0.1890076178444129,0.0054539403253444085,0.1278230586713902,-0.0687770318984986,72.77701550078007,0.299079744457174,0.061184559173022804,4,-0.026943981647491455,-0.08361047506332397,-0.15194398164749146,-0.07416599988937378,0.1772229671478276,4,0.08268411920230934,-1.0000000000000104,1.6238889694213867,1.1866231031562564,1.6611109972000122,-1.0779400289822763,1.5927779674530032,0.08268411920230934
5660,2003-04-07,1.6583329439163208,1.7083330154418943,1.6555559635162354,1.6749999523162842,22177800.0,0.011521558785784869,-3.7502025181997944,3.333404858975276,61.33335795550012,62.98920412398158,-0.04555733077980295,-0.09143227812832011,-0.1399400261441892,-0.10221662619736005,17.12269927168297,0.0688890218734739,0.07666478556670486,0.07622190117836003,-0.042182837433847764,0.19462663979056782,0.017019531872256133,0.13542427048446393,-0.08382598133087171,64.70567940753018,-4.711072332323866,0.059202369306103945,4,-0.020832955837249756,-0.08055543899536133,-0.1762494444847107,-0.09305495023727417,0.14888906478881836,0,0.07805735058429941,-1.6898720595526153,1.6394439935684204,-1.0000000000000104,1.6238889694213867,1.1866231031562564,1.6611109972000122,0.07805735058429941
5661,2003-04-08,1.6516669988632202,1.6611109972000122,1.632222056388855,1.6611109972000122,23826600.0,-0.004019666302569114,5.117947034914544,0.5666282820624692,60.8173215175026,62.537511151030664,-0.032560989199660995,-0.07385105928491731,-0.1293593912233475,-0.09513690658459462,17.744179551140245,0.028888940811157227,0.06619934935904781,0.0602226078510284,-0.04833182168533989,0.1687770373873967,0.0059453930828441415,0.11449982261921265,-0.06913047310638443,38.92235342490405,-27.207675790882625,0.05427721476818417,4,-0.01416701078414917,-0.07388949394226074,-0.1695834994316101,-0.08638900518417358,0.14944398403167747,1,0.07164457614321629,-3.7502025181997944,1.6583329439163208,-1.6898720595526153,1.6394439935684204,-1.0000000000000104,1.6238889694213867,0.07164457614321629
5662,2003-04-09,1.6338889598846436,1.6627780199050903,1.6333329677581787,1.6572220325469968,18093600.0,-0.010763694492178288,-1.4090802691895055,2.4706773371033064,57.125735053956426,62.1898321320328,-0.013697730498005267,-0.04568249640623012,-0.10761341499327881,-0.07693781748774398,18.12704786228574,0.02944505214691162,0.06109897364743766,0.03436121940612802,-0.05995632925716343,0.12867876806941947,-0.012797554925517707,0.08151999373777374,-0.0438046447467042,11.842149843019477,-48.18875372274092,0.047158774331645704,4,0.0036110281944274902,-0.05611145496368408,-0.15180546045303345,-0.06861096620559692,0.17388904094696045,2,0.07480438935962175,5.117947034914544,1.6516669988632202,-3.7502025181997944,1.6583329439163208,-1.6898720595526153,1.6394439935684204,0.07480438935962175
5663,2003-04-10,1.625,1.6333329677581787,1.6000000238418581,1.6333329677581787,22086000.0,-0.005440369635199116,7.000257503361796,0.35713117936771027,44.510405689780875,59.66120257095788,7.646158484719834e-05,-0.03071102639161194,-0.09628244833257282,-0.06759538610147997,19.65436135997973,0.03388893604278542,0.05992417574949327,0.02061116099357596,-0.06798402638447398,0.1092063483716259,-0.0236864326954489,0.06490875468260082,-0.0278207628438234,23.076973864472805,-30.580429880447625,0.04429759368902496,4,0.012499988079071045,-0.04722249507904053,-0.14444425702095032,-0.05972200632095337,0.13499999046325684,3,0.1011962890625,-1.4090802691895055,1.6338889598846436,5.117947034914544,1.6516669988632202,-3.7502025181997944,1.6583329439163208,0.1011962890625
5664,2003-04-11,1.626667022705078,1.6444439888000488,1.6166670322418213,1.638888955116272,15145200.0,0.0010258601262018718,1.3810180714581322,1.4666962318674983,53.25137702141008,58.581647378758504,-0.0008041257406812274,-0.023381920543653623,-0.09710338028659837,-0.06867046188702886,21.415911300121635,0.02777695655822754,0.054777648964600356,0.015805929899215476,-0.05740182437373953,0.08901368417217048,-0.020797947237262138,0.05240980703569309,-0.02666699886321977,24.61576890784475,-27.656489478650574,0.0366038771364775,4,0.010832965373993142,-0.04888951778411843,-0.1444447636604307,-0.06138902902603127,0.13833296298980735,4,0.11133869169201338,7.000257503361796,1.625,-1.4090802691895055,1.6338889598846436,5.117947034914544,1.6516669988632202,0.11133869169201338
5665,2003-04-14,1.675555944442749,1.675555944442749,1.626667022705078,1.626667022705078,20111400.0,0.03005465842442101,1.000000000000009,-4.000097537185997,62.36054667380782,58.504311296518935,-0.03957098191905173,-0.0658918098392336,-0.14518750694960314,-0.11635779777833122,23.094882110197883,0.04888892173767112,0.05498867570002597,0.05850040316581717,-0.014583671012443178,0.13158447734407752,0.021958366076686886,0.09504244025494746,-0.07555592060089089,100.0,44.60000706487308,0.036542037089130223,4,-0.021389424800872803,-0.09777843952178955,-0.19250017404556274,-0.11027795076370239,0.07555508613586426,0,0.08421743048420227,1.3810180714581322,1.626667022705078,7.000257503361796,1.625,-1.4090802691895055,1.6338889598846436,0.08421743048420227
5666,2003-04-15,1.7138890027999878,1.7205560207366943,1.6722220182418823,1.675555944442749,26263800.0,0.022877814664664875,-1.1481344123763229,0.7840847577479177,63.4108627192927,58.43313257297737,-0.06584173815696603,-0.09662098442430045,-0.1822537436139018,-0.15313883581216392,24.8918276963298,0.04833400249481201,0.05062095956285728,0.08886120915412898,0.00997893651636761,0.16774348179189036,0.049420072835248297,0.12830234547300967,-0.10738899946212754,94.46977495236314,38.45007984397249,0.0394411363188807,4,-0.05361098051071167,-0.12999999523162842,-0.2295832335948944,-0.14861100912094116,0.008332967758178711,1,0.05445685557972113,1.000000000000009,1.675555944442749,1.3810180714581322,1.626667022705078,7.000257503361796,1.625,0.05445685557972113
5667,2003-04-16,1.7133330106735232,1.7322219610214231,1.7027779817581177,1.7194440364837646,36813600.0,-0.0003244038123567661,-1.163321611407184,-0.15941920817511496,67.82746888725757,58.95129383898187,-0.06380926133859921,-0.08783576342708277,-0.17973069622932947,-0.15100943953444768,26.785915904882984,0.029443979263305442,0.051139344435765066,0.08022191524505629,-0.00012688717517983505,0.1605707176652924,0.040047514034938114,0.12039631645517446,-0.09770852594375623,85.71420843558838,25.67510063556098,0.04017440121011808,4,-0.047222018241882546,-0.1236110329627993,-0.2290272414684298,-0.14805501699447654,0.012223005294799583,2,0.05123228915484934,-1.1481344123763229,1.7138890027999878,1.000000000000009,1.675555944442749,1.3810180714581322,1.626667022705078,0.05123228915484934
5668,2003-04-17,1.7283329963684082,1.7283329963684082,1.6916669607162476,1.7138890027999878,24985800.0,0.008754857112680314,4.076994181488053,-2.3635955757564795,66.60924925128998,59.69403608553313,-0.06977322681805731,-0.09506465252878771,-0.1922084969141742,-0.16475860218926264,28.505846780366035,0.036666035652160645,0.051918553558200964,0.08719415068626413,0.0023716509658231466,0.1720166504067051,0.04478290082604364,0.12960540054648462,-0.10104876400947571,96.63453156512921,37.5909497340638,0.042411249860220546,4,-0.06222200393676758,-0.11916649341583252,-0.23999947309494019,-0.16305500268936157,0.026666998863220215,3,0.0459662603387927,-1.163321611407184,1.7133330106735232,-1.1481344123763229,1.7138890027999878,1.000000000000009,1.675555944442749,0.0459662603387927
5669,2003-04-21,1.703333020210266,1.7350000143051147,1.7016669511795044,1.73444402217865,11640600.0,-0.014464791339789618,1.068899691460789,-2.1539058308917745,69.10717234778161,60.55779324023107,-0.038842205824438425,-0.0707610731796724,-0.16519347706217147,-0.1383300129693319,28.598475058307304,0.03333306312561035,0.04641919165876174,0.06033307313919045,-0.028342327168571435,0.14900847344695234,0.01599537298530951,0.1046707732930714,-0.06555501498508431,70.7688363192602,9.036949006806154,0.04433770015388099,4,-0.03583300113677956,-0.09138852357864358,-0.21472203731536843,-0.13805502653121926,0.05499994754791282,0,0.03326828610766652,4.076994181488053,1.7283329963684082,-1.163321611407184,1.7133330106735232,-1.1481344123763229,1.7138890027999878,0.03326828610766652
5670,2003-04-22,1.717221975326538,1.7205560207366943,1.684999942779541,1.6905560493469238,16585200.0,0.008153986890101939,1.1333209358214187,-0.8571220562652729,69.6491022012614,61.53910220509316,-0.04861127436928658,-0.08000075131327211,-0.1759510525695671,-0.15073944545535123,28.526062894971556,0.03555607795715332,0.04454225026734471,0.06866648197174063,-0.024105608068007323,0.1614385720114886,0.022280436951866767,0.1150525269916145,-0.06777732901176448,71.68109832516805,7.75174898031343,0.046386045019873964,4,-0.04972195625305176,-0.10527747869491577,-0.23013871908187866,-0.15194398164749146,0.050556063652038796,1,0.027822850542814637,1.068899691460789,1.703333020210266,4.076994181488053,1.7283329963684082,-1.163321611407184,1.7133330106735232,0.027822850542814637
5671,2003-04-23,1.705556035041809,1.7222219705581665,1.694443941116333,1.717221975326538,21987000.0,-0.006793495804472638,1.564212889346179,-0.4374849121552148,58.54716216389703,61.69703855064212,-0.031846263900399574,-0.06238867593292996,-0.16140381239479273,-0.13729197635718782,29.438231089050404,0.027778029441833496,0.043911686303833575,0.051194941997528165,-0.04052825314842479,0.14291813714348112,0.0053333444245518,0.09705653957050453,-0.04584474456819443,41.11212571316856,-17.500453153891677,0.045861597572976476,4,-0.038056015968322754,-0.07194501161575317,-0.2119447886943817,-0.14027804136276245,0.11388790607452393,2,0.026709761861144266,1.1333209358214187,1.717221975326538,1.068899691460789,1.703333020210266,4.076994181488053,1.7283329963684082,0.026709761861144266
5672,2003-04-24,1.7238889932632446,1.7416670322418213,1.6911109685897827,1.694443941116333,13671000.0,0.010748962710560361,-1.8000369733362824,-2.524018761304299,70.73745102159376,64.61115469862132,-0.04030907963444608,-0.07627512640799639,-0.17559800399139158,-0.15451707265329073,30.25320170241758,0.050556063652038574,0.04150201940442355,0.0642223477363586,-0.030807022627107772,0.15925171809982497,0.016707662554625413,0.11173703291809178,-0.05514305592985003,68.62722411319469,9.432317309136721,0.04751468518173321,4,-0.04472196102142334,-0.08694446086883545,-0.2261112630367279,-0.158610999584198,0.08944404125213623,3,-0.0009670127900303083,1.564212889346179,1.705556035041809,1.1333209358214187,1.717221975326538,1.068899691460789,1.703333020210266,-0.0009670127900303083
5673,2003-04-25,1.7255560159683228,1.7350000143051147,1.7166670560836792,1.7166670560836792,13224600.0,0.0009670127900303083,-3.124882654292841,0.30188297308129863,68.94889705226555,66.3553235909386,-0.029292628154642397,-0.07122390670763634,-0.173397642382481,-0.1547448103524356,31.255666090990275,0.018332958221435547,0.04005167725956715,0.05930601954460135,-0.03477475302764432,0.15338679211684703,0.012265633258478514,0.10634640583072419,-0.04660112534774852,71.56900693792889,13.510013543030382,0.04704038628612286,4,-0.04138898849487305,-0.08805602788925171,-0.22666725516319275,-0.16027802228927612,0.07888793945312522,4,0.0,-1.8000369733362824,1.7238889932632446,1.564212889346179,1.705556035041809,1.1333209358214187,1.717221975326538,0.0
5674,2003-04-28,1.7494440078735352,1.7555559873580933,1.7200000286102295,1.7255560159683228,14005800.0,0.013843649052335927,-1.0317710089543293,2.6873776251911057,69.61733749690067,67.16163368239336,-0.037920985907074156,-0.08959830647113831,-0.19218335428586908,-0.17678275084558437,32.22707383442193,0.03555595874786377,0.04303704803352648,0.07677736282348624,-0.021741575819808068,0.17529630146678055,0.027517893501838975,0.1260368321451335,-0.061709417425986235,91.33741195234741,32.70975152030842,0.04925946932164719,4,-0.03555500507354736,-0.0924994945526123,-0.24694427847862244,-0.18416601419448853,0.056112051010131836,0,0.0031758589203700893,-3.124882654292841,1.7255560159683228,-1.8000369733362824,1.7238889932632446,1.564212889346179,1.705556035041809,0.0031758589203700893
5675,2003-04-29,1.7455559968948364,1.7544440031051636,1.7322219610214231,1.75,16268400.0,-0.002222426645951736,2.333637347210706,-0.18603502223198112,70.4602157420406,67.94489512936535,-0.02576914874202263,-0.0769674832685554,-0.18318678571832625,-0.1718113935588692,33.44864604768609,0.022222042083740456,0.05406863957767949,0.06483375430107108,-0.029573190845159303,0.15924069944730146,0.017630281727955888,0.11203722687418627,-0.046969982941600374,84.4829117061657,22.397574976503826,0.04720347257311522,4,-0.025278031826019287,-0.08861148357391357,-0.1947227418422699,-0.1802780032157898,0.056666016578674316,1,0.007319714111762243,-1.0317710089543293,1.7494440078735352,-3.124882654292841,1.7255560159683228,-1.8000369733362824,1.7238889932632446,0.007319714111762243
5676,2003-04-30,1.7766669988632202,1.7805559635162354,1.7305560111999512,1.7416670322418213,22338000.0,0.01782297561563606,1.3376536518349045,-7.875774564768368,79.40532792942578,69.23132391182848,-0.052566539584367744,-0.09865363921918524,-0.21028054331717705,-0.2014963329613897,34.5968234414461,0.04999995231628418,0.06298269770204201,0.08675030469894418,-0.00741151633627779,0.18091212573416615,0.039669394181333306,0.13383121521655506,-0.0689657891652069,95.65211596667551,26.087281036681375,0.04708091051761096,4,-0.04388904571533203,-0.10722249746322632,-0.2258337438106537,-0.21138900518417358,-0.013888955116271973,2,-0.005003165978954338,2.333637347210706,1.7455559968948364,-1.0317710089543293,1.7494440078735352,-3.124882654292841,1.7255560159683228,-0.005003165978954338
5677,2003-05-01,1.7644439935684204,1.7716670036315918,1.7438889741897583,1.7716670036315918,11743200.0,-0.006879739029666543,6.691538347279299,-0.20637191290220402,78.32962544786461,70.53358793367012,-0.03613050619166214,-0.08252326761793927,-0.19363385484080609,-0.18778854796295907,35.008388807634816,0.032778024673461914,0.06467225211299188,0.06936064958572397,-0.02937482405884584,0.16809612323029377,0.019992912763439064,0.11872838640800887,-0.043628928183127025,74.78127174921026,-0.6365372486672527,0.04936773682228487,5,-0.03166604042053223,-0.09083253145217896,-0.20388847589492798,-0.19916599988937378,-0.018332958221435547,3,0.031171262872833116,1.3376536518349045,1.7766669988632202,2.333637347210706,1.7455559968948364,-1.0317710089543293,1.7494440078735352,0.031171262872833116
5678,2003-05-02,1.7783329486846924,1.7855559587478638,1.7505559921264648,1.7555559873580933,12058200.0,0.007871576069798047,-1.1356450011456503,-3.153389117195623,79.35487235146127,71.6722212674123,-0.047138181232592835,-0.08880129739198472,-0.202434591573164,-0.20061137998817058,35.430533239515874,0.034999966621398926,0.06353208757173778,0.07552740573883066,-0.023918962687321077,0.1749737741649824,0.02580422152575479,0.12525058995190652,-0.04777693748474121,88.9819120131364,6.843123744124981,0.04972318421307592,5,-0.04305499792098999,-0.10222148895263672,-0.2170829474925995,-0.21305495500564575,-0.037776947021484375,4,0.019681402099969825,6.691538347279299,1.7644439935684204,1.3376536518349045,1.7766669988632202,2.333637347210706,1.7455559968948364,0.019681402099969825
5679,2003-05-05,1.7749999761581419,1.8105560541152956,1.757222056388855,1.8105560541152956,21596400.0,-0.001874211760523048,1.9999932945759575,-1.5610544992071038,73.36826353176346,72.08546141524586,-0.036397780544506375,-0.07883396408186827,-0.19437705290597762,-0.19584827930966853,35.99120617163869,0.05333399772644065,0.06105897946591754,0.06541663408279397,-0.034324172056235946,0.16515744022182388,0.01554623101327901,0.11528703715230892,-0.03344397544860822,55.554926395753334,-23.31971711012725,0.04987040306951501,5,-0.024166464805602805,-0.08638846874237038,-0.21374997496604897,-0.21222198009490945,-0.05222201347351074,0,0.016588157554252803,-1.1356450011456503,1.7783329486846924,6.691538347279299,1.7644439935684204,1.3376536518349045,1.7766669988632202,0.016588157554252803
5680,2003-05-06,1.7877780199050903,1.7877780199050903,1.7694439888000488,1.7833329439163208,16734600.0,0.007198897982300556,7.2491418150611455,-0.12501592538203998,69.73312058029109,73.3283456837341,-0.04259416707789532,-0.08581695600929606,-0.20091304278147248,-0.20717833031868738,35.8570119358685,0.018334031105041504,0.05862883887902681,0.07172242403030404,-0.030776960192292036,0.17422180825290012,0.020472731919006115,0.12297211614160197,-0.03722202777862549,71.52747251109743,-5.152477039999056,0.05124969211129801,5,-0.03694450855255127,-0.09916651248931885,-0.21569475531578064,-0.2250000238418579,-0.047222018241882324,1,0.009944209393244696,1.9999932945759575,1.7749999761581419,-1.1356450011456503,1.7783329486846924,6.691538347279299,1.7644439935684204,0.009944209393244696
5681,2003-05-07,1.7699999809265137,1.8016669750213623,1.7699999809265137,1.7877780199050903,13017600.0,-0.009944209393244696,-2.5624844937069597,-3.999490452692555,63.85887739352558,72.56405972505985,-0.016442524182399332,-0.06189241619016461,-0.17747229630991668,-0.1882184051796172,36.463260359211944,0.03166699409484863,0.05709369614381643,0.04802773594856258,-0.05246374932555997,0.14851922122268513,-0.002218006688498697,0.09827347858562385,-0.012777924537658691,39.16626731802206,-34.86846449972692,0.05024574263706123,5,-0.006388425827026367,-0.08138847351074219,-0.19791671633720398,-0.20722198486328125,-0.06611096858978271,2,0.018204538358316924,7.2491418150611455,1.7877780199050903,1.9999932945759575,1.7749999761581419,-1.1356450011456503,1.7783329486846924,0.018204538358316924
5682,2003-05-08,1.7561110258102417,1.7794439792633057,1.7444440126419067,1.7705559730529783,17865000.0,-0.007846867381886447,1.1724968459685743,0.8125163444710302,56.83071354323311,71.2175948907229,0.002791334407890478,-0.04045136713363284,-0.15794738236826356,-0.1725687639053588,36.73476429545388,0.034999966621398926,0.0540237831482282,0.028027677536010653,-0.06445610537671276,0.12051146044873406,-0.018214213920351163,0.07426956899237247,0.05444502830505393,17.647334597935703,-51.317460215006186,0.046241891456361754,5,0.009167015552520752,-0.05083298683166482,-0.18375003337860107,-0.20361101627349854,-0.040000081062316895,3,0.003796467215750443,-2.5624844937069597,1.7699999809265137,7.2491418150611455,1.7877780199050903,1.9999932945759575,1.7749999761581419,0.003796467215750443
5683,2003-05-09,1.7894439697265625,1.7916669845581057,1.7522219419479368,1.7544440031051636,15366600.0,0.01898111419290327,-1.0000483557532769,-2.422990270109715,70.34134896171544,71.29804060903565,-0.02293826341726235,-0.06412039637653355,-0.18408413910344912,-0.20410672871274893,38.01967074468821,0.0394450426101689,0.05791443600937107,0.05313842296600346,-0.029470097301066867,0.1357469432330738,0.011834162832468298,0.09444268309953863,0.019789843559265385,68.06620410106218,-0.6426984089968357,0.04130426013353518,5,-0.01888793706893921,-0.08416593074798562,-0.20958295464515686,-0.24805498123168945,-0.08999991416931152,4,-0.024215865437909878,1.1724968459685743,1.7561110258102417,-2.5624844937069597,1.7699999809265137,7.2491418150611455,1.7877780199050903,-0.024215865437909878
5684,2003-05-12,1.807778000831604,1.8161109685897827,1.7722220420837402,1.7877780199050903,13512600.0,0.01024565810118272,1.3939904283819284,0.5714285714285714,70.9513856826309,71.35261504687902,-0.03590301014825026,-0.07187544554087211,-0.19641872336458777,-0.22169186554605713,39.315000423399646,0.04388892650604248,0.05790138960790281,0.06241690516471854,-0.008460962529792448,0.13329477285922953,0.026977971317462934,0.09785583901197414,-0.06333398818969727,88.37265006171135,19.21189057058963,0.035438933847255515,5,-0.03444451093673706,-0.09972250461578369,-0.22763898968696594,-0.2661110162734983,-0.10777795314788818,0,-0.03718487509941648,-1.0000483557532769,1.7894439697265625,1.1724968459685743,1.7561110258102417,-2.5624844937069597,1.7699999809265137,-0.03718487509941648
5685,2003-05-13,1.816666960716248,1.816666960716248,1.7949999570846558,1.8083330392837524,14691600.0,0.004917063865449656,4.1997139178942655,0.4166964690174983,76.04167714406732,70.97887607072809,-0.0375979097260144,-0.07341468805897144,-0.199224550326355,-0.22995006592121348,40.20407562988824,0.02166700363159224,0.05924820968943134,0.06425031423568761,-0.005453712559869706,0.13395434103124493,0.029398300837908842,0.09910232763346638,-0.07078960895538366,100.0,26.163902473980215,0.03485201339777866,5,-0.03638899326324485,-0.10833346843719482,-0.2325001955032353,-0.2749999761581423,-0.1305559873580937,1,-0.05168200889974883,1.3939904283819284,1.807778000831604,-1.0000483557532769,1.7894439697265625,1.1724968459685743,1.7561110258102417,-0.05168200889974883
5686,2003-05-14,1.8072220087051392,1.8311109542846682,1.794443964958191,1.816666960716248,12205800.0,-0.005199055311373657,-1.0951943053710567,-1.1333142611929552,70.38031309474928,70.09561914260415,-0.026108517227860117,-0.05967870377696016,-0.18262410016356934,-0.21963013053934333,40.60994054855661,0.03666698932647727,0.05861003925012165,0.05013871192932129,-0.021183078969948532,0.12146050282859111,0.014477816479686378,0.0857996073789562,-0.05851307258605942,72.43591947896518,-1.974007630101326,0.035660895449634855,5,-0.019444525241851807,-0.091666519641876,-0.1995832622051239,-0.24472200870513916,-0.12222206592559814,2,-0.03688866487947262,4.1997139178942655,1.816666960716248,1.3939904283819284,1.807778000831604,-1.0000483557532769,1.7894439697265625,-0.03688866487947262
5687,2003-05-15,1.8011109828948977,1.8233330249786377,1.7883330583572388,1.8161109685897827,17985600.0,-0.003381447205050403,1.37738415757404,1.5881484286254224,68.08496553361402,68.84340727395447,-0.015923866902530337,-0.049175656482993046,-0.17023026866466773,-0.21224499486537396,40.8082117708588,0.034999966621398926,0.058190050652001,0.039638787508011086,-0.03114835198963184,0.11042592700565401,0.004245217759189623,0.07503235725683255,-0.047457925685882696,61.97192675994213,-12.268712000905019,0.03539356974882152,5,-0.01333349943161033,-0.08555549383163452,-0.19347223639488242,-0.23861098289489768,-0.1488889455795288,3,-0.0539788894085268,-1.0951943053710567,1.8072220087051392,4.1997139178942655,1.816666960716248,1.3939904283819284,1.807778000831604,-0.0539788894085268
5688,2003-05-16,1.807778000831604,1.809999942779541,1.782778024673462,1.7972220182418823,11881800.0,0.0037016141703776206,2.6296213879263757,-0.7037328437800611,65.21746431674546,67.93776291673025,-0.020087248858621454,-0.05226535760481843,-0.17033584094954746,-0.21779021133331034,41.2550959731798,0.0272219181060791,0.05264970372016853,0.04233355522155757,-0.029531576476380383,0.11419868691949553,0.006400989372588484,0.07826612107052666,-0.04947746979804979,60.37801925521641,-11.216678050745962,0.035932565848969034,5,-0.02000051736831665,-0.09222251176834084,-0.20013925433158875,-0.245278000831604,-0.1622220277786257,4,-0.050707031527937096,1.37738415757404,1.8011109828948977,-1.0951943053710567,1.8072220087051392,4.1997139178942655,1.816666960716248,-0.050707031527937096
5689,2003-05-19,1.7599999904632568,1.802778005599976,1.7588889598846436,1.802778005599976,11244600.0,-0.026429135848742846,1.0519439985732115,-4.052490118577118,53.06591133717913,66.0858507786067,0.02831709783893599,-2.564245833291956e-05,-0.11684611379758225,-0.16894394814263336,41.31004197121124,0.04888904094696045,0.04694915873349759,-0.008277803659439087,-0.07404148285618595,0.05748587553730777,-0.04115964325781252,0.024604035938934343,0.07111096382141135,1.5383548846068729,-65.59945961028775,0.032881839598373375,5,0.027777493000030518,-0.03611099720001221,-0.15236124396324158,-0.19749999046325684,-0.13277804851532005,0,-0.03440678138303099,2.6296213879263757,1.807778000831604,1.37738415757404,1.8011109828948977,-1.0951943053710567,1.8072220087051392,-0.03440678138303099
5690,2003-05-20,1.7649999856948853,1.7888890504837036,1.7511110305786133,1.7666670083999634,10602000.0,0.002840906397000742,-1.5660116112420142,0.03896914571071834,47.21480413985913,64.2365093059771,0.02206680979382969,-0.001330939497813599,-0.11491975729429793,-0.1730575377218817,41.7547026686738,0.03777801990509033,0.0393498934511185,-0.005666708946228116,-0.0669391851462584,0.055605767253802174,-0.03630294704624326,0.02496952915378703,0.06466652870178247,17.361210452280428,-44.26251247948329,0.03063623810001519,5,0.0227774977684021,-0.03611099720001221,-0.15736123919487,-0.19916695356369019,-0.12611103057861328,1,-0.03682716064475133,1.0519439985732115,1.7599999904632568,2.6296213879263757,1.807778000831604,1.37738415757404,1.8011109828948977,-0.03682716064475133
5691,2003-05-21,1.7511110305786133,1.7705559730529783,1.7455559968948364,1.763888955116272,16281000.0,-0.007869096446935009,-1.093099851786774,7.665117276887872,46.842219088926086,63.12667658883186,0.03687208677350351,0.017018412784436165,-0.09389021470562797,-0.15828296829845367,42.12588634570146,0.024999976158141868,0.03464875128779199,-0.02183341383934012,-0.07587485161686858,0.032208023938188335,-0.04885413272810446,0.005187305049424218,0.07541326446533225,7.142255008498853,-50.63530547443014,0.027020718888764273,5,0.037222445011138916,0.0005554556846618652,-0.13513901829719543,-0.1850000023841858,-0.08500003814697266,2,-0.03711932372385396,-1.5660116112420142,1.7649999856948853,1.0519439985732115,1.7599999904632568,2.6296213879263757,1.807778000831604,-0.03711932372385396
5692,2003-05-22,1.7222219705581665,1.7522219419479368,1.7111109495162964,1.75,32972400.0,-0.0164975604150589,1.5517412327920983,2.1739077703868865,37.59226855295815,59.487889876747715,0.06755229231932747,0.04824998184662288,-0.058281857409970605,-0.1282237708143279,41.81288266557614,0.0411109924316404,0.02959138262208927,-0.05063912272453308,-0.10500331150679099,0.003725066057724824,-0.07782121711566203,-0.02345702833340413,0.0994442265968325,11.23585211580862,-40.83503010332708,0.02718209439112892,5,0.048888981342315674,0.03583347797393799,-0.10013845562934875,-0.1499994397163391,-0.050554990768432395,3,-0.021612793481296744,-1.093099851786774,1.7511110305786133,-1.5660116112420142,1.7649999856948853,1.0519439985732115,1.7599999904632568,-0.021612793481296744
5693,2003-05-23,1.7255560159683228,1.7472219467163086,1.7161109447479248,1.7222219705581665,23254200.0,0.001935897617817428,-2.99984673624841,-0.12002454735450757,39.06658751506507,55.94513452479596,0.06057254788369648,0.04734324945366808,-0.05651033813482109,-0.13034753437378055,41.48296387764104,0.03111100196838379,0.026743959714303323,-0.04730507731437683,-0.10166926609663474,0.007059111467881074,-0.07448717170550578,-0.02012298292324788,0.08726576137558006,15.758187367596896,-34.39015192714847,0.02718209439112892,5,0.045554935932159424,0.03249943256378174,-0.0976395308971405,-0.14750051498413086,-0.025555968284606934,4,-0.04249875285086091,1.5517412327920983,1.7222219705581665,-1.093099851786774,1.7511110305786133,-1.5660116112420142,1.7649999856948853,-0.04249875285086091
5694,2003-05-27,1.7549999952316284,1.7555559873580933,1.7111109495162964,1.7250000238418581,15908400.0,0.017063473449039357,1.8571034461618632,8.998069221967897,43.249438030115115,52.301552401023486,0.02554055966594726,0.01932779909357074,-0.07941628083350594,-0.15850418272990918,40.90136287761019,0.044445037841796875,0.02742547861135458,-0.018138897418975786,-0.07205418055451474,0.035776385716563164,-0.04509653898674526,0.008818744148793689,0.04968491588606594,56.42853858533221,8.613374776807866,0.026957641567769496,5,0.01611095666885376,0.0030554533004760742,-0.11736124753952026,-0.17694449424743652,-0.03666698932647705,1,-0.06236126636809791,-2.99984673624841,1.7255560159683228,1.5517412327920983,1.7222219705581665,-1.093099851786774,1.7511110305786133,-0.06236126636809791
5695,2003-05-28,1.7583329677581787,1.7666670083999634,1.75,1.7561110258102417,14785200.0,0.0018991296499180077,-1.3078116617835183,0.07406480223160057,47.4451971690686,49.75320618705897,0.014597836107867357,0.017919886669260254,-0.07779288173940202,-0.16149314203919074,40.385244103515696,0.01666700839996338,0.021993659243413344,-0.015444773435592696,-0.06827580710541659,0.037386260234231194,-0.04186029027050475,0.01097074339931936,0.0388660264314038,79.4381353264044,29.26782508220974,0.026415516834911983,5,0.00888901948928833,-0.00027751922607421875,-0.11861070990562439,-0.1788884401321411,-0.06666600704193115,2,-0.07456552781206427,1.8571034461618632,1.7549999952316284,-2.99984673624841,1.7255560159683228,1.5517412327920983,1.7222219705581665,-0.07456552781206427
5696,2003-05-29,1.7677780389785769,1.7705559730529783,1.7455559968948364,1.7555559873580933,17089200.0,0.005371605602345175,1.8124748544913685,5.500616985889901,52.60551164080948,48.03326686563624,-0.001151898868830159,0.008194888305445902,-0.08215916321541061,-0.17027853793090864,39.40765309533336,0.024999976158141868,0.014722271914236584,-0.005555254220962258,-0.058433483747525994,0.04732297530560148,-0.031994368984244126,0.02088386054231961,0.0225339116371428,95.32688539909951,39.347208448327166,0.02643911476328189,5,-0.007222592830658181,-0.00666707754135154,-0.12805578112602256,-0.18833351135253928,-0.03111100196838401,3,-0.072910218941727,-1.3078116617835183,1.7583329677581787,1.8571034461618632,1.7549999952316284,-2.99984673624841,1.7255560159683228,-0.072910218941727
5697,2003-05-30,1.819443941116333,1.819443941116333,1.7683329582214355,1.771111011505127,31942800.0,0.029226464521308726,1.114954889183763,3.9545676218714534,56.19260975568943,47.03050524774113,-0.055813138231593395,-0.04125442267068036,-0.12795167559440035,-0.22155422254810997,38.76181390274537,0.051665902137756126,0.006238551636038814,0.04336065053939819,-0.013165880710077182,0.09988718178887357,0.015097384914660505,0.07162391616413588,-0.10833299160003662,100.0,43.66759749853582,0.02826326562473769,5,-0.05416649580001831,-0.058332979679107666,-0.1688884198665619,-0.2399994134902954,-0.06944394111633301,4,-0.08427462106395756,1.8124748544913685,1.7677780389785769,-1.3078116617835183,1.7583329677581787,1.8571034461618632,1.7549999952316284,-0.08427462106395756
5698,2003-06-02,1.8133330345153809,1.842221975326538,1.7988890409469604,1.824444055557251,18500400.0,-0.0033586671525602796,-1.1667004434695532,-0.22988511417056773,51.207611536721245,46.8240274921347,-0.054570002039845855,-0.034137184418210786,-0.11643667760126286,-0.2147032331381431,38.03101211136201,0.04333293437957764,-0.0004351536821984858,0.035499739646911666,-0.023435842766048598,0.09443532205987193,0.006031948440431423,0.06496753085339191,-0.10005542516708377,77.96604775789912,24.625437399321,0.02946779120648016,6,-0.03666657209396362,-0.03666657209396362,-0.15527725219726562,-0.23055499792099,-0.09777700901031494,0,-0.07812467540663726,1.114954889183763,1.819443941116333,1.8124748544913685,1.7677780389785769,-1.3078116617835183,1.7583329677581787,-0.07812467540663726
5699,2003-06-03,1.804443955421448,1.8072220087051392,1.7838890552520752,1.805556058883667,11205000.0,-0.004902066484609335,9.500871804501193,0.10009012295343794,47.3428361739577,46.83825327370121,-0.04326313852374275,-0.0241682533769092,-0.10530542986514191,-0.20511824732963269,36.743421083344565,0.029443979263305664,-0.006787616396000784,0.025138461589813366,-0.03495868050458739,0.08523560368421412,-0.004910109457386902,0.05518703263701363,-0.0860085714340213,60.91901150953355,12.923634582277842,0.030048571047200327,6,-0.02777749300003074,-0.02777749300003074,-0.1436104476451876,-0.2216659188270571,-0.10277700424194358,1,-0.05788149164950829,-1.1667004434695532,1.8133330345153809,1.114954889183763,1.819443941116333,1.8124748544913685,1.7677780389785769,-0.05788149164950829
5700,2003-06-04,1.805556058883667,1.816666960716248,1.7922220230102541,1.796666979789734,13284000.0,0.0006163136620993548,-1.7498675749794756,-7.993032479366816,49.62422431563114,47.14736496555732,-0.04248513716277369,-0.02517069543770578,-0.1021819398642454,-0.20631039133325713,35.449892617995374,0.024444937705993874,-0.01296666829187254,0.025361663103103727,-0.03577996945534512,0.08650329566155257,-0.0052091531761206955,0.05593247938232815,-0.08216921124267595,62.069471557899746,16.456563228966886,0.030570816279224415,6,-0.028889596462249756,-0.028889596462249756,-0.12013930082321167,-0.21583354473114014,-0.08277809619903587,2,-0.04830813895218722,9.500871804501193,1.804443955421448,-1.1667004434695532,1.8133330345153809,1.114954889183763,1.819443941116333,-0.04830813895218722
5701,2003-06-05,1.8022220134735107,1.8138890266418457,1.7649999856948853,1.805556058883667,18390600.0,-0.0018465477124081087,3.8889087571227616,-0.37507208282485144,50.253786096443015,48.55420024816676,-0.03479792891824007,-0.02034181879850494,-0.09402640442640697,-0.20331609336572654,33.58478413164891,0.04888904094696045,-0.013094059520801338,0.02041651606559758,-0.041289575469442674,0.08212260760063783,-0.010436529701922437,0.051269561833117594,-0.07408176072509787,48.20133223214492,4.4653237038629,0.03085304576752008,6,-0.025555551052093506,-0.025555551052093506,-0.11361077427864075,-0.2124994993209839,-0.052778005599975586,3,-0.061343747846129726,-1.7498675749794756,1.805556058883667,9.500871804501193,1.804443955421448,-1.1667004434695532,1.8133330345153809,-0.061343747846129726
5702,2003-06-06,1.7627780437469482,1.816666960716248,1.7527780532836914,1.8144439458847048,27412200.0,-0.02188629893080718,1.2771950771296225,15.496460240274667,41.05966193700573,48.77565296171572,0.012297081134026833,0.020687917166530845,-0.05103330447552756,-0.16428501368970005,32.470703007799884,0.0638889074325566,-0.012866487779272351,-0.019360804557800204,-0.08055233113881988,0.04183072202321947,-0.04995656784831004,0.011234958732709632,-0.030074522095410394,11.18017885940478,-29.19283910455363,0.030595763290509875,6,0.013888418674468994,0.013888418674468994,-0.0616668164730072,-0.16055554151535034,-0.022222042083740234,4,-0.014812418857483634,3.8889087571227616,1.8022220134735107,-1.7498675749794756,1.805556058883667,9.500871804501193,1.804443955421448,-0.014812418857483634
5703,2003-06-09,1.7461110353469849,1.7666670083999634,1.736111044883728,1.7583329677581787,16934400.0,-0.009454967095310574,1.1153304971796638,0.23655703095257222,46.851392333773106,49.1758701065666,0.03596896810556682,0.035776350094582465,-0.030167532625453797,-0.14840700713322597,30.935193031871883,0.03055596351623535,-0.011839163595706692,-0.03386116623878488,-0.09700121982508492,0.02927888734751516,-0.0654311930319349,-0.00229113944563486,0.09611093997955322,12.413725745539715,-31.513723373461524,0.031570026793150074,6,0.04305547475814819,0.030555427074432373,-0.042916327714920044,-0.14388853311538696,-0.001667022705078125,0,0.002227214979053427,1.2771950771296225,1.7627780437469482,3.8889087571227616,1.8022220134735107,-1.7498675749794756,1.805556058883667,0.002227214979053427
5704,2003-06-10,1.740556001663208,1.7583329677581787,1.7250000238418581,1.7544440031051636,18606600.0,-0.003181374821717986,2.0769916422279118,1.13631797122653,44.47249144527536,48.845569470589574,0.043873412216351326,0.037984551152388635,-0.02126929795275334,-0.14347726062390365,28.854411647904378,0.03333294391632058,-0.005829805986225622,-0.0360550999641418,-0.10011296809290515,0.02800276816462155,-0.06808403402852359,-0.004026165899760015,0.09954375505447377,16.970107600154734,-29.065395325817562,0.03202893406438169,6,0.04305499792098999,0.03611046075820923,-0.03486129641532898,-0.1358335018157959,-0.017223000526428223,1,-0.014363212751702936,1.1153304971796638,1.7461110353469849,1.2771950771296225,1.7627780437469482,3.8889087571227616,1.8022220134735107,-0.014363212751702936
5705,2003-06-11,1.7227779626846311,1.740556001663208,1.7094440460205078,1.740556001663208,26298000.0,-0.010213999987124134,2.5000435852561136,1.2801005999948658,43.70379671588123,47.85649003448644,0.06266777040718918,0.0509818778292066,0.0008963567195257038,-0.12541410969792932,26.524147486431943,0.031111955642700195,-0.0004388276908842137,-0.04913868904113783,-0.11458288388194404,0.016305505799668385,-0.08186078646154082,-0.016416591620734833,0.11271780471801773,12.435696886211442,-36.92833785142406,0.032722097420403086,6,0.053055047988891824,0.053055047988891824,-0.003055453300475852,-0.1055554151535032,0.028333067893982156,2,-0.0122540524445931,2.0769916422279118,1.740556001663208,1.1153304971796638,1.7461110353469849,1.2771950771296225,1.7627780437469482,-0.0122540524445931
5706,2003-06-12,1.740556001663208,1.7527780532836914,1.7150000333786009,1.7277779579162598,14112000.0,0.010319402362724217,1.0298678589043233,-0.7187544004345024,54.28585123180219,47.644627976276745,0.04539608638825965,0.029463939264919414,-0.01246568936990844,-0.14250803871649032,23.958984309515635,0.037778019905090554,0.0024565758966910156,-0.02802734971046439,-0.09268642624737078,0.036631726826442,-0.060356887978917584,0.004302188557988806,0.08737666245651243,29.016144292462727,-24.131067306694575,0.03232953826845325,6,0.03527700901031494,0.03527700901031494,-0.020833492279052734,-0.12333345413208008,-0.024445056915283203,3,-0.010213999987124134,2.5000435852561136,1.7227779626846311,2.0769916422279118,1.740556001663208,1.1153304971796638,1.7461110353469849,-0.010213999987124134
5707,2003-06-13,1.703889012336731,1.740556001663208,1.6988890171051023,1.740556001663208,19261800.0,-0.02106625083676683,1.2727246127086942,-2.869530739807818,45.61792562460882,47.0235517638198,0.07146291709252361,0.06163384758327739,0.026079352611871887,-0.10518579963929908,21.451742922306867,0.04166698455810569,0.003001343213493657,-0.05983324050903316,-0.12867858505440388,0.009012104036337565,-0.09425591278171863,-0.025410568236347686,0.11693433469703662,7.377018905556944,-48.413564236940076,0.034422672272685396,6,0.05388897657394409,0.06666648387908936,0.022222518920898438,-0.08666646480560303,0.05222201347351074,4,0.026735893715477133,1.0298678589043233,1.740556001663208,2.5000435852561136,1.7227779626846311,2.0769916422279118,1.740556001663208,0.026735893715477133
5708,2003-06-16,1.7161109447479248,1.7161109447479248,1.6905560493469238,1.703889012336731,20509200.0,0.007172962747399092,3.181809314801268,-0.33332249622055693,41.54589872752462,46.37944760310502,0.049170535852064656,0.04447245893911411,0.017116174950476015,-0.11501594920424241,19.115998517150334,0.025554895401000977,0.0016173468533502433,-0.04302795529365544,-0.11172909637221107,0.025673185784900188,-0.07737852583293314,-0.008677384754377737,0.09495765589154948,37.70442209535066,-17.261676830383585,0.03435057053927781,6,0.03750056028366111,0.05027806758880615,0.01916709542274475,-0.09888839721679688,0.01888906955718994,0,0.01424445021465326,1.2727246127086942,1.703889012336731,1.0298678589043233,1.740556001663208,2.5000435852561136,1.7227779626846311,0.01424445021465326
5709,2003-06-17,1.699444055557251,1.7177779674530032,1.6961109638214111,1.7177779674530032,20818800.0,-0.009712011476695093,1.3635985331217646,-1.5000829066081625,37.89962189686475,45.076714001019866,0.05517958468896378,0.059416345607486765,0.036413875004832175,-0.09644683079089078,17.57253677712735,0.02166700363159202,-0.00563522521065396,-0.056667047739028975,-0.13036437204921114,0.01703027657115319,-0.09351570989411995,-0.019818385583938003,0.09957328995296821,14.284345806926254,-36.033557736720084,0.036848662155091076,6,0.05416744947433494,0.06694495677947998,0.038472980260849,-0.07972151041030884,0.07222294807434082,1,0.026479222388936074,3.181809314801268,1.7161109447479248,1.2727246127086942,1.703889012336731,1.0298678589043233,1.740556001663208,0.026479222388936074
5710,2003-06-18,1.7000000476837158,1.7072219848632812,1.6772220134735107,1.6950000524520874,19180800.0,0.0003271611822976972,2.0858025713182142,-0.27271840620041804,35.545069724280765,43.44241218189073,0.04255048759182145,0.05664527249015716,0.03794045554913916,-0.09430629261463164,16.41261267233622,0.029999971389770508,-0.011671741101912714,-0.052861058712005526,-0.13053357350716155,0.024811456083150496,-0.09169731610958354,-0.014024801314427515,0.08817116821017379,30.14720499834335,-13.879320027740793,0.03883625739757802,6,0.04694443941116355,0.059721946716308594,0.04069444537162781,-0.07750004529953003,0.11055600643157981,2,0.01372526635211302,1.3635985331217646,1.699444055557251,3.181809314801268,1.7161109447479248,1.2727246127086942,1.703889012336731,0.01372526635211302
5711,2003-06-19,1.6861109733581543,1.7111109495162964,1.6861109733581543,1.7000000476837158,20419200.0,-0.008170043491754986,-2.599948502274483,-2.7778175142455237,16.10220756706954,40.669361696342264,0.04273072634901198,0.06895013303451414,0.05400854463606164,-0.0773837758393654,15.35283265596868,0.02499997615814209,-0.017015602301178046,-0.0635001301765441,-0.14672222998384998,0.019721969630761782,-0.10511118008019715,-0.02188908027289105,0.08874633824528977,14.03505469767582,-21.96476405921881,0.04161104990365296,6,0.035833537578582764,0.07361102104187012,0.05819475650787398,-0.055277466773986594,0.0972219705581665,3,0.038550284202825136,2.0858025713182142,1.7000000476837158,1.3635985331217646,1.699444055557251,3.181809314801268,1.7161109447479248,0.038550284202825136
5712,2003-06-20,1.684999942779541,1.7027779817581177,1.6722220182418823,1.7011109590530396,18117000.0,-0.0006589308747576572,2.1427993403507912,1.1599776843189427,16.522249132064303,37.29945689615239,0.03536800884583435,0.07075737058837284,0.0579037332855743,-0.07312625211290813,15.54081113994309,0.03055596351623535,-0.02391724308301235,-0.06275005936622624,-0.1501129125210594,0.024612793788606924,-0.10643148594364282,-0.01906863278880966,0.07814113304831105,28.04886026727641,-2.533353284334254,0.04368142657741661,6,0.030277550220489502,0.07222205400466919,0.06666654348373413,-0.045833468437194824,0.06555604934692383,4,0.01846350327885693,-2.599948502274483,1.6861109733581543,2.0858025713182142,1.7000000476837158,1.3635985331217646,1.699444055557251,0.01846350327885693
5713,2003-06-23,1.6522220373153689,1.6950000524520874,1.647778034210205,1.694443941116333,17713800.0,-0.019452763547340157,1.1794378742988558,2.620685317686392,14.691201129058655,33.990424638794984,0.05970589078837407,0.1030426332911083,0.09342887959097212,-0.03810565211239503,15.949142407795158,0.047222018241882324,-0.03247495973370129,-0.09186126589775068,-0.18877946140831714,0.005056929612815786,-0.1403203636530339,-0.043402168142467445,0.09819037045044743,6.34858191899921,-19.553683466222935,0.048459097755283245,6,0.04805600643157937,0.09277796745300271,0.09944444894790627,-0.013055562973022683,0.07055592536926225,0,0.06287834573595075,2.1427993403507912,1.684999942779541,-2.599948502274483,1.6861109733581543,2.0858025713182142,1.7000000476837158,0.06287834573595075
5714,2003-06-24,1.6455559730529783,1.6688890457153318,1.6427780389785769,1.6527780294418335,19546200.0,-0.004034605586802353,-3.086893244642713,0.17104999392969786,13.819223623614619,30.66991651743203,0.05752881539884758,0.10655200013193178,0.10276762525389471,-0.030037862148473815,16.208160572228497,0.026111006736754927,-0.0362192895394724,-0.09305512905120872,-0.199289190269764,0.013178932167346558,-0.14617215966048636,-0.03993809844193108,0.08843493494394017,4.065294530178109,-16.54898451689968,0.05311703060927764,6,0.05222207307815574,0.09694403409957908,0.10611051321029685,-0.006389498710632102,0.09333300590515181,1,0.05435490661930631,1.1794378742988558,1.6522220373153689,2.1427993403507912,1.684999942779541,-2.599948502274483,1.6861109733581543,0.05435490661930631
5715,2003-06-25,1.6272219419479368,1.657778024673462,1.6272219419479368,1.6455559730529783,17969400.0,-0.011141542071660182,-2.3332639778409443,2.538616443556695,12.941300612778392,26.076077559762716,0.06803766299461866,0.12075085022096887,0.12204032241533169,-0.010704951303122767,16.327438312641917,0.030556082725525124,-0.04173639727092593,-0.10483360886573823,-0.22160242935727825,0.0119352116258018,-0.16321801911150824,-0.04644919861996821,0.09035064962568029,0.0,-16.417298563424417,0.05838441024577005,6,0.05666702985763572,0.10750001668930076,0.1286112964153292,0.011944532394409402,0.08888900279998802,2,0.0887678920496493,-3.086893244642713,1.6455559730529783,1.1794378742988558,1.6522220373153689,2.1427993403507912,1.684999942779541,0.0887678920496493
5716,2003-06-26,1.638888955116272,1.6494439840316772,1.611111044883728,1.6166670322418213,18981000.0,0.007169896661034958,-1.2999374161823871,-1.2120587527715105,20.26686258791149,23.259292777907454,0.045184167366853156,0.10427914026209528,0.11023112216561803,-0.0212951007943305,16.733316733988495,0.03833293914794922,-0.046552322819146896,-0.08672214150428781,-0.20927339516996568,0.035829112161390064,-0.14799776833712674,-0.025446514671448872,0.060613506532209094,30.30308547410912,12.677084512700002,0.06127562683283896,6,0.025555551052093506,0.08777755498886108,0.11944428086280823,0.00027751922607421875,0.09833300113677979,3,0.10474602227509955,-2.3332639778409443,1.6272219419479368,-3.086893244642713,1.6455559730529783,1.1794378742988558,1.6522220373153689,0.10474602227509955
5717,2003-06-27,1.6661109924316406,1.6777780055999756,1.6411110162734983,1.6444439888000488,20160000.0,0.01661005599579335,-1.5882932083441776,0.9750282976862953,31.7259772037973,22.168190386382197,0.01345466967394171,0.06849243504618108,0.08319821266154381,-0.04693396442046627,15.703738727969963,0.03888905048370361,-0.0496498419025273,-0.05183345675468454,-0.16872247876507918,0.0650555652557101,-0.11027796775988175,0.006611054250512671,0.015713185863889922,65.56275862852985,45.32445763208503,0.05844451100519729,6,-0.0016664862632751465,0.06055551767349243,0.10388898849487305,-0.026944518089294434,0.034999966621398926,4,0.07035662811011045,-1.2999374161823871,1.638888955116272,-2.3332639778409443,1.6272219419479368,-3.086893244642713,1.6455559730529783,0.07035662811011045
5718,2003-06-30,1.671666979789734,1.6866669654846191,1.6622220277786257,1.6666669845581057,16002000.0,0.0033347042203861754,-2.519812559540636,0.2307654217742468,34.26408254914671,21.764241569969084,0.0010407641598517703,0.05457720883440342,0.07741624522371615,-0.05068986388544183,14.093452221583942,0.02444493770599343,-0.057394704495405735,-0.039194166660308616,-0.14867967627658296,0.07029134295596573,-0.09393692146844579,0.015548588147828557,-0.06055593490600608,80.14717367535043,57.03777177393103,0.05474275480813723,6,-0.010555982589721902,0.05499953031539895,0.09291622042655923,-0.03250050544738792,0.024443984031677024,0,0.0471918230667292,-1.5882932083441776,1.6661109924316406,-1.2999374161823871,1.638888955116272,-2.3332639778409443,1.6272219419479368,0.0471918230667292
5719,2003-07-01,1.7000000476837158,1.7000000476837158,1.6533329486846924,1.6666669845581057,24921000.0,0.01694899058037591,1.8000486377844058,6.6666189829053275,45.03632451877747,22.818825436024273,-0.03040226527033041,0.01899199949652486,0.04998771801351798,-0.0771728692698126,12.777637772085178,0.04666709899902344,-0.05970374756643482,-0.0056389033794403964,-0.10590529562261941,0.09462748886373862,-0.05577209950102979,0.044494292742149,-0.08737788438797,100.0,72.41994828819665,0.0501331961215895,7,-0.03888905048370361,0.026666462421417236,0.06458315253257751,-0.06083357334136963,0.009443998336791992,1,0.013398773154124743,-2.519812559540636,1.671666979789734,-1.5882932083441776,1.6661109924316406,-1.2999374161823871,1.638888955116272,0.013398773154124743
5720,2003-07-02,1.7183330059051514,1.7250000238418581,1.699444055557251,1.7000000476837158,16263000.0,0.010784092768947096,-1.6285465558253251,0.5499932050154176,45.16893439785052,26.04846175055549,-0.05125078000916461,-0.006546162077310846,0.03234322968236758,-0.09307797921511485,10.94782103215228,0.025555968284607156,-0.061654085593277896,0.01705520749092093,-0.07185720033246246,0.10596761531430432,-0.027400996420770873,0.06151141140261274,-0.10221572723388683,94.1460376608014,63.99036576266783,0.04445620391169174,7,-0.0502774715423584,0.00833350419998169,0.04625019431114197,-0.05972200632095337,-0.0038889646530151367,2,0.011962741204607497,1.8000486377844058,1.7000000476837158,-2.519812559540636,1.671666979789734,-1.5882932083441776,1.6661109924316406,0.011962741204607497
5721,2003-07-03,1.6916669607162476,1.7138890027999878,1.6888890266418457,1.7083330154418943,6719400.0,-0.015518554958360409,-1.250028163574038,-0.9090761307774218,47.22226135657987,29.45957421994611,-0.026500553320427445,0.012029462669749247,0.05977816340684328,-0.06420319755574311,10.040944432180824,0.029443979263305664,-0.06196086198019213,-0.004083085060119673,-0.07925620444581316,0.07109003432557381,-0.041669644752966306,0.03350347463272696,-0.06901671733474735,60.26527897776358,26.103489309811998,0.03758655969284672,7,-0.02361142635345459,0.0349995493888855,0.07097175717353821,-0.03166699409484841,0.007222056388854758,3,0.014449643221339237,-1.6285465558253251,1.7183330059051514,1.8000486377844058,1.7000000476837158,-2.519812559540636,1.671666979789734,0.014449643221339237
5722,2003-07-07,1.7366670370101929,1.7411110401153564,1.7116669416427612,1.7177779674530032,13467600.0,0.02660102569768963,1.1200286681744638,-1.1333857873466633,54.066033878545994,33.83455563655581,-0.07085172887694036,-0.03691999088526865,0.015494716821951915,-0.10622256421561249,9.518027985392443,0.04944407939910889,-0.06074610355614585,0.04222254157066341,-0.028843918572944105,0.11328900171427092,0.006689311498859762,0.07775577164246705,-0.10787580680107123,94.93722974294344,58.6944771721735,0.0355332300718037,7,-0.060555994510650635,-0.010000526905059814,0.02416616678237915,-0.07666707038879372,-0.01777803897857666,0,0.00031953116575200724,-1.250028163574038,1.6916669607162476,-1.6285465558253251,1.7183330059051514,1.8000486377844058,1.7000000476837158,0.00031953116575200724
5723,2003-07-08,1.75,1.7566670179367063,1.7222219705581665,1.7366670370101929,16747200.0,0.007677328299361852,1.5833463716869807,0.7058559951531452,60.133716290161466,38.98061037728324,-0.0769482205787726,-0.05264584367864389,0.002994347741780423,-0.11665329809259362,9.603864368842505,0.03444504737853982,-0.05393084286554917,0.055361056327819735,-0.01631926452149024,0.1270413771771297,0.019520895903164748,0.09120121675247472,-0.11222318499837947,93.5480931071759,52.275264663811754,0.03584016042465501,7,-0.06611096858978271,-0.023333489894866943,0.01319420337677002,-0.06833350658416748,-0.052778005599975586,1,-0.027936594826834527,1.1200286681744638,1.7366670370101929,-1.250028163574038,1.6916669607162476,-1.6285465558253251,1.7183330059051514,-0.027936594826834527
5724,2003-07-09,1.715556025505066,1.759443998336792,1.7122219800949097,1.7444440126419067,19855800.0,-0.01968227113996235,-1.6561994997753684,-2.1666592158791182,52.74518325975286,43.40326400472485,-0.03523595579473593,-0.021260892978187895,0.03711774123791711,-0.07904326409813,9.910493589551884,0.047222018241882324,-0.047859866444881494,0.022167080640792758,-0.046968519212328586,0.0913026804939141,-0.012400719285768025,0.05673488056735354,-0.0658901902099367,37.79605918987325,-4.682329248864704,0.03456779992656071,7,-0.030278503894805908,-0.001667022705077903,0.06111043691635132,-0.02833402156829834,0.006111025810241699,2,-0.011334553575963802,1.5833463716869807,1.75,1.1200286681744638,1.7366670370101929,-1.250028163574038,1.6916669607162476,-0.011334553575963802
5725,2003-07-10,1.7016669511795044,1.7150000333786009,1.6933330297470093,1.7111109495162964,13496400.0,-0.008095960795843182,1.516176368796329,0.32691783931003177,52.74518325975286,47.01196630159612,-0.01081348284250061,-0.009522730791323042,0.05064357401297492,-0.062063369700775084,10.415481413416252,0.02222299575805664,-0.03774244578302288,0.00933355689048776,-0.05854598087313234,0.07721309465410786,-0.024606211991322402,0.04327332577229792,-0.03882773631937564,18.11059409520527,-26.810451178375747,0.0339397688818101,7,-0.0013894438743591309,0.01222205162048362,0.07499951124191284,-0.013889491558074951,0.01888906955718994,3,0.0045702802393927655,-1.6561994997753684,1.715556025505066,1.5833463716869807,1.75,1.1200286681744638,1.7366670370101929,0.0045702802393927655
5726,2003-07-11,1.7227779626846311,1.7255560159683228,1.6955560445785522,1.705556035041809,9064800.0,0.012406077164802243,1.634114174464611,-1.8235843578803632,56.2271692077334,49.73432096870013,-0.020979667400952584,-0.03376507109355997,0.02840418947482415,-0.08070116209155365,10.781559793575717,0.029999971389770508,-0.025399193737583703,0.031333470344543146,-0.03431615669988841,0.0969830973889747,-0.0014913431776726327,0.06415828386675893,-0.04834617380730277,44.53865003903829,-2.4126544717142195,0.03282481352221581,7,-0.016389489173888938,-0.00888895988464311,0.05388849973678611,-0.022500455379485862,-0.010555982589721458,4,-0.004837490154278479,1.516176368796329,1.7016669511795044,-1.6561994997753684,1.715556025505066,1.5833463716869807,1.75,-0.004837490154278479
5727,2003-07-14,1.7494440078735352,1.76111102104187,1.7294440269470217,1.7338889837265017,12681000.0,0.015478515378354318,-1.5908835993543429,0.9032103995348438,66.35520091125485,53.30000078671215,-0.038645833152950226,-0.05991514250010899,0.0012904127004871313,-0.10448318841183779,11.622685690520203,0.03833305835723877,-0.00907410730336733,0.055721765756607144,-0.014731225836289497,0.12617475734950379,0.020495269960158824,0.09094826155305547,-0.06481075386107116,82.78642824102194,29.431002073485637,0.035226495796448286,7,-0.042222023010253906,-0.03555500507354714,0.02722245454788208,-0.04916650056838989,-0.022222042083740234,0,-0.028897747250500982,1.634114174464611,1.7227779626846311,1.516176368796329,1.7016669511795044,-1.6561994997753684,1.715556025505066,-0.028897747250500982
5728,2003-07-15,1.740556001663208,1.7649999856948853,1.73444402217865,1.763888955116272,10636200.0,-0.005080474808182411,1.391386894682583,-1.5000268230064973,65.86282756028895,55.61405668021342,-0.021186231436403746,-0.05175540057646533,0.009170425622109457,-0.09252953860135471,12.315872678307082,0.03055596351623535,0.004146353839421968,0.045611506700515836,-0.027282768727317164,0.11850578212834884,0.009164368986599447,0.08205864441443222,-0.04521586026662727,65.89225297994298,6.041629327272105,0.03644713771391648,7,-0.01361149549484253,-0.051666975021362305,0.03611046075820923,-0.040278494358062744,-0.01611196994781494,1,-0.01244832318574507,-1.5908835993543429,1.7494440078735352,1.634114174464611,1.7227779626846311,1.516176368796329,1.7016669511795044,-0.01244832318574507
5729,2003-07-16,1.7444440126419067,1.7577780485153198,1.7338889837265017,1.75,12580200.0,0.002233775285014339,1.2630702254645443,0.23811762061196234,70.56554463463341,58.43590226207819,-0.020234780087090787,-0.05491478075831768,0.004406265849279389,-0.0935110656728173,13.090284455976281,0.023889064788818137,0.013618919834017973,0.0472495198249816,-0.028933348122383018,0.12343238777234622,0.009158085851299402,0.0853409537986638,-0.03795829615759727,71.31736267976966,3.735096357764192,0.03809143397368229,7,-0.01749950647354126,-0.0563884973526001,0.03847247362136841,-0.039999544620513916,0.0027779340744018555,2,-0.02706995346349128,1.391386894682583,1.740556001663208,-1.5908835993543429,1.7494440078735352,1.634114174464611,1.7227779626846311,-0.02706995346349128
5730,2003-07-17,1.7233330011367798,1.742777943611145,1.7150000333786009,1.7333329916000366,10459800.0,-0.012101856724627713,-1.0834011355000044,1.7998583903705452,64.33975831030986,60.33784636804818,0.00185515737700781,-0.03369358261450772,0.023965814905859917,-0.06895701292953937,13.184609799714142,0.029443979263305886,0.022203195386304664,0.024971860647201582,-0.05210133579206988,0.10204505708647305,-0.013564737572434149,0.06350845886683731,0.04166698455810547,39.99910735437002,-30.964497629954955,0.038536598219635745,7,0.0058335065841674805,-0.035277485847473145,0.05680572986602783,-0.018888533115386963,0.0044449567794799805,3,-0.0009667022104103973,1.2630702254645443,1.7444440126419067,1.391386894682583,1.740556001663208,-1.5908835993543429,1.7494440078735352,-0.0009667022104103973
5731,2003-07-18,1.7511110305786133,1.7566670179367063,1.7233330011367798,1.7372219562530518,12886200.0,0.016118782280331256,1.666609448608677,-1.3889087571227619,64.406968699689,61.486839125952955,-0.018555262842445686,-0.05939763682746024,-0.004499754632378394,-0.09334388819640838,13.533436051762953,0.033334016799926536,0.027031159404831362,0.04949988722801213,-0.030812073711440124,0.12981184816746438,0.009343906758285891,0.08965586769773837,0.012888956069946333,72.22206327635136,0.5515230155655075,0.040155980469726175,7,-0.021944522857666016,-0.06305551528930664,0.024721980094909668,-0.04666656255722046,-0.028889060020446777,4,-0.01744892774264739,-1.0834011355000044,1.7233330011367798,1.2630702254645443,1.7444440126419067,1.391386894682583,1.740556001663208,-0.01744892774264739
5732,2003-07-21,1.7161109447479248,1.7394440174102783,1.7083330154418943,1.7372219562530518,13251600.0,-0.019987359578863217,1.4348142481294373,-1.5199725345463908,56.8493274000653,61.121907027053396,0.014776169569759912,-0.023133346203767946,0.029839662498421404,-0.05511288383737312,13.365888074235926,0.04277801513671897,0.029891590081988717,0.012944251298904419,-0.06721804475523774,0.09310654735304658,-0.02713689672816666,0.0530253993259755,0.04690904283523567,13.72568406481899,-54.523269848996975,0.04008114802707107,7,0.013055562973022461,-0.028055429458618164,0.059722065925598145,-0.011666476726531982,0.040000081062316895,0,-0.0022661499041871647,1.666609448608677,1.7511110305786133,-1.0834011355000044,1.7233330011367798,1.2630702254645443,1.7444440126419067,-0.0022661499041871647
5733,2003-07-22,1.7561110258102417,1.7649999856948853,1.7422219514846802,1.75,26121600.0,0.023308563577859154,-1.102543505889732,-0.28947100941883314,58.34718048372869,61.7443511630507,-0.02711760793231477,-0.057920895295530794,-0.011444489200445496,-0.0910932753335203,12.810219301415316,0.04888904094696045,0.03544227535047595,0.04774988293647775,-0.03197539319846632,0.12747515907142182,0.007887244869005716,0.08761252100394978,-0.04777801036834739,84.31368424152801,19.251497726773337,0.039862638067472006,7,-0.026944518089294434,-0.06805551052093506,0.008055716753005981,-0.05166655778884888,-0.0072220563888549805,1,-0.016450588599384197,1.4348142481294373,1.7161109447479248,1.666609448608677,1.7511110305786133,-1.0834011355000044,1.7233330011367798,-0.016450588599384197
5734,2003-07-23,1.7350000143051147,1.763888955116272,1.724444031715393,1.7561110258102417,13048200.0,-0.012021456043980305,1.151529338327091,-3.4545773754949964,52.45909193721491,61.712563238324265,-0.0033060823931858607,-0.03137394162264817,0.00751961406691759,-0.06681626415714392,11.919912098362296,0.039444923400878906,0.03534577348405543,0.022166669368743896,-0.05260554141266183,0.09693888015014962,-0.015219436021958854,0.05955277475944665,-0.026666998863220437,47.05915764362384,-13.73240279159036,0.03738610539070283,7,-0.004721999168395996,-0.046944499015808105,0.02500024437904358,-0.013889014720916748,0.04277801513671875,2,-0.006084139771001307,-1.102543505889732,1.7561110258102417,1.4348142481294373,1.7161109447479248,1.666609448608677,1.7511110305786133,-0.006084139771001307
5735,2003-07-24,1.7716670036315918,1.807778000831604,1.7433329820632937,1.75,20316600.0,0.02113371125311647,-2.6824631313647695,-1.0263365934090756,61.46505705629365,62.29455077705318,-0.0324073201764592,-0.059726845546021146,-0.031199036062279806,-0.10014287039363268,10.970862317032974,0.07277798652648926,0.033206000872597397,0.051611405611038164,-0.015893861132400877,0.1191166723544772,0.017858772239318643,0.08536403898275768,-0.0622006487846376,63.68746291379226,2.7124546514813943,0.03375263337171949,7,-0.01361149549484253,-0.06222248077392578,-0.011666744947433472,-0.0505560040473938,0.02166604995727539,3,-0.013797771739934905,1.151529338327091,1.7350000143051147,-1.102543505889732,1.7561110258102417,1.4348142481294373,1.7161109447479248,-0.013797771739934905
5736,2003-07-25,1.8105560541152956,1.818889021873474,1.7766669988632202,1.794443964958191,15580800.0,0.02195054172369204,1.5762396258392282,0.7436233191751681,60.77805306238283,61.67486768273407,-0.06429715909944367,-0.08969428323446049,-0.0714256683679626,-0.13490811603228958,9.702469428457032,0.0472220182418821,0.03692075879871881,0.08191710114479078,0.014211245190240085,0.14962295709934148,0.048064173167515545,0.11577002912206602,-0.09715723342895544,92.46267296808035,34.305471341530605,0.03385292797727534,7,-0.04694503545761153,-0.09555602073669456,-0.05722281336784385,-0.08944505453109763,0.0061109066009523705,4,-0.04571970915282397,-2.6824631313647695,1.7716670036315918,1.151529338327091,1.7350000143051147,-1.102543505889732,1.7561110258102417,-0.04571970915282397
5737,2003-07-28,1.7833329439163208,1.8072220087051392,1.7777780294418335,1.7988890409469604,19929600.0,-0.01503577320188354,-1.2083597836291295,-0.9654922387131964,54.67285799419571,60.431537730945934,-0.03549393428084202,-0.05611601655650533,-0.045687046181639435,-0.1041477727606297,9.384083898185992,0.032778024673462136,0.041530800630657616,0.04883289337158203,-0.016329303323313393,0.11399509006647746,0.01625179502413432,0.08141399171902974,-0.06360471115875255,62.352605577448,8.313877633600114,0.032581098347447664,7,-0.019721925258636697,-0.06833291053771973,-0.042499691247940063,-0.0622219443321228,0.030556082725524902,0,-0.03426784301082353,1.5762396258392282,1.8105560541152956,-2.6824631313647695,1.7716670036315918,1.151529338327091,1.7350000143051147,-0.03426784301082353
5738,2003-07-29,1.7505559921264648,1.7888890504837036,1.7494440078735352,1.7888890504837036,20613600.0,-0.018379603147954837,1.0580169858907018,2.464182261253391,54.92959401842144,58.69420988470016,-0.0012843756256710748,-0.01805136816477404,-0.015020991173155807,-0.06795279550743571,9.040767033484325,0.03944504261016846,0.04278864230489399,0.012111490964889615,-0.04622989289758239,0.07045287482736162,-0.01705920096634639,0.04128218289612562,-0.024878112021942345,27.64779832934061,-27.270462968118416,0.02917069193123601,7,0.01305502653121926,-0.03555595874786377,-0.014306247234344482,-0.029444992542266846,0.027222037315368652,1,0.003173296774717338,-1.2083597836291295,1.7833329439163208,1.5762396258392282,1.8105560541152956,-2.6824631313647695,1.7716670036315918,0.003173296774717338
5739,2003-07-30,1.7227779626846311,1.7527780532836914,1.7227779626846311,1.75,20944800.0,-0.015868118224593775,-1.204103260274553,0.7101451979562257,52.86144364171746,57.41884158818989,0.025811475507468096,0.012143209974018854,0.011820099967913666,-0.037096457421723406,8.857580273530946,0.03000009059906028,0.03767966410690127,-0.01680543422698988,-0.07283020100823889,0.039219332554259134,-0.044817817617614386,0.011206949163634627,0.09611105918884277,0.0,-57.11323557762972,0.028012383390624514,7,0.04083305597305298,-0.007777929306030051,-0.0001389384269712135,-0.0016669631004331276,0.035555005073547585,2,0.015156338949255277,1.0580169858907018,1.7505559921264648,-1.2083597836291295,1.7833329439163208,1.5762396258392282,1.8105560541152956,0.015156338949255277
5740,2003-07-31,1.73888897895813,1.7766669988632202,1.7222219705581665,1.7222219705581665,21434400.0,0.009351765939931589,-5.5332694384642345,-0.6122616102121728,52.21373630675623,56.06403798897514,0.013565708928134024,-0.0024757780818547293,-0.005221150279518971,-0.04948973469452089,9.604112608171206,0.05444502830505371,0.03355865353628795,-0.0017222166061399147,-0.05685259707052448,0.05340816385824465,-0.029287406838332197,0.025842973626052368,0.07807782173156697,17.2416642208309,-39.74941230796417,0.02756519023219225,7,0.024722039699554,-0.02388894557952903,-0.0187499523162844,-0.017777979373932107,0.03777801990509011,3,0.022364309023917173,-1.204103260274553,1.7227779626846311,1.0580169858907018,1.7505559921264648,-1.2083597836291295,1.7833329439163208,0.022364309023917173
5741,2003-08-01,1.7161109447479248,1.7472219467163086,1.715556025505066,1.7333329916000366,14443200.0,-0.013099188324175226,-2.4547369926973124,-1.0333016243124606,45.370400418027934,54.78860165763765,0.03448314069115277,0.023428631775865405,0.016790538838914904,-0.022973357675716732,10.035289448423338,0.031665921211242676,0.026998573167392514,-0.025722450017929166,-0.07725027241697369,0.025805372381115355,-0.051486361217451426,4.146118159309431e-05,0.09706606273651097,0.6053709604005462,-50.928320350845134,0.025763911199522243,8,0.051111578941345215,-0.0011109113693237305,-0.006805479526519775,0.013333559036254883,0.027222037315368874,4,0.044998319646685436,-5.5332694384642345,1.73888897895813,-1.204103260274553,1.7227779626846311,1.0580169858907018,1.7505559921264648,0.044998319646685436
5742,2003-08-04,1.7372219562530518,1.742777943611145,1.6894439458847046,1.7138890027999878,14394600.0,0.01230165891647994,2.096769281351122,-1.3548304480545998,49.55214339610073,53.811375314567876,0.018642059680103795,0.002488933952004224,-0.003925983097959884,-0.0403006282206948,10.147118687031892,0.05333399772644043,0.02442287481716021,-0.004639184474945157,-0.05615588999557186,0.04687752104568155,-0.03039753723525851,0.021119168285368195,0.07009779231262181,48.04460768683035,-1.6037195833283135,0.025758352760313304,8,0.016944527626037598,-0.007221937179565652,-0.04166644811630249,-0.010555446147918701,0.012222051620483398,0,0.045731061697233066,-2.4547369926973124,1.7161109447479248,-5.5332694384642345,1.73888897895813,-1.204103260274553,1.7227779626846311,0.045731061697233066
5743,2003-08-05,1.7011109590530396,1.7277779579162598,1.6988890171051023,1.7277779579162598,17404200.0,-0.02078663412584225,1.1666435701545548,-1.1428899867675535,44.642904512997504,52.94291004521038,0.05155209160515262,0.03662739733219067,0.032060541555306354,-0.001464532316693301,9.872298969355867,0.03833293914794944,0.018706332933491998,-0.03830572962760925,-0.09275259674859093,0.016141137493372426,-0.06552916318810009,-0.011082296067118413,0.09677872529815645,13.37606603979882,-32.1461316439248,0.027223433560490878,8,0.053055524826049805,0.0350000262260437,-0.005555450916290283,0.025555551052093506,0.07444500923156738,1,0.06629671450214314,2.096769281351122,1.7372219562530518,-2.4547369926973124,1.7161109447479248,-5.5332694384642345,1.73888897895813,0.06629671450214314
5744,2003-08-06,1.6961109638214111,1.7133330106735232,1.6888890266418457,1.6972219944000244,12733200.0,-0.002939252848275009,-2.1429294013059357,0.041663127684969534,46.49502622341399,51.27957328600153,0.05638504015328216,0.04226275745276631,0.035926184824147,0.006747046148093627,9.971160688657912,0.024443984031677468,0.017857637402628468,-0.042333471775054976,-0.0992144007756075,0.014547457225497551,-0.07077393627533124,-0.013893007274778713,0.0931030614524655,8.227505143718552,-36.423861202257896,0.028440464500276263,8,0.05777806043624878,0.04000002145767212,-0.002222210168838501,0.030555546283721924,0.06944501399993896,2,0.048149600682035,1.1666435701545548,1.7011109590530396,2.096769281351122,1.7372219562530518,-2.4547369926973124,1.7161109447479248,0.048149600682035
5745,2003-08-07,1.7094440460205078,1.7111109495162964,1.6833330392837524,1.6955560445785522,11617200.0,0.007860972827542279,2.2258993403337786,-12.500107296137339,44.42790041614433,49.46288965864169,0.03721050800075121,0.031138686114568603,0.021482846256819954,-0.004133648832150616,10.665456781073798,0.027777910232543945,0.0134851412178294,-0.02938924431800838,-0.08530978093569419,0.026531292299677434,-0.057349512626851284,-0.0014289760091654724,0.06973747939016572,40.86938998654698,-0.2823044266911694,0.027960268308842923,8,0.03583347797393799,0.04166698455810547,-0.01555529236793518,0.017222464084625244,0.013333916664123313,3,0.02859931089963519,-2.1429294013059357,1.6961109638214111,1.1666435701545548,1.7011109590530396,2.096769281351122,1.7372219562530518,0.02859931089963519
5746,2003-08-08,1.7144440412521362,1.7188889980316162,1.6877779960632324,1.7094440460205078,10389600.0,0.002924924769118986,3.4796553292652574,0.36002266074969314,49.757639562208624,48.9167542773098,0.0191579430684794,0.026859418015103165,0.015103314496421882,-0.006671625456213803,11.031174917794635,0.03111100196838379,0.013090102677829174,-0.023972553014755205,-0.08051754150645163,0.03257243547694122,-0.05224504726060353,0.004299941231093118,0.053235665823306855,52.33586010508162,7.39626280107715,0.028272494245848254,8,0.021667003631591797,0.03666698932647705,-0.017083019018173218,0.012222468852996826,0.05222296714782715,4,0.03629337331164195,2.2258993403337786,1.7094440460205078,-2.1429294013059357,1.6961109638214111,1.1666435701545548,1.7011109590530396,0.03629337331164195
5747,2003-08-11,1.6988890171051023,1.7144440412521362,1.6872220039367676,1.7083330154418943,11122200.0,-0.009072926133928183,1.5128749697382675,-1.888801468659848,41.043507595832814,47.37385578591106,0.02399862238012984,0.040509750489688745,0.0274040070436663,0.011324300950025012,10.544447759965061,0.027222037315368652,0.005346194079567379,-0.03699982762336762,-0.09593847518450915,0.021938819937773912,-0.06646915140393839,-0.007530503842796854,0.05866908983533792,35.00057666878509,-4.753634433993312,0.02946932378057074,8,0.03111100196838401,0.052222013473510964,-0.0015279948711393043,0.02777749300003074,0.026666998863220437,0,0.02616060526067998,3.4796553292652574,1.7144440412521362,2.2258993403337786,1.7094440460205078,-2.1429294013059357,1.6961109638214111,0.02616060526067998
5748,2003-08-12,1.7188889980316162,1.7205560207366943,1.694443941116333,1.705556035041809,12735000.0,0.011772388146103818,2.133385307517899,-1.4117921789401935,47.46947336570585,46.77474797746533,-0.001079200951461301,0.01981945742971747,0.004512001700128554,-0.006350945274956388,9.877727157099955,0.026112079620361328,-0.005248639636528107,-0.015916496515274048,-0.07528886173174842,0.04345586870120033,-0.04560267912351135,0.013769686092963251,0.029762100790021506,95.52152288718298,54.349477682443364,0.029686182608237237,8,0.011111021041870117,0.03222203254699707,-0.017500221729278564,0.007777512073516846,0.03666698932647705,1,0.01777602269658418,1.5128749697382675,1.6988890171051023,3.4796553292652574,1.7144440412521362,2.2258993403337786,1.7094440460205078,0.01777602269658418
5749,2003-08-13,1.6972219944000244,1.7261110544204712,1.6861109733581543,1.7250000238418581,12637800.0,-0.01260523725290219,1.6666640175793435,-2.0834100764450967,37.728842574543876,45.16531534055285,0.01853009720247778,0.03980830673744462,0.02326214659137049,0.01596830400142535,9.279888655498713,0.040000081062316895,-0.012692336873682208,-0.03522239923477177,-0.09669938135606237,0.02625458288651883,-0.06596089029541696,-0.004483908174126583,0.04359093727706709,32.46750713393972,-5.614563629863774,0.030738491060645263,8,0.018055498600006104,0.05388903617858887,0.008055776357650757,0.029444515705108643,0.04666697978973389,2,0.04615422976077688,2.133385307517899,1.7188889980316162,1.5128749697382675,1.6988890171051023,3.4796553292652574,1.7144440412521362,0.04615422976077688
5750,2003-08-14,1.7216670513153076,1.7305560111999512,1.703333020210266,1.705556035041809,21785400.0,0.014402981457899866,-1.648531415813702,-0.5799913311789979,34.615386202488395,43.97031376104846,-0.009627199742027193,0.016055200165310257,-0.003911706579354579,-0.006717710719331249,9.197836800151403,0.03333401679992676,-0.017786837481641893,-0.010694044828414961,-0.07222749604044432,0.050839406383614394,-0.04146077043442964,0.020072680777599716,0.0122482932745831,80.00010728692816,46.78107079656582,0.030766725606014643,8,-0.008611559867858887,0.029443979263305664,-0.022083789110183716,0.0049994587898254395,-0.004999995231628418,3,0.025492110377852928,1.6666640175793435,1.6972219944000244,2.133385307517899,1.7188889980316162,1.5128749697382675,1.6988890171051023,0.025492110377852928
5751,2003-08-15,1.7205560207366943,1.7472219467163086,1.705556035041809,1.7350000143051147,12051000.0,-0.0006453225539539975,1.142875097711632,-0.8965290161229458,38.05510505435886,42.69286505641047,-0.008738245997379268,0.015557392086251953,-0.005491161703180758,-0.003570115789144346,8.825728279062433,0.04166591167449951,-0.020243696607259,-0.010277324914932162,-0.07136631267012317,0.05081166284025884,-0.040821818792527775,0.02026716896266345,-0.037222981452941895,56.36475003706334,25.722556716448366,0.03054449387759553,8,-0.005278527736663818,0.030555009841918945,-0.013472765684127808,0.006110489368438721,0.012776970863342285,4,0.0012914092428013557,-1.648531415813702,1.7216670513153076,1.6666640175793435,1.6972219944000244,2.133385307517899,1.7188889980316162,0.0012914092428013557
5752,2003-08-18,1.7122219800949097,1.7300000190734863,1.7100000381469729,1.7216670513153076,15579000.0,-0.0048438066191045515,-1.8799835205864526,0.6539099574959766,41.95793212900765,42.39453479152271,-0.004831467486173802,0.024859713172208586,0.0012716705527815453,0.006320291135130329,8.89829243459595,0.01999998092651345,-0.024030632664037155,-0.01841691732406625,-0.07972757348679171,0.04289373883865921,-0.049072245405429094,0.012238410757296592,-0.027611162662506183,42.72719824592889,11.2226616420886,0.03065532808136273,8,0.0030555129051208496,0.03888905048370361,-0.0020832419395446777,0.014444530010223389,-0.019999980926513672,0,0.031797879561174636,1.142875097711632,1.7205560207366943,-1.648531415813702,1.7216670513153076,1.6666640175793435,1.6972219944000244,0.031797879561174636
5753,2003-08-19,1.727221965789795,1.7277779579162598,1.7044440507888794,1.715556025505066,11352600.0,0.008760537984714878,2.652221776488259,-1.235135237470182,50.985120788878874,42.89343418768547,-0.017587624706932425,0.007994335071612735,-0.014620307595114346,-0.006638865207428513,8.267800611280233,0.02333390712738037,-0.02282644170641479,-0.001972478628158525,-0.06210627832477855,0.0581613210684615,-0.03203937847646854,0.02809442122015149,-0.041358925771713295,67.27268471195936,30.47011167159154,0.030066899848309982,8,-0.011944472789764404,0.02388906478881836,-0.0166664719581604,-0.0005554556846618652,-0.05722200870513916,1,-0.0009645256107604361,-1.8799835205864526,1.7122219800949097,1.142875097711632,1.7205560207366943,-1.648531415813702,1.7216670513153076,-0.0009645256107604361
5754,2003-08-20,1.724444031715393,1.7316670417785645,1.7166670560836792,1.7222219705581665,12034800.0,-0.0016083248878389078,-1.2502414249436675,0.19047424408089025,46.59675541228032,43.134418076145025,-0.011586425119952448,0.010478111422304703,-0.012605954024857757,-0.002250194747502654,8.187444908000078,0.014999985694885254,-0.025221800788520543,-0.004222613573074296,-0.06432715618795837,0.055881929041809775,-0.03427488488051633,0.02582965773436774,-0.03735381356334688,48.10099764509067,8.459586675913954,0.030052271307441994,8,-0.007777571678161621,0.026666998863220215,-0.016527265310287476,0.0022224783897399902,-0.09111106395721436,2,0.01804173117277208,2.652221776488259,1.727221965789795,-1.8799835205864526,1.7122219800949097,1.142875097711632,1.7205560207366943,0.01804173117277208
5755,2003-08-21,1.7472219467163086,1.748332977294922,1.7127779722213743,1.715556025505066,22107600.0,0.013208845623280174,1.0983842995993276,14.250697424892705,57.32978852479641,43.975767960877,-0.031784473080332054,-0.014993805811951644,-0.03532538452550771,-0.022683101112670023,7.305912754423445,0.03555500507354781,-0.021867545761764307,0.01977755427360539,-0.03757643711147085,0.07713154565868163,-0.00889944141893273,0.04845454996614351,-0.05892909399297719,97.46854009185999,50.70452882155606,0.028676995692538173,8,-0.029999971389770508,0.0038890838623046875,-0.039721935987472534,-0.020555436611175537,-0.09333300590515137,3,-0.0019075839407890482,-1.2502414249436675,1.724444031715393,2.652221776488259,1.727221965789795,-1.8799835205864526,1.7122219800949097,-0.0019075839407890482
5756,2003-08-22,1.7277779579162598,1.757222056388855,1.7238889932632446,1.75,18619200.0,-0.01112851680726168,-1.2222063276351238,-0.70176521742404,47.75736692876296,44.72175233120258,-0.011454749922412022,-0.0021811444201653707,-0.01662077326803968,-0.0011164314953155952,6.250986763512277,0.03333306312561035,-0.01933043079668617,0.00447247028350839,-0.037517462987457506,0.046462403554474285,-0.016522496351974558,0.025467436918991337,-0.03708350021006468,44.211422660107424,-2.2918484826182706,0.020994966635482917,8,-0.006111443042755127,0.023333072662353516,-0.019166946411132812,-0.001111447811126709,-0.10277795791625977,4,-0.006430746370893914,1.0983842995993276,1.7472219467163086,-1.2502414249436675,1.724444031715393,2.652221776488259,1.727221965789795,-0.006430746370893914
5757,2003-08-25,1.7222219705581665,1.7333329916000366,1.705556035041809,1.7305560111999512,9187200.0,-0.0032156836662009525,3.0001373378769283,0.3750348689998498,55.8641366183695,45.654492692609644,-0.0025042660266048067,-0.0015159017207766468,-0.010701901365439692,0.005460395110918226,4.895769619390979,0.02777695655822754,-0.016822746900095664,0.0019720315933227095,-0.029100497497962285,0.033044560684607704,-0.013564232952319788,0.017508296138965207,-0.027535856931011793,33.684334160014814,-16.30666876422579,0.015536264545642534,8,-0.0005554556846618652,0.028889060020446777,-0.01361095905303955,0.004444539546966553,-0.05944395065307617,0,0.0064515615477074295,-1.2222063276351238,1.7277779579162598,1.0983842995993276,1.7472219467163086,-1.2502414249436675,1.724444031715393,0.0064515615477074295
5758,2003-08-26,1.7561110258102417,1.757222056388855,1.7077779769897459,1.7205560207366943,19504800.0,0.019677518828244756,1.6176770370183489,-4.266238503239833,64.36163504246139,48.61369185571159,-0.03414928191241473,-0.036857133910180195,-0.04422080608966983,-0.026606064275014107,4.589421867973756,0.04944407939910911,-0.016197758638997195,0.03558333516120915,0.0032946616504581083,0.0678720086719602,0.01943899840583363,0.05172767191658467,-0.05767275561738505,97.84959137621537,40.81702502166014,0.01614433675537549,8,-0.025833487510681152,-0.004999995231628418,-0.047500014305114746,-0.029444515705108643,-0.08000004291534402,1,-0.03638097233195625,3.0001373378769283,1.7222219705581665,-1.2222063276351238,1.7277779579162598,1.0983842995993276,1.7472219467163086,-0.03638097233195625
5759,2003-08-27,1.7488889694213867,1.7583329677581787,1.7311110496520996,1.7561110258102417,17211600.0,-0.004112528355388445,3.666905100090945,-0.20312348075652878,59.72608425228418,51.40376941680002,-0.021040120731064427,-0.029068989603075357,-0.03616758253845953,-0.017833273956323836,5.003029776255528,0.0272219181060791,-0.010858360215234342,0.027055728435516402,-0.007638004509474605,0.06174946138050741,0.00970886196302101,0.044402594908011794,-0.04692367205677028,82.1058218984697,22.0774296679285,0.01734686647249546,8,-0.017500460147857666,0.0022220611572265625,-0.040277957916259766,-0.022222459316253662,-0.08999991416931152,2,-0.04510807359190505,1.6176770370183489,1.7561110258102417,3.0001373378769283,1.7222219705581665,-1.2222063276351238,1.7277779579162598,-0.04510807359190505
5760,2003-08-28,1.7777780294418335,1.7777780294418335,1.7411110401153564,1.7666670083999634,16545600.0,0.016518521487390192,5.60011158079952,-1.538484393311655,63.970643147525784,54.28327364937412,-0.045966696840379795,-0.057861801446654315,-0.06389056915905056,-0.04528947089452373,5.075581322445664,0.03666698932647705,-0.008518369697235517,0.054000335931778,0.011746304676934383,0.09625436718662161,0.03287332030435608,0.07512735155919992,-0.07130331844573212,100.0,37.38756414516006,0.021127015627421822,8,-0.03666698932647705,-0.026666998863220215,-0.0686112642288208,-0.05111151933670044,-0.12277805805206299,3,-0.08125033569517448,3.666905100090945,1.7488889694213867,1.6176770370183489,1.7561110258102417,3.0001373378769283,1.7222219705581665,-0.08125033569517448
5761,2003-08-29,1.7933330535888672,1.802778005599976,1.7777780294418335,1.7777780294418335,11604600.0,0.008749699844089909,-2.2143924589033794,1.3999635216616957,70.83310981734803,57.49162672585638,-0.056001845835139896,-0.07097377134985106,-0.0776269723768892,-0.05920019740768501,5.54721543519182,0.024999976158142534,-8.41624066096891e-05,0.06569425463676448,0.013456596569800583,0.11793191270372838,0.03957542560328253,0.09181308367024643,-0.07972801074819258,90.28516706986719,23.181165179928826,0.026118829033481932,8,-0.039722025394439475,-0.042222023010253906,-0.059583038091659546,-0.06666654348373413,-0.16277706623077393,4,-0.07775695234003,5.60011158079952,1.7777780294418335,3.666905100090945,1.7488889694213867,1.6176770370183489,1.7561110258102417,-0.07775695234003
5762,2003-09-02,1.816666960716248,1.816666960716248,1.7777780294418335,1.805556058883667,16983000.0,0.013011474405540291,6.000139477495643,0.7142966624516514,71.25588979354696,59.74393439304172,-0.07036144015880597,-0.09280905827791863,-0.09879780319552367,-0.08045356354287003,6.718574060042512,0.03888893127441451,0.00865228387153305,0.08505591154098546,0.019392859977374943,0.15071896310459598,0.0522243857591802,0.11788743732279072,-0.09236116234445713,100.0,34.983233385345386,0.032831525781805204,9,-0.05555546283721946,-0.06666696071624778,-0.0773614346981053,-0.09000045061111495,-0.1855559349060063,1,-0.10550473194089494,-2.2143924589033794,1.7933330535888672,5.60011158079952,1.7777780294418335,3.666905100090945,1.7488889694213867,-0.10550473194089494
5763,2003-09-03,1.8138890266418457,1.8327779769897459,1.8088890314102173,1.8222219944000244,24382800.0,-0.0015291377750972224,-1.606120113402842,-0.749981224183222,77.63142143399214,63.192230617676366,-0.06034260422652915,-0.0855342506011545,-0.09278778317120073,-0.07544818861985636,8.070916270314335,0.023888945579528587,0.016427254171158312,0.07663907408714299,0.0031060695816251815,0.1501720785926608,0.039872571834383974,0.113405576339902,-0.07665266554183092,81.4207522125971,11.779171319857667,0.03676650225275895,9,-0.044722020626068115,-0.055833518505096436,-0.074583500623703,-0.08722251653671265,-0.16333305835723877,2,-0.0833077462387628,6.000139477495643,1.816666960716248,-2.2143924589033794,1.7933330535888672,5.60011158079952,1.7777780294418335,-0.0833077462387628
5764,2003-09-04,1.7777780294418335,1.815000057220459,1.7777780294418335,1.8144439458847048,23641200.0,-0.019908052074644522,-1.0303339662392383,4.400103001344767,62.59342199962003,63.77707878154566,-0.017735668985958908,-0.04531455876667945,-0.053582774299270275,-0.03732373843833381,8.814493970989712,0.03722202777862549,0.023056286299386608,0.03644472360610962,-0.03653742448066488,0.10942687169288412,-4.635043727763133e-05,0.07293579764949687,-0.025255009799461714,40.00023408300593,-27.1607359023757,0.0364910740433873,9,-0.008611023426055908,-0.01972252130508423,-0.038472503423690796,-0.05111151933670044,-0.12777805328369163,3,-0.057187705587100846,-1.606120113402842,1.8138890266418457,6.000139477495643,1.816666960716248,-2.2143924589033794,1.7933330535888672,-0.057187705587100846
5765,2003-09-05,1.7583329677581787,1.7705559730529783,1.73888897895813,1.763888955116272,23155200.0,-0.010937845648683053,2.3527744997192057,0.15153002835071566,57.83386944144223,64.89669017184336,0.003856825143239817,-0.02320900468353182,-0.030614811392958075,-0.016738471570173052,9.018163669026174,0.03888905048370339,0.025897816199717205,0.014555215835571289,-0.05719424371484738,0.08630467538598996,-0.021319513939638046,0.050429945610780624,0.07444500923156716,20.709549795707822,-45.841795591480356,0.0358747297752093,9,0.010834038257598877,-0.00027745962142944336,-0.01902744174003601,-0.031666457653045654,-0.08055496215820312,4,-0.05655579138284117,-1.0303339662392383,1.7777780294418335,-1.606120113402842,1.8138890266418457,6.000139477495643,1.816666960716248,-0.05655579138284117
5766,2003-09-08,1.7766669988632202,1.7877780199050903,1.761667013168335,1.7666670083999634,13298400.0,0.010426939289216008,-1.611103163817562,-1.7998583903705452,62.83187941255773,65.67088381564204,-0.007613654343006537,-0.038622636364250784,-0.04551638389039936,-0.03442618004978626,9.605900811933605,0.02944505214691162,0.030956407962671628,0.029778099060058683,-0.042011915862659954,0.10156811398277732,-0.006116908401300636,0.065673106521418,0.05423319816589345,40.23689750354872,-28.116531096415272,0.035895007461359374,9,-0.006389021873474343,-0.018611490726470947,-0.037361472845077515,-0.05000048875808716,-0.10111105442047119,0,-0.06848049046405258,2.3527744997192057,1.7583329677581787,-1.0303339662392383,1.7777780294418335,-1.606120113402842,1.8138890266418457,-0.06848049046405258
5767,2003-09-09,1.7433329820632937,1.7722220420837402,1.7433329820632937,1.7722220420837402,12900600.0,-0.018762107261098948,-1.0000000000000153,-2.8889087571227394,52.989645111125405,64.40732937882694,0.03244144582560082,-0.0018849089052161982,-0.009944064700724509,-0.0006242371020335202,10.023015035699586,0.033334016799926536,0.030960793022833055,-0.0057781159877774435,-0.0739736123096022,0.06241738033404731,-0.03987586414868982,0.028319632173134934,0.08572699060440025,4.733252242895509,-61.123152112458634,0.03409774816091234,9,0.03861153125762917,0.014722526073455589,-0.002221703529358132,-0.016666471958160622,-0.0911109447479248,1,-0.0646904497680787,-1.611103163817562,1.7766669988632202,2.3527744997192057,1.7583329677581787,-1.0303339662392383,1.7777780294418335,-0.0646904497680787
5768,2003-09-10,1.7494440078735352,1.7566670179367063,1.7422219514846802,1.7438889741897583,11896200.0,0.0035053692399078518,-2.2500704064800283,-0.1922884884397491,54.582442002495355,63.83581357329486,0.028256747723817588,-0.00589152186547337,-0.013878742002955802,-0.0064665579712361865,10.63724449402968,0.014445066452026145,0.03530869081224974,-0.0011948406696320468,-0.06789215732250886,0.06550247598324477,-0.034543498996070454,0.03215381765680636,0.07781254491996759,13.867927187978434,-51.99404889393102,0.033348658326438435,9,0.03638947010040283,0.008611500263214111,-0.0073607563972473145,-0.0227774977684021,-0.06833302974700906,2,-0.06764033689030624,-1.0000000000000153,1.7433329820632937,-1.611103163817562,1.7766669988632202,2.3527744997192057,1.7583329677581787,-0.06764033689030624
5769,2003-09-11,1.775555968284607,1.7861109972000122,1.7450000047683716,1.7555559873580933,13158000.0,0.014925862327432204,1.000046396176955,3.600334771132428,55.13085368228224,62.85361474382335,0.007068647686605534,-0.02723009806137311,-0.0383794582602448,-0.031756067382322506,11.293040871116053,0.041110992431640625,0.039265546791821704,0.021000421047210782,-0.04156107578460855,0.08356191787903011,-0.010280327368698883,0.05228116946312045,0.04993323303218844,75.00042671374324,12.593814452742137,0.031280748415909714,9,0.010277509689331055,-0.017500460147857666,-0.03041723370552063,-0.04888945817947388,-0.07833397388458252,3,-0.07040048426114354,-2.2500704064800283,1.7494440078735352,-1.0000000000000153,1.7433329820632937,-1.611103163817562,1.7766669988632202,-0.07040048426114354
5770,2003-09-12,1.76555597782135,1.771111011505127,1.7455559968948364,1.7694439888000488,10854000.0,-0.005632033369760814,6.07693577406203,-0.19440073432992394,57.08328732659182,61.32585668929488,0.01693334031217608,-0.014517806288884216,-0.027442220502672532,-0.021205192702731912,12.128078295906326,0.029999971389770508,0.03832813212581643,0.008805984258651645,-0.05195110520985913,0.06956307372716242,-0.021572560475603852,0.03918452899290714,0.05820121904827191,51.220456781594756,-12.930560603889752,0.03037854473425541,9,0.02027750015258789,-0.00750046968460083,-0.020555973052978516,-0.03888946771621704,-0.09277796745300293,4,-0.06545020555270153,1.000046396176955,1.775555968284607,-2.2500704064800283,1.7494440078735352,-1.0000000000000153,1.7433329820632937,-0.06545020555270153
5771,2003-09-15,1.7227779626846311,1.7661110162734983,1.7183330059051514,1.7627780437469482,14666400.0,-0.024229203533668753,1.047657122129049,10.288057642189234,50.091478531573394,58.97425543796449,0.05436799112041424,0.029971880084739944,0.01665493952469621,0.022066819068069732,12.524276250741861,0.047778010368346946,0.03824437312810702,-0.03408312797546409,-0.09456907586073182,0.026402819909803643,-0.06432610191809807,-0.003840154032830112,0.09928186982676102,6.558112293624125,-58.90843435444277,0.030242973942633904,9,0.052777528762817605,0.03666651248931907,0.025416314601898415,0.003888547420501931,-0.07555592060089089,0,-0.026120578541956374,6.07693577406203,1.76555597782135,1.000046396176955,1.775555968284607,-2.2500704064800283,1.7494440078735352,-0.026120578541956374
5772,2003-09-16,1.7666670083999634,1.771111011505127,1.7322219610214231,1.73888897895813,21313800.0,0.025475741311979272,1.1212574412261116,-0.6944493287040392,51.681466611067165,56.090927124306155,0.002950900723265537,-0.010149514390751069,-0.02682847775322017,-0.02136072727248095,12.98819834871732,0.04833304882049583,0.0355423157957766,0.007083666324615434,-0.04973257442306145,0.06389990707229232,-0.021324454049223007,0.035491786698453875,0.05124375104717904,71.31223804573987,9.5312379448075,0.028408120373838403,9,-4.76837158203125e-07,-0.007222533226013184,-0.023055970668792725,-0.04000049829483032,-0.1322230100631714,1,-0.051572290377308816,1.047657122129049,1.7227779626846311,6.07693577406203,1.76555597782135,1.000046396176955,1.775555968284607,-0.051572290377308816
5773,2003-09-17,1.7255560159683228,1.7605559825897217,1.7222219705581665,1.7605559825897217,12207600.0,-0.0232703685732345,1.1905170622715864,-1.2599873830031127,46.64545370722347,54.31893064737321,0.03376489453674347,0.03249637601920874,0.013788965962745703,0.019950773751861828,13.568068658210692,0.044445037841796875,0.02843014740010652,-0.03394402861595158,-0.09096455352219857,0.0230764962902954,-0.062454291069075074,-0.005433766162828091,0.08837163333714004,10.656866521388132,-46.54749851955763,0.02851026245312347,9,0.027499496936798096,0.03388845920562744,0.01499950885772705,0.0011104941368103027,-0.08222305774688721,2,-0.04249875285086091,1.1212574412261116,1.7666670083999634,1.047657122129049,1.7227779626846311,6.07693577406203,1.76555597782135,-0.04249875285086091
5774,2003-09-18,1.7555559873580933,1.759443998336792,1.7222219705581665,1.7261110544204712,17008200.0,0.0173856838677795,1.0000576494401598,-0.8412846005292898,46.81534059653169,53.09464966460536,0.0003142809938962987,0.005214071371931528,-0.015255725627331351,-0.010053628191692754,14.04756321835918,0.03722202777862549,0.019462741889286983,-0.005499655008315951,-0.060141262632270154,0.04914195261563825,-0.032820458820293164,0.02182114880366126,0.05454787621135715,70.52744989090515,17.962461644619246,0.027320803811977136,9,-0.002500474452972412,0.0038884878158569336,-0.015000462532043457,-0.028889477252960205,-0.1011120080947876,3,-0.04240537457514992,1.1905170622715864,1.7255560159683228,1.1212574412261116,1.7666670083999634,1.047657122129049,1.7227779626846311,-0.04240537457514992
5775,2003-09-19,1.7438889741897583,1.7683329582214355,1.7294440269470217,1.7555559873580933,17298000.0,-0.006645765360005718,1.08962566296855,-0.39623160946065217,42.834273693783544,50.87269347363045,0.01085887310078748,0.017516672724745774,-0.002301553689333602,0.001603146780123632,14.099864681552615,0.03888893127441384,0.008472313651494368,-0.017000019550323486,-0.07183924489586913,0.03783920579522215,-0.044419632223096306,0.010419593122449333,0.06254405507312022,48.42162562622252,0.602044850819702,0.02741961267277285,9,0.008333027362823486,0.02416652441024758,-0.010694712400436401,-0.017222464084625244,-0.1172219514846804,4,-0.02676029293173099,1.0000576494401598,1.7555559873580933,1.1905170622715864,1.7255560159683228,1.1212574412261116,1.7666670083999634,-0.02676029293173099
5776,2003-09-22,1.7166670560836792,1.7311110496520996,1.7088890075683594,1.7300000190734863,9750600.0,-0.015609891747109028,1.857217304671035,1.1427914580566056,35.668930180495636,48.94816959244937,0.03204458562178836,0.04623394873525544,0.02523716542193366,0.028159674628369658,13.826979946167853,0.034999966621398926,0.002616459683638661,-0.04366639256477356,-0.10011932497316689,0.01278653984361977,-0.07189285876897022,-0.015439926360576894,0.08624197224489016,12.500478967575813,-27.53229274066565,0.028226466204196648,9,0.030832946300506592,0.051943957805633545,0.015416204929351807,-0.001667022705078125,-0.019445061683654785,0,-0.02556642859766789,1.08962566296855,1.7438889741897583,1.0000576494401598,1.7555559873580933,1.1905170622715864,1.7255560159683228,-0.02556642859766789
5777,2003-09-23,1.7333329916000366,1.7394440174102783,1.7094440460205078,1.7111109495162964,12812400.0,0.009708309748996058,-1.3477968821427573,-1.666699450131879,38.89739778832873,47.2053869019864,0.015434030626884754,0.032088286426246615,0.008228564427179563,0.011113671826234128,14.159316995474768,0.029999971389770508,-0.0005942467269346441,-0.027556008100509732,-0.08263165306139642,0.02751963686037695,-0.055093830580953185,-1.8185620066279995e-05,0.06393483548292012,41.121062384187766,6.0623708022461855,0.02753782248044338,9,0.01416701078414917,0.03527802228927612,-0.00013872981071472168,-0.018332958221435547,-0.042222023010253906,1,-0.04967940374619395,1.857217304671035,1.7166670560836792,1.08962566296855,1.7438889741897583,1.0000576494401598,1.7555559873580933,-0.04967940374619395
5778,2003-09-24,1.692221999168396,1.7333329916000366,1.6838890314102173,1.7305560111999512,13293000.0,-0.02371788492509519,1.2531895186590576,-1.7250445250305775,38.36858485875296,45.34291258826093,0.05316538468410403,0.07185131348117402,0.0487986438796133,0.051379913026579516,14.027564370090417,0.049443960189819336,-0.008244041484512188,-0.06547254920005807,-0.12854567169942777,-0.0023994267006883785,-0.09700911044974303,-0.033935987950373114,0.09974309874368492,9.868048624512435,-23.55079266411655,0.031536561249684875,9,0.03527802228927612,0.0661115050315857,0.0409722626209259,0.022778034210205078,0.05722200870513916,2,-0.034143274854007144,-1.3477968821427573,1.7333329916000366,1.857217304671035,1.7166670560836792,1.08962566296855,1.7438889741897583,-0.034143274854007144
5779,2003-09-25,1.6699999570846558,1.693889021873474,1.6644439697265625,1.693889021873474,23763600.0,-0.01313187164252727,1.4651490049701863,0.6231819609477224,38.08104792828081,43.231552655115266,0.06575446825648901,0.09260822793162715,0.07008505706858248,0.07267262577506584,14.031492521883548,0.0294450521469114,-0.011408114168657502,-0.08375014066696163,-0.1580159059896944,-0.009484375344228857,-0.12088302332832801,-0.04661725800559524,0.11331905550727606,5.348004094165814,-28.45248981851104,0.03713288266136636,9,0.047777533531188965,0.07861101627349854,0.06319430470466614,0.04500007629394531,0.09777808189392112,3,-0.015968263202696842,1.2531895186590576,1.692221999168396,-1.3477968821427573,1.7333329916000366,1.857217304671035,1.7166670560836792,-0.015968263202696842
5780,2003-09-26,1.6333329677581787,1.6722220182418823,1.615556001663208,1.669443964958191,33708600.0,-0.021956281598046967,1.719940262467492,1.511612008223731,31.57138718888372,41.17376472814975,0.09129370623112587,0.12427030877635925,0.10605162836298887,0.10798360535227403,13.859395316196085,0.056666016578674316,-0.016883427431913844,-0.11319487690925589,-0.20389727451282424,-0.02249247930568754,-0.15854607571104018,-0.0678436781074716,0.13809854054721615,14.349221744954043,-17.867230594785234,0.04535119880178422,9,0.06000053882598877,0.09083402156829834,0.10055577754974365,0.08166706562042236,0.19000005722045898,4,0.012925111977689863,1.4651490049701863,1.6699999570846558,1.2531895186590576,1.692221999168396,-1.3477968821427573,1.7333329916000366,0.012925111977689863
5781,2003-09-29,1.6538889408111572,1.6605559587478638,1.634443998336792,1.638888955116272,17341200.0,0.012585292441131823,-1.1860251593040025,-0.4153855295605125,38.109383196172466,39.66575545982811,0.06698205808985591,0.09774323904425763,0.0841241524568137,0.08646125264409243,13.061507213817617,0.02722299098968506,-0.02470057499638023,-0.08566669821739192,-0.1824539302140873,0.011120533779303443,-0.13406031421573972,-0.03727308221904413,0.09883750669717517,30.94160392899481,-4.555017565249351,0.04839361599834771,9,0.03805553913116455,0.07027804851531982,0.08027756214141846,0.06111109256744385,0.1494441032409668,0,-0.01645933861358806,1.719940262467492,1.6333329677581787,1.4651490049701863,1.6699999570846558,1.2531895186590576,1.692221999168396,-0.01645933861358806
5782,2003-09-30,1.625,1.6444439888000488,1.6066670417785645,1.6444439888000488,23767200.0,-0.017467279753976994,2.885719891115089,-1.2962671562199493,34.40120377869361,38.30528324554702,0.08231894421004826,0.11756431401401324,0.11240595098622896,0.11442778215336613,12.091033416789369,0.04722189903259277,-0.0339046260295095,-0.10497229099273686,-0.2074026798098514,-0.0025419021756223348,-0.15618748540129412,-0.0537570965841796,0.11126599400691739,14.473469979323344,-22.777574618668037,0.05121519440855728,9,0.0625,0.09472250938415527,0.11138877272605896,0.09000003337860107,0.1716669797897341,1,0.04444430424616885,-1.1860251593040025,1.6538889408111572,1.719940262467492,1.6333329677581787,1.4651490049701863,1.6699999570846558,0.04444430424616885
5783,2003-10-01,1.6627780199050903,1.6627780199050903,1.626667022705078,1.6277780532836914,13080600.0,0.02324801224928641,1.0634875221814766,-1.8000404639870515,36.265211998169576,37.13304673461789,0.03877721878275553,0.07155356952491765,0.07315773527546932,0.07540543171458602,10.51344206558406,0.03777801990509033,-0.03730419156174647,-0.05963872075080867,-0.15822691408146916,0.03894947257985182,-0.1089328174161388,-0.010344624085478538,0.05534412078985773,64.33123630702887,30.53932778224823,0.04929409666533024,10,0.024721980094909668,0.05694448947906494,0.07361075282096863,0.05222201347351074,0.21333301067352295,2,0.017039525628507857,2.885719891115089,1.625,-1.1860251593040025,1.6538889408111572,1.719940262467492,1.6333329677581787,0.017039525628507857
5784,2003-10-02,1.6761109828948977,1.678333044052124,1.6544439792633057,1.6622220277786257,16140600.0,0.008018486430659166,1.6061161721580197,0.3968276674806966,39.19456236565555,36.72863436482589,0.014516424722369914,0.05292703406248811,0.05915976954537516,0.06060029382976073,9.89693555744607,0.02388906478881836,-0.044846703083448736,-0.04122240543365452,-0.13826368025830593,0.055818869390996895,-0.08974304284598023,0.007298231978671188,0.02640744395175676,96.89942080382214,62.61413067421383,0.04852063741232575,10,-0.0030554533004762963,0.04361152648925759,0.06458330154418923,0.03888905048370339,0.20166707038879395,3,0.04375189097083543,1.0634875221814766,1.6627780199050903,2.885719891115089,1.625,-1.1860251593040025,1.6538889408111572,0.04375189097083543
5785,2003-10-03,1.6588890552520752,1.6933330297470093,1.657778024673462,1.680556058883667,18048600.0,-0.010274932757183941,-1.9766761811613007,-1.5600168227347244,41.77394752102108,37.40696962488428,0.020577028980279133,0.06568456576457771,0.07432079571926042,0.07609302475371527,10.34041871300578,0.03555500507354736,-0.048230052603642104,-0.053472137451171964,-0.15184961969679334,0.04490534479444941,-0.10266087857398265,-0.0042833963283612775,-0.05222201347351074,60.25664127030414,21.536082903119357,0.0491887411228107,10,0.014166474342346191,0.06083345413208008,0.08236071467399597,0.05611097812652588,0.1938889026641848,4,0.06563970229459115,1.6061161721580197,1.6761109828948977,1.0634875221814766,1.6627780199050903,2.885719891115089,1.625,0.06563970229459115
5786,2003-10-06,1.6549999713897705,1.6816669702529907,1.6472220420837402,1.6588890552520752,24336000.0,-0.0023443905727099645,-2.54281615537409,0.17949338673826448,33.97121244944009,36.859615698341095,0.016537855377963817,0.06323331197710047,0.074807593153432,0.07836355087103808,10.462382780368998,0.03444492816925049,-0.054626212173083166,-0.05127786993980399,-0.1479444619348167,0.04538872205520872,-0.09961116593731045,-0.0029445739422975237,-0.04659960985183709,55.76920167206093,20.296708201279102,0.048333295997506395,10,0.01500004529953003,0.06472253799438477,0.09111106395721436,0.060000061988830566,0.20666706562042236,0,0.10171181661562878,-1.9766761811613007,1.6588890552520752,1.6061161721580197,1.6761109828948977,1.0634875221814766,1.6627780199050903,0.10171181661562878
5787,2003-10-07,1.6305559873580933,1.6555559635162354,1.6283329725265503,1.6527780294418335,21288600.0,-0.014769779126431404,-1.0416167504067804,5.713952918097107,35.6783482507097,36.560700519669616,0.027792424149948314,0.08305330767132046,0.09637271822966587,0.10112798032312353,11.26704764950891,0.02722299098968506,-0.059831764994499936,-0.07008300423622127,-0.17072392478783716,0.030557916315394618,-0.12040346451202932,-0.019762543960413215,-0.020456972455978217,5.833504698382925,-31.42397337194825,0.05032046027580797,10,0.019722044467926025,0.08916652202606201,0.12180504202842712,0.08444404602050781,0.24888801574707076,1,0.10596205100198519,-2.54281615537409,1.6549999713897705,-1.9766761811613007,1.6588890552520752,1.6061161721580197,1.6761109828948977,0.10596205100198519
5788,2003-10-08,1.6311110258102417,1.6355559825897217,1.625,1.6355559825897217,17560800.0,0.0003403982791463367,3.7496446482688337,0.20002467652297062,29.411583725542513,35.59742671936536,0.019732231105153097,0.07713316973795381,0.09394257536777473,0.09877311037616021,12.171582499929032,0.01055598258972168,-0.06045968444475136,-0.06361131668090825,-0.16606839308995158,0.03884575972813509,-0.11483985488542992,-0.01238277847638658,-0.01934733061122884,8.94300433167777,-23.110250160499405,0.05122853820452162,10,0.018889009952545166,0.08861148357391357,0.12444472312927268,0.08388900756835938,0.23833298683166504,2,0.10149888717553956,-1.0416167504067804,1.6305559873580933,-2.54281615537409,1.6549999713897705,-1.9766761811613007,1.6588890552520752,0.10149888717553956
5789,2003-10-09,1.650555968284607,1.6666669845581057,1.6355559825897217,1.6383329629898071,13226400.0,0.011921286881563464,-2.500147528231564,-2.7498592002574624,34.946228702790066,35.9724091097994,-0.003085353129295143,0.0504289000201914,0.07370532574459365,0.07838601415126178,12.04451278413671,0.03555595874786399,-0.06361638740245557,-0.037916374206542924,-0.13470506749629707,0.05887231908321122,-0.08631072085142,0.010477972438334149,-0.03716088639463422,37.39914413164951,7.11001555823486,0.048394346644877025,10,-0.0005559325218200684,0.060277581214904785,0.1130552887916565,0.07138854265213013,0.2438880205154419,3,0.13665399212631457,3.7496446482688337,1.6311110258102417,-1.0416167504067804,1.6305559873580933,-2.54281615537409,1.6549999713897705,0.13665399212631457
5790,2003-10-10,1.6499999761581419,1.6527780294418335,1.6416670083999634,1.6444439888000488,12456000.0,-0.0003368514228831998,-1.0001931392641394,0.45455166091245963,38.23520007001103,35.98638876244813,9.329369637822715e-05,0.04414730154317459,0.07292682871664868,0.07790721886167007,11.910576063007188,0.011111021041870117,-0.06386676026929261,-0.03269456624984768,-0.12373396733939113,0.05834483483969577,-0.07821426679461929,0.012825134294923934,-0.035006135311028475,44.117368630313244,11.099816334768356,0.04551970054477167,10,5.960464499743523e-08,0.047222554683685525,0.11361128091812156,0.07194453477859519,0.22666704654693604,4,0.13804732146476018,-2.500147528231564,1.650555968284607,3.7496446482688337,1.6311110258102417,-1.0416167504067804,1.6305559873580933,0.13804732146476018
5791,2003-10-13,1.6777780055999756,1.694443941116333,1.6555559635162354,1.6555559635162354,15368400.0,0.016835169601948863,-2.4999463553848464,3.9996567039287543,40.566149645564394,36.671382747656,-0.02675308102082563,0.013518218006686178,0.044843895443621884,0.049467191535571775,12.339244202610109,0.04444396495819114,-0.061750086874925,-0.0026665389537812167,-0.09173784281199127,0.08640476490442883,-0.04720219088288635,0.04186911297532392,-0.06121738097486418,76.0008789126203,42.190425934107836,0.04453565192910503,10,-0.018056035041809082,0.019444525241851807,0.08583325147628784,0.044166505336761475,0.15944397449493408,0,0.10430459317751284,-1.0001931392641394,1.6499999761581419,-2.500147528231564,1.650555968284607,3.7496446482688337,1.6311110258102417,0.10430459317751284
5792,2003-10-14,1.675555944442749,1.6933330297470093,1.6661109924316406,1.6722220182418823,15989400.0,-0.0013244071324155504,-2.499881219682282,0.15002789519987983,46.73925567192956,37.83516537807377,-0.0185569573035842,0.009027321548338296,0.046048370645150216,0.05146888881583278,12.658382641486982,0.027222037315368652,-0.05327237653418804,-0.0003330469131470615,-0.07961878652536947,0.07895269269907534,-0.039975916719258375,0.03930982289296425,-0.0558799871579887,72.80108765436762,34.47652505425873,0.03964286980611123,10,-0.01583397388458252,0.020833075046539307,0.08861079812049866,0.04638856649398804,0.16277706623077415,1,0.11107423371013736,-2.4999463553848464,1.6777780055999756,-1.0001931392641394,1.6499999761581419,-2.500147528231564,1.650555968284607,0.11107423371013736
5793,2003-10-15,1.6522220373153689,1.6799999475479126,1.648332953453064,1.671110987663269,13928400.0,-0.013926068660835123,-1.3749843540455968,-5.665677405513574,46.53678487529068,38.65096787914434,0.003489023818616932,0.028022251953750077,0.06923671283785016,0.07439127415811253,13.30279760748593,0.03166699409484863,-0.04990897186684928,-0.020000255107879505,-0.09634297703896388,0.05634246682320487,-0.058171616073421806,0.018171105857662795,-0.029555360677345544,28.301294768294344,-13.60821721547207,0.038171360965542196,10,0.0074999332427976295,0.044166982173919456,0.11777797341346719,0.06972247362136819,0.192221999168396,2,0.1375250787472846,-2.499881219682282,1.675555944442749,-2.4999463553848464,1.6777780055999756,-1.0001931392641394,1.6499999761581419,0.1375250787472846
5794,2003-10-16,1.681110978126526,1.6972219944000244,1.6466670036315918,1.6499999761581419,19184400.0,0.01748490224600663,-1.6764995455922447,-1.64704768636563,59.59822572525948,40.63144323517083,-0.027508939524901965,-0.007093575697113108,0.04069608732639263,0.0447844850970327,13.962976786584747,0.05055499076843262,-0.04114696656842143,0.01261093616485609,-0.05315004124710132,0.0783719135768135,-0.020269552541122726,0.04549142487083491,-0.055573210909370285,70.99987339843697,24.546488199779972,0.032880488705978726,10,-0.019999980926513894,0.015278041362762229,0.09083351492881753,0.05583351850509599,0.15499997138977029,3,0.11202891240723667,-1.3749843540455968,1.6522220373153689,-2.499881219682282,1.675555944442749,-2.4999463553848464,1.6777780055999756,0.11202891240723667
5795,2003-10-17,1.6972219944000244,1.705556035041809,1.6772220134735107,1.6777780055999756,36635400.0,0.00958355306884795,-1.7567677283165928,0.62498754684302,58.86356454262069,43.397260134413116,-0.0420305625852222,-0.028332654686758607,0.024697948424291294,0.02798879954204825,14.471531190757652,0.02833402156829834,-0.03508787754081899,0.031055301427841187,-0.026204904856289568,0.08831550771197194,0.002425198285775698,0.059685404569906675,-0.06738317355189638,85.84788976451274,35.88607602532935,0.028630103142065426,10,-0.03194397687911987,-0.008332967758178711,0.07472249865531921,0.045833468437194824,0.16111099720001243,4,0.11620282735597187,-1.6764995455922447,1.681110978126526,-1.3749843540455968,1.6522220373153689,-2.499881219682282,1.675555944442749,0.11620282735597187
5796,2003-10-20,1.6727780103683472,1.696666955947876,1.6605559587478638,1.696666955947876,16473600.0,-0.01440234931690143,2.0232391027720253,-1.2286031341197243,59.95375670862999,46.09452774084871,-0.016538791948587317,-0.007742266879291915,0.04881190643236977,0.05144821196293181,15.030568051908377,0.036666035652160645,-0.031890358129650354,0.008805769681930586,-0.043450851634537324,0.0610623909983985,-0.01732254097630337,0.03493408034016454,-0.036881812384724544,44.33933809314631,-9.69381630893836,0.026128310658233907,10,-0.007499992847442627,0.016111016273498535,0.09916648268699646,0.07027745246887207,0.18611097335815407,0,0.12188647332339952,-1.7567677283165928,1.6972219944000244,-1.6764995455922447,1.681110978126526,-1.3749843540455968,1.6522220373153689,0.12188647332339952
5797,2003-10-21,1.6472220420837402,1.6699999570846558,1.6444439888000488,1.6699999570846558,18748800.0,-0.015277561114627192,1.243925160277378,0.9534918535891614,46.58527407458581,48.002715557409076,0.012996602275727298,0.011627878433498218,0.07423554332857263,0.0750360492191331,15.988236820411784,0.02833402156829834,-0.02955183098838332,-0.012444651126861661,-0.053662900390757606,0.028773598137034284,-0.033053775758809634,0.008164473505086312,-0.0057530571354627025,4.545835812306763,-46.194221040113305,0.02060912463194797,10,0.023333966732025146,0.04166698455810547,0.12027794122695923,0.11083346605300903,0.23611092567443848,1,0.11534567481310476,2.0232391027720253,1.6727780103683472,-1.7567677283165928,1.6972219944000244,-1.6764995455922447,1.681110978126526,0.11534567481310476
5798,2003-10-22,1.634443998336792,1.6494439840316772,1.6255559921264648,1.6333329677581787,12990600.0,-0.007757329261320445,-1.8668488368765916,-0.04877665838021719,40.83125402658011,48.65660726005242,0.029387563806525963,0.02092840977742849,0.08608528750871569,0.0858492511362603,16.460746810524636,0.023887991905212402,-0.0241594605154003,-0.022333794832229525,-0.0620151728470717,0.017347583182612647,-0.04217448383965072,-0.002493105824808328,0.07111203670501709,11.110001803039538,-32.3953260882859,0.01984068900742109,10,0.03111201524734497,0.05305600166320801,0.1286115050315857,0.12361150979995728,0.24833405017852805,2,0.12474518095707676,1.243925160277378,1.6472220420837402,2.0232391027720253,1.6727780103683472,-1.7567677283165928,1.6972219944000244,0.12474518095707676
5799,2003-10-23,1.6433329582214355,1.6494439840316772,1.6150000095367432,1.6216670274734497,13050000.0,0.005438522148014213,1.032813527841195,19.500751072961375,46.44659407400791,49.56898437160762,0.021642177451507205,0.010476316725930523,0.07705067817515543,0.07516912407545728,16.54448187447174,0.03444397449493408,-0.017455494598081156,-0.012111485004425049,-0.05171421588376579,0.027491245874915693,-0.03191285044409553,0.007689880435245433,0.06062307596206673,31.28775642114215,-9.681478462198505,0.019801365439670395,10,0.016945064067840576,0.04416704177856445,0.11291703581809998,0.11472254991531372,0.2633340358734133,3,0.12237999442303527,-1.8668488368765916,1.634443998336792,1.243925160277378,1.6472220420837402,2.0232391027720253,1.6727780103683472,0.12237999442303527
5800,2003-10-24,1.6544439792633057,1.6588890552520752,1.6261110305786133,1.6394439935684204,12178800.0,0.006761271954221382,1.7440632718744542,0.6923305474093108,49.877053761037224,50.60352927332683,0.012547315579940266,0.0010835253726959593,0.06513205792741816,0.06229560449842886,15.476306624588362,0.032778024673461914,-0.008213672203066569,-0.002056014537811235,-0.040278595994261535,0.036166566918639065,-0.021167305266036385,0.017055276190413915,0.04595381393432629,48.298572996706916,8.821332613828098,0.019111290728225146,10,0.005834043025970459,0.033056020736694336,0.10180601477622986,0.1036115288734436,0.23333406448364236,4,0.10980545278655107,1.032813527841195,1.6433329582214355,-1.8668488368765916,1.634443998336792,1.243925160277378,1.6472220420837402,0.10980545278655107
5801,2003-10-27,1.626667022705078,1.6544439792633057,1.6194440126419067,1.6544439792633057,21137400.0,-0.016789300155449438,1.5200720999098751,-1.8517988698948722,49.15252740264438,50.87167057673959,0.036108980370166854,0.028160311635107904,0.09179781098770867,0.08818388283986445,14.408355400013312,0.034999966621398926,-0.0026317032245624095,-0.02847187519073513,-0.06895767298156041,0.012013922600090154,-0.04871477408614777,-0.008228976295322488,0.07031485914611846,21.21277144522938,-21.589890025277256,0.020242898895412656,10,0.03361099958419822,0.046388506889343484,0.13347172737121604,0.13138848543167136,0.2566659450531008,0,0.14241757265706934,1.7440632718744542,1.6544439792633057,1.032813527841195,1.6433329582214355,-1.8668488368765916,1.634443998336792,0.14241757265706934
5802,2003-10-28,1.6972219944000244,1.7000000476837158,1.6605559587478638,1.6822220087051392,36207000.0,0.043373948515669,2.83770304517012,-0.5400154499806832,61.0389243309414,52.48301940514523,-0.034698364314418306,-0.038690213772078375,0.021197252265932942,0.016761140143111142,12.48244194802297,0.07333302497863792,0.00336045250114414,0.038471996784210205,-0.0035494443077419557,0.08049343787616237,0.017461276238234014,0.059482717330186397,-0.08222198486328125,96.73170348595855,47.595197103509975,0.021010720545976122,10,-0.03694397211074829,-0.024166464805603027,0.060833513736724854,0.060833513736724854,0.20277798175811745,1,0.09525388538440827,1.5200720999098751,1.626667022705078,1.7440632718744542,1.6544439792633057,1.032813527841195,1.6433329582214355,0.09525388538440827
5803,2003-10-29,1.6911109685897827,1.7100000381469729,1.682778000831604,1.6955560445785522,16873200.0,-0.0036006048886975117,-1.5789420188376873,-0.29633868186189194,57.08728738137855,52.20402625582513,-0.025133921523374125,-0.03198774899525514,0.02670717213445739,0.022226174453859215,11.162985030171624,0.027222037315368874,0.006697971470901454,0.030944323539733976,-0.0134899611349526,0.07537860821442055,0.008727181202390577,0.053161465877077374,-0.07441095829010003,80.11677487520654,28.277139489392695,0.02221714233734333,10,-0.028610944747924805,-0.021110951900482178,0.06694453954696655,0.06694453954696655,0.2061110734939573,2,0.11366610632813168,2.83770304517012,1.6972219944000244,1.5200720999098751,1.626667022705078,1.7440632718744542,1.6544439792633057,0.11366610632813168
5804,2003-10-30,1.7494440078735352,1.7555559873580933,1.6977779865264893,1.7072219848632812,29028600.0,0.03449391575550864,1.1223972359795589,-9.498605449474361,64.45878503477437,52.82571742161997,-0.0813046172780505,-0.08911409734731524,-0.031471976760879095,-0.03633151273598223,10.62574476634727,0.06444501876831055,0.00937476440482321,0.08561071157455435,0.02609376867963209,0.14512765446947662,0.05585224012709333,0.11536918302201538,-0.12901199645996075,95.50959458394276,40.929534633078994,0.029758471447461108,10,-0.06416600942611694,-0.0683324933052063,-0.006527245044708252,0.008611500263214111,0.1177779436111448,3,0.07621509464818699,-1.5789420188376873,1.6911109685897827,2.83770304517012,1.6972219944000244,1.5200720999098751,1.626667022705078,0.07621509464818699
5805,2003-10-31,1.7677780389785769,1.7705559730529783,1.740556001663208,1.7494440078735352,31273200.0,0.010479918775638364,1.5115192886334319,0.4342291012581084,63.45517531693781,53.214763933654176,-0.09898733526286652,-0.10421534356573381,-0.050170214174394934,-0.05450199632819497,10.62255558681178,0.029999971389770286,0.014715937391195366,0.09850029349327105,0.023088456774391197,0.1739121302121509,0.060794375133831124,0.13620621185271098,-0.13923858900833141,98.16167160637413,44.37895941977812,0.03770591835943991,10,-0.07500004768371604,-0.0791665315628054,-0.03458380699157737,-0.019167065620422585,0.10055494308471635,4,0.07856696488690518,1.1223972359795589,1.7494440078735352,-1.5789420188376873,1.6911109685897827,2.83770304517012,1.6972219944000244,0.07856696488690518
5806,2003-11-03,1.8233330249786377,1.842221975326538,1.802778005599976,1.8111109733581543,47131200.0,0.031426448782088334,-1.7308216068997355,0.6666319889204521,69.05439686581975,55.71133313268016,-0.14632817078525306,-0.15443035401458793,-0.10482452806014253,-0.1098525895077509,10.787728762328378,0.0744439363479612,0.015638935299997048,0.1456386268138885,0.04394210949281874,0.24733514413495827,0.09479036815335351,0.1964868854744235,-0.18343225316177358,89.60237544498581,36.646309663800196,0.05084825866053493,11,-0.09472203254699707,-0.09888851642608643,-0.11458277702331543,-0.09916603565216064,0.057778000831604004,0,0.03534462321772813,1.5115192886334319,1.7677780389785769,1.1223972359795589,1.7494440078735352,-1.5789420188376873,1.6911109685897827,0.03534462321772813
5807,2003-11-04,1.803333044052124,1.8200000524520876,1.8022220134735107,1.819443941116333,30763800.0,-0.010968912783635876,1.0644388765071224,-1.318182704874861,69.6532432686365,58.91377638179754,-0.11382498429190835,-0.12735207603570498,-0.08395859315508725,-0.08917697236607669,10.553088118585,0.021111011505126953,0.015411982284305958,0.11699979305267338,0.0034950453955042704,0.2305045407098425,0.060247419224088716,0.17375216688125805,-0.14320015188429247,75.60965762575765,18.727961353198012,0.05675237382858456,11,-0.0747220516204834,-0.07888853549957275,-0.09527730941772461,-0.07916605472564697,0.08555591106414795,1,0.04436225686093631,-1.7308216068997355,1.8233330249786377,1.5115192886334319,1.7677780389785769,1.1223972359795589,1.7494440078735352,0.04436225686093631
5808,2003-11-05,1.796666979789734,1.8061109781265257,1.784443974494934,1.802778005599976,16232400.0,-0.0036965242135258425,2.3915712672958285,0.37931008967947627,65.95107753045724,61.08094121029191,-0.0913321985002653,-0.11346441195190349,-0.07757869375748316,-0.08206232494719967,10.053505827418238,0.021667003631591575,0.01687792249621589,0.10205593109130873,-0.01842503978217036,0.22253690196478781,0.04181544565456918,0.16229641652804827,-0.11832517930603181,68.46182668088396,12.813849816911954,0.0602404854367395,11,-0.0658339858055117,-0.06805598735809348,-0.09305572509765647,-0.07694447040557884,0.11333298683166504,2,0.05751371708322983,1.0644388765071224,1.803333044052124,-1.7308216068997355,1.8233330249786377,1.5115192886334319,1.7677780389785769,0.05751371708322983
5809,2003-11-06,1.8761110305786133,1.8761110305786133,1.7888890504837036,1.794443964958191,32079600.0,0.0442174602653278,1.1360380572581317,-13.363888184460041,71.01841616808571,63.42998147774174,-0.15006518983617845,-0.18460902998665163,-0.1561588386155881,-0.16032515249661383,10.838421668320397,0.08722198009490967,0.026888899621132056,0.17022222876548776,0.027020461183523192,0.3134239963474523,0.09862134497450548,0.24182311255647004,-0.18138121261062734,100.0,46.18216887875049,0.07160088379098226,11,-0.12833350896835327,-0.13055551052093506,-0.17249977588653564,-0.156388521194458,0.026666998863219993,3,0.011252538448439209,2.3915712672958285,1.796666979789734,1.0644388765071224,1.803333044052124,-1.7308216068997355,1.8233330249786377,0.011252538448439209
5810,2003-11-07,1.8777780532836916,1.915555953979492,1.875,1.888888955116272,32691600.0,0.0008885522647155142,-3.8666146924820746,-0.13605119454422834,75.44838579928381,66.35174352181279,-0.1304376151595823,-0.1774336527569098,-0.15785609580913795,-0.16079814390386704,11.816483077161118,0.040555953979491965,0.040854343920465386,0.16050034761428855,0.0007404910199786396,0.32026020420859846,0.0806204193171336,0.2403802759114435,-0.16128248980243032,71.18653776388926,15.501785699088714,0.07987992829715493,11,-0.08972209692001365,-0.11250007152557395,-0.1813890337944033,-0.15805554389953635,0.052778005599975364,4,-0.0056215918492348305,1.1360380572581317,1.8761110305786133,2.3915712672958285,1.796666979789734,1.0644388765071224,1.803333044052124,-0.0056215918492348305
5811,2003-11-10,1.85277795791626,1.8777780532836916,1.8461110591888428,1.8777780532836916,13735800.0,-0.013313658301476905,1.5333498636251108,2.250050962931218,75.5526563187227,67.96438040934405,-0.0782159333115946,-0.1461436411832604,-0.13367882323338676,-0.13451550061662632,13.29719551462335,0.031666994094848855,0.053396049546523994,0.1267502546310426,-0.04277173514781274,0.29627224440989797,0.04198925974161494,0.2115112495204703,-0.10841393976524638,52.11879470508196,-9.62016379444426,0.08476099488942772,11,-0.05361098051071189,-0.08749997615814231,-0.15638893842697166,-0.13305544853210471,0.10722208023071289,0,0.00839551446549347,-3.8666146924820746,1.8777780532836916,1.1360380572581317,1.8761110305786133,2.3915712672958285,1.796666979789734,0.00839551446549347
5812,2003-11-11,1.8616670370101929,1.9388890266418457,1.857777953147888,1.9083329439163208,36880200.0,0.004797703392332098,-1.9796106938757474,1.8666291556199812,78.5218670365665,70.3460003710316,-0.06853229014736151,-0.1479608751349426,-0.14405663472371,-0.14203958155918794,15.084750611967014,0.08611106872558572,0.06581609739610395,0.12633377909660348,-0.05173945380559175,0.3044070119987987,0.037297162645505866,0.2153703955477011,-0.09333614784319222,50.00034733505251,-17.393371941720773,0.08903661645109764,11,-0.04333353042602539,-0.08472251892089844,-0.16680577397346497,-0.1419445276260376,0.09388899803161621,1,0.010444396561522407,1.5333498636251108,1.85277795791626,-3.8666146924820746,1.8777780532836916,1.1360380572581317,1.8761110305786133,0.010444396561522407
5813,2003-11-12,1.879444003105164,1.882222056388855,1.8566670417785645,1.8644440174102783,11008800.0,0.009548950344805407,1.4863689347414375,-0.32143349801514254,78.99065076933482,71.96065211931608,-0.06345806633222173,-0.15583169639061367,-0.16305690293339836,-0.15781094988999533,16.91887096208661,0.025555014610290527,0.0826440650060285,0.1327496469020848,-0.051870476945785615,0.3173697707499552,0.04043958497814959,0.22505970882602,-0.08382381194218813,60.36997800985652,-11.112094505139588,0.0923100619239352,11,-0.03972148895263716,-0.10249948501586958,-0.19444373250007674,-0.15972149372100874,0.08555603027343683,2,0.00502539687029957,-1.9796106938757474,1.8616670370101929,1.5333498636251108,1.85277795791626,-3.8666146924820746,1.8777780532836916,0.00502539687029957
5814,2003-11-13,1.8694440126419067,1.8727780580520632,1.8511110544204712,1.867777943611145,18939600.0,-0.0053207174285243575,4.199565167639094,0.11107137464336192,76.4707781733727,73.40683021447552,-0.038717548868148155,-0.13807817210167128,-0.15325749370879227,-0.14573671185518622,18.855610088055546,0.028332948684692827,0.09118707257119318,0.11333300471305852,-0.07634519101913373,0.30301120044525076,0.018493906846962282,0.20817210257915475,-0.050900807802311654,25.149239731818195,-47.23028712976472,0.09483909786609614,11,-0.007777512073516846,-0.0924994945526123,-0.18458274006843567,-0.14972150325775146,0.13055598735809326,3,0.02169412601032028,1.4863689347414375,1.879444003105164,-1.9796106938757474,1.8616670370101929,1.5333498636251108,1.85277795791626,0.02169412601032028
5815,2003-11-14,1.8944439888000488,1.900555968284607,1.861111044883728,1.862221956253052,16315200.0,0.013372947244786548,-1.290389567239804,19.340154550658138,83.19566068095054,74.97808174949006,-0.049014868164017455,-0.1555187169070531,-0.17754481638470576,-0.16820326642766004,20.782788435345832,0.039444923400878906,0.1037441069769145,0.12847188115119934,-0.06867508893943208,0.32561885124183076,0.02989839610588363,0.22704536619651505,-0.05664545247209363,52.09526672988315,-25.65122672303181,0.09857348504531574,11,-0.032777488231658936,-0.1174994707107544,-0.21402719616889954,-0.17472147941589355,0.06666696071624756,4,0.004399201396850572,4.199565167639094,1.8694440126419067,1.4863689347414375,1.879444003105164,-1.9796106938757474,1.8616670370101929,0.004399201396850572
5816,2003-11-17,1.876667022705078,1.888888955116272,1.8661110401153564,1.88611102104187,11894400.0,-0.009383738025546484,2.0370823664048436,-0.2930913288296641,75.59454461490532,75.63822634351993,-0.025565337297217106,-0.12825964679230206,-0.15983812438387646,-0.14815682007572906,23.187321440893367,0.028332948684692383,0.10907652566924209,0.10050046443939187,-0.09744030028283701,0.29844122916162075,0.0015300820782773172,0.19947084680050642,-0.02555596828460671,29.114329754798852,-44.320921339875134,0.09897038236111447,11,-0.01500052213668801,-0.09972250461578347,-0.20305573940277077,-0.15694451332092263,0.10833299160003684,0,0.0287152891411242,-1.290389567239804,1.8944439888000488,4.199565167639094,1.8694440126419067,1.4863689347414375,1.879444003105164,0.0287152891411242
5817,2003-11-18,1.8372219800949097,1.875,1.8366669416427608,1.8727780580520632,17991000.0,-0.021018668806420004,-1.0909232779977498,3.76493903208707,69.03045697889623,75.9803796155687,0.02144785767664037,-0.07784141739242356,-0.1198485402053373,-0.10708328631362152,25.018530101097785,0.04000008106231712,0.11345585242993872,0.05155542492866516,-0.13840505437858175,0.24151590423591207,-0.043424814724958294,0.14653566458228862,0.10166704654693604,0.8687539649967707,-68.7585951757605,0.0949802396536235,11,0.02666705846786499,-0.060277462005615234,-0.15874972939491272,-0.1174994707107544,0.14388906955719039,1,0.06682810209233425,2.0370823664048436,1.876667022705078,-1.290389567239804,1.8944439888000488,4.199565167639094,1.8694440126419067,0.06682810209233425
5818,2003-11-19,1.8383330106735232,1.8477779626846316,1.825000047683716,1.834444046020508,15148800.0,0.0006047339900407955,-1.0000837402586527,-0.10937552386125068,63.60551727258695,75.15672418273549,0.03002628814737829,-0.06629329697462105,-0.1205878984435762,-0.10663154566431676,26.37680351835504,0.022777915000915527,0.1104856532426306,0.04247200489044212,-0.1347763370616375,0.21972034684252173,-0.04615216608559769,0.13109617586648192,0.0985115742683409,17.646483404306395,-46.694902482495266,0.08862417097603986,11,0.04361152648925759,-0.06138849258422874,-0.16027751564979575,-0.1186105012893679,0.16166698932647683,2,0.06376593559908827,-1.0909232779977498,1.8372219800949097,2.0370823664048436,1.876667022705078,-1.290389567239804,1.8944439888000488,0.06376593559908827
5819,2003-11-20,1.8444440364837649,1.862221956253052,1.815556049346924,1.8333330154418943,17175600.0,0.0033242213324575776,-1.0000408732571577,2.8570640345769465,62.19079034913692,73.68365802160807,0.02117800267077552,-0.059621913068979016,-0.12709037350057062,-0.11158079767633589,27.6259635882312,0.04666590690612793,0.1091121532551318,0.038527476787567405,-0.1245378005720299,0.2015927541471647,-0.043005161892231136,0.12006011546736595,0.08792676696777324,33.98589963129241,-25.000215107389664,0.08153263867979861,11,0.032778501510619895,-0.06749951839447044,-0.16638854146003745,-0.1247215270996096,0.14666700363159157,3,0.06536169952039472,-1.0000837402586527,1.8383330106735232,-1.0909232779977498,1.8372219800949097,2.0370823664048436,1.876667022705078,0.06536169952039472
5820,2003-11-21,1.8361109495162964,1.840556025505066,1.82611095905304,1.838889002799988,12774600.0,-0.004517939716595865,3.7267124356372396,-0.25002682230758677,52.39089635248283,71.11012913647029,0.02567952138336138,-0.03897946066873281,-0.11893125891040901,-0.10241532391822394,29.235099388562613,0.018333077430724876,0.11060062563073814,0.02111104130744934,-0.1258737172158937,0.16809579983079237,-0.052381337954222174,0.09460342056912086,0.08925096868896487,28.029572745996354,-25.964987454546794,0.07349237926167151,11,0.04111158847808838,-0.05916643142700195,-0.15736094117164612,-0.11638844013214111,0.16055607795715332,4,0.0892587948058794,-1.0000408732571577,1.8444440364837649,-1.0000837402586527,1.8383330106735232,-1.0909232779977498,1.8372219800949097,0.0892587948058794
5821,2003-11-24,1.8583329916000368,1.8627779483795168,1.8350000381469729,1.8361109495162964,16948800.0,0.012102777389130237,-1.272792001950785,-7.999141778234937,60.20625179460474,69.07506077625233,0.004836988613527549,-0.045277165519971296,-0.13969356395772015,-0.12324152785621778,30.8685760109998,0.027777910232543945,0.10277406287891067,0.03174978494644187,-0.0864351643830743,0.14993473427595805,-0.027342689718316215,0.09084225961119996,0.060440574473724196,71.96180903716446,19.846259261645073,0.05909247466475814,11,-0.0002769827842714623,-0.08138847351074241,-0.18124946951866172,-0.13861048221588157,0.1349999904632564,0,0.055306534609691704,3.7267124356372396,1.8361109495162964,-1.0000408732571577,1.8444440364837649,-1.0000837402586527,1.8383330106735232,0.055306534609691704
5822,2003-11-25,1.8588889837265012,1.8716670274734497,1.8455560207366943,1.846667051315308,16122600.0,0.0002991886432504032,-2.6154830190236456,0.54999141686154,61.81434790166723,67.16658267984482,0.004297406444749408,-0.034889258844214455,-0.1401681533480461,-0.12310280085600511,33.443376006809636,0.02611100673675537,0.09275800691743896,0.02422242760658233,-0.07770532792620855,0.1261501831393732,-0.026741450159813107,0.07518630537297777,0.05369153134364968,77.22719479575811,26.056588650807264,0.05096387776639538,11,-0.0008329749107358619,-0.08194446563720681,-0.18180546164512612,-0.13916647434234597,0.14999997615814276,1,0.06784215285724038,-1.272792001950785,1.8583329916000368,3.7267124356372396,1.8361109495162964,-1.0000408732571577,1.8444440364837649,0.06784215285724038
5823,2003-11-26,1.8833329677581787,1.892222046852112,1.867777943611145,1.8705559968948364,16030800.0,0.013149781533846605,-1.666666666666691,1.0454133138259531,51.733273518583566,64.41797105153492,-0.02183287465471051,-0.04658238235687495,-0.16291968213509334,-0.14691576166352305,35.99772630314081,0.033333063125610796,0.08481022066897359,0.03905531167984,-0.039432726919656824,0.11754335027933682,-0.00018870761990852358,0.07829933097958852,0.023426079368578545,88.40544780842146,41.61815012981036,0.03924401929974842,11,-0.02527695894241333,-0.10638844966888428,-0.20361045002937317,-0.16361045837402344,0.09055602550506614,2,0.051917575685148876,-2.6154830190236456,1.8588889837265012,-1.272792001950785,1.8583329916000368,3.7267124356372396,1.8361109495162964,0.051917575685148876
5824,2003-11-28,1.88277804851532,1.88611102104187,1.8777780532836916,1.88611102104187,6438600.0,-0.00029464744278284716,4.000321899925289,-0.26085780128937286,51.206444958231906,60.86361374901062,-0.021442523453925277,-0.03744612358737642,-0.16161099780749733,-0.1451766676890769,37.67766590283019,0.008332967758178267,0.07456631682890702,0.031833690404892145,-0.03443804530491934,0.09810542611470363,-0.0013021774500137084,0.064969558259798,0.01850881874464716,85.71495546179085,40.278442658480444,0.03313586785490575,11,-0.028889000415802002,-0.10583353042602561,-0.20625004172325156,-0.16305553913116477,0.07277798652648904,4,0.062260101012499236,-1.666666666666691,1.8833329677581787,-2.6154830190236456,1.8588889837265012,-1.272792001950785,1.8583329916000368,0.062260101012499236
5825,2003-12-01,1.9066669940948489,1.910555958747864,1.88277804851532,1.888888955116272,20644200.0,0.012688136872196276,1.173888300626423,-5.333989055403331,63.07294293474483,59.47232467343724,-0.04851742568646111,-0.05311983065723069,-0.1840769254143273,-0.16750873459274462,39.26225043624355,0.027777910232543945,0.06259888307626138,0.048778188228607355,-0.009414952010834865,0.10697132846804958,0.019681618108886356,0.07787475834832835,-0.0911109447479248,94.8528657687095,48.18536114563304,0.029096570119721107,12,-0.043610990047454834,-0.12750047445297263,-0.2327779829502108,-0.18694448471069358,0.05333304405212402,0,0.044288827719806134,4.000321899925289,1.88277804851532,-1.666666666666691,1.8833329677581787,-2.6154830190236456,1.8588889837265012,0.044288827719806134
5826,2003-12-02,1.887778043746948,1.9027780294418333,1.88611102104187,1.9027780294418333,23792400.0,-0.009906790439233482,1.2222699059835174,-0.843736798696455,56.041168257988836,58.029070371114194,-0.031163839960992368,-0.03073085858586455,-0.16307753075105724,-0.14749402081434648,39.775929424469545,0.02055597305297896,0.05178374846302081,0.026666986942291082,-0.030599158081651368,0.08393313196623353,-0.0019660855696801427,0.05530005945426231,-0.07032199621200519,64.95702042515519,17.938161833356375,0.02863307251197126,12,-0.024722039699554,-0.1086115241050718,-0.21388903260230996,-0.16805553436279275,0.053332924842834695,1,0.05768103092796539,1.173888300626423,1.9066669940948489,4.000321899925289,1.88277804851532,-1.666666666666691,1.8833329677581787,0.05768103092796539
5827,2003-12-03,1.8833329677581787,1.8988889455795288,1.8805559873580933,1.8944439888000488,26751600.0,-0.0023546602861990173,-1.200177401356262,0.7407354425450413,50.95892633642098,56.62389360042909,-0.02178051761352262,-0.021065108018990086,-0.15706742494249837,-0.1423633810317826,40.266340458447544,0.018332958221435547,0.03509847179619063,0.018221914768218994,-0.03289759261592051,0.0693414221523585,-0.007337838923850759,0.04378166846028875,-0.0640149219989774,36.36219234884946,-8.597387231924174,0.025559753692069725,12,-0.02027696371078469,-0.08361047506332397,-0.21666619181632996,-0.16361045837402344,0.045556068420410156,2,0.05840709857909654,1.2222699059835174,1.887778043746948,1.173888300626423,1.9066669940948489,4.000321899925289,1.88277804851532,0.05840709857909654
5828,2003-12-04,1.8999999761581419,1.9027780294418333,1.88277804851532,1.887778043746948,16633800.0,0.008849740691261099,1.2499647965238583,-1.099982833723151,57.2945409756941,56.079865892268785,-0.03216237208874939,-0.03119302171413496,-0.1706181309739605,-0.1580990317011468,41.325028641196916,0.019999980926513228,0.024981621353323824,0.02972227334976174,-0.01235905033329221,0.07180359703281569,0.008681611508234877,0.050762935191288605,-0.07885717213916732,67.79543280683306,19.490168027937386,0.021040661841526937,12,-0.031666517257689764,-0.08916646242141701,-0.2333332002162931,-0.1802774667739866,0.028333067893982156,3,0.05730999215414667,-1.200177401356262,1.8833329677581787,1.2222699059835174,1.887778043746948,1.173888300626423,1.9066669940948489,0.05730999215414667
5829,2003-12-05,1.89722204208374,1.9055559635162356,1.8883329629898071,1.8944439888000488,21463200.0,-0.0014620705838211956,-1.2963840101724846,0.22730065837598767,50.741914204868095,55.89664565364492,-0.023591460455317792,-0.028198144385591872,-0.16397553052426717,-0.15445851856917137,41.502906738254175,0.017223000526428445,0.019629742503388004,0.025888788700103582,-0.017835624641048486,0.06961320204125565,0.004026582029527548,0.047750995370679616,-0.07429097497018766,55.553568732167115,7.408489828701512,0.021862206670576,12,-0.024444043636321577,-0.07888853549957253,-0.2309720218181608,-0.17749953269958474,0.016667008399964045,4,0.04041010987585869,1.2499647965238583,1.8999999761581419,-1.200177401356262,1.8833329677581787,1.2222699059835174,1.887778043746948,0.04041010987585869
5830,2003-12-08,1.86722195148468,1.8872220516204836,1.8627779483795168,1.8805559873580933,21337200.0,-0.015812640762970842,-1.199987125292407,-4.799776862341693,47.632162967771166,54.49952467288563,0.012612120832629747,0.0010230111958784427,-0.1291976286661649,-0.12342445824250192,40.9343736671396,0.03444409370422319,0.017088314829361684,-0.003583496809006048,-0.04723513528533996,0.04006814166732786,-0.025409316047172892,0.018242322429160795,-0.04253838653844144,10.38852104512113,-38.50469367691669,0.021825819238166917,12,0.010834038257599099,-0.0274994373321531,-0.18402719497680642,-0.14749944210052468,0.023334026336670144,0,0.04730775764867823,-1.2963840101724846,1.89722204208374,1.2499647965238583,1.8999999761581419,-1.200177401356262,1.8833329677581787,0.04730775764867823
5831,2003-12-09,1.8683329820632932,1.88611102104187,1.8488889932632449,1.8738889694213867,27210600.0,0.0005950179504530251,1.481461024640493,0.4166770969299362,59.655138224399806,54.259612486522585,0.014604591787628518,0.0011985237383627112,-0.12608211143260672,-0.12392809736731425,40.935968267033914,0.037222027778625044,0.01497382600360564,-0.0032502174377444515,-0.04609629706941698,0.03959586219392808,-0.024673257253580605,0.018172822378091702,-0.04193196924102227,34.312737584593535,-19.802001432795564,0.021423039815836212,12,0.011389493942261186,-0.006666481494903342,-0.17763823270797707,-0.14861047267913796,0.012223005294800027,1,0.049063553961589346,-1.199987125292407,1.86722195148468,-1.2963840101724846,1.89722204208374,1.2499647965238583,1.8999999761581419,0.049063553961589346
5832,2003-12-10,1.8811110258102417,1.8883329629898071,1.8683329820632932,1.8722219467163088,24271200.0,0.006839275369873832,-1.3999485026427785,-1.5999098847811521,62.379464704616005,55.44252261830397,0.005934294680626451,-0.010591149592804161,-0.13346666372808969,-0.13545942802568112,40.302395286479886,0.019999980926513894,0.018000716709788867,0.008555626869201749,-0.03422541129314283,0.051336665031546325,-0.012834892211970539,0.029946145950374037,-0.05302691406945881,56.862105743682775,-1.7885554105049621,0.02139051908117232,12,-0.001388549804687278,-0.019444525241851807,-0.15458327531814575,-0.15666651725769043,0.019444942474365234,2,0.03189601355597693,1.481461024640493,1.8683329820632932,-1.199987125292407,1.86722195148468,-1.2963840101724846,1.89722204208374,0.03189601355597693
5833,2003-12-11,1.888888955116272,1.89722204208374,1.8722219467163088,1.8777780532836916,15672600.0,0.004134752919583873,-1.2499181959114098,1.249949709657093,62.73894643185394,56.723911670928636,-0.0010869402085054158,-0.018577694379410037,-0.13686740407957587,-0.1425714463293759,39.72224352904887,0.025000095367431197,0.01721881238730205,0.015861308574676602,-0.027445196731601618,0.05916781388095482,-0.0057919440784623966,0.0375145612278156,-0.059155406435347446,70.58778980850143,8.452972674221371,0.021653252653139103,12,-0.009166479110717551,-0.02722245454788208,-0.16236120462417603,-0.1644444465637207,0.057778000831604004,3,0.02117651276109811,-1.3999485026427785,1.8811110258102417,1.481461024640493,1.8683329820632932,-1.199987125292407,1.86722195148468,0.02117651276109811
5834,2003-12-12,1.9099999666213991,1.911110997200012,1.89055597782135,1.89722204208374,19216800.0,0.011176417463792943,1.7406718641966994,1.1500348693740237,69.7328944184803,57.463906280232585,-0.020037610737424716,-0.038466781733947686,-0.1536954936868311,-0.16254994420974733,39.347809695382686,0.022222042083740012,0.016640729413039956,0.034944522380829124,-0.01135035492757308,0.08123939968923133,0.01179708372662791,0.05809196103503034,-0.07864996973913585,98.21440887737734,30.45330734313083,0.023147438654201137,12,-0.02999997138977073,-0.04611092805862449,-0.18027797341346763,-0.18555545806884788,0.05111098289489724,4,0.009598470026758399,-1.2499181959114098,1.888888955116272,-1.3999485026427785,1.8811110258102417,1.481461024640493,1.8683329820632932,0.009598470026758399
5835,2003-12-15,1.9027780294418333,1.9216669797897337,1.8994439840316768,1.9177780151367188,27588600.0,-0.0037811190082588375,-1.051219981844626,-1.173898441071355,62.903350845498245,58.22637101217806,-0.015003069548246817,-0.032241504679658695,-0.14163105043430302,-0.15481145838759014,38.7297458059803,0.022222995758056863,0.01762410986728491,0.027305883169173928,-0.01986553473166852,0.07447730107001638,0.003720174218752703,0.05089159211959515,-0.06823759254686013,74.04579152375227,6.53448719148119,0.02358570895042118,12,-0.017500042915344016,-0.02555549144744851,-0.15611150860786416,-0.1613889932632444,0.05888891220092751,0,0.005839367950412067,1.7406718641966994,1.9099999666213991,-1.2499181959114098,1.888888955116272,-1.3999485026427785,1.8811110258102417,0.005839367950412067
5836,2003-12-16,1.930556058883667,1.944443941116333,1.9083329439163208,1.9083329439163208,27558000.0,0.014598670476546394,-2.2498591896835656,-1.4815424107320032,67.9666360840732,60.116116539694985,-0.04031438867061321,-0.058789467828700204,-0.16401857271036913,-0.1825271144496603,38.21390911700116,0.041665911674499734,0.019625257120523765,0.05238946080207829,-0.0008370382473341653,0.10561595985149075,0.025776211277372063,0.07900271032678452,-0.0907880294150083,81.75311097710922,14.831718595980291,0.026613249524706242,12,-0.033889591693878174,-0.050556063652038574,-0.15388908982276917,-0.16944456100463867,0.06222188472747803,1,-0.020719461047635557,-1.051219981844626,1.9027780294418333,1.7406718641966994,1.9099999666213991,-1.2499181959114098,1.888888955116272,-0.020719461047635557
5837,2003-12-17,1.9600000381469729,1.9705560207366943,1.9183330535888672,1.934999942779541,26933400.0,0.015251553627679604,1.2650459133024488,1.1249590979557125,68.75005830876586,61.388951798925184,-0.06452495793268587,-0.08280927591824105,-0.1868307393873494,-0.21130219635408154,38.6129102376321,0.05222296714782715,0.01762665470043645,0.07569453716278107,0.014610361334529642,0.1367787129910325,0.045152449248655246,0.1062366250769069,-0.11185793574650016,89.26518331017881,24.02611971793388,0.030542087914125743,12,-0.050277531147003396,-0.0669440031051638,-0.17777755856514,-0.19888854026794456,-0.04777801036834761,2,-0.04053267818504114,-2.2498591896835656,1.930556058883667,-1.051219981844626,1.9027780294418333,1.7406718641966994,1.9099999666213991,-0.04053267818504114
5838,2003-12-18,1.955556035041809,1.976667046546936,1.955556035041809,1.9600000381469729,26377200.0,-0.0022673484789139664,-8.500898629255076,-0.17775944610807726,67.46666346233056,63.247257271976565,-0.057408714575234665,-0.07286896417055999,-0.1756877230768048,-0.2056849923092985,39.368795645096085,0.021111011505126953,0.01876549719903542,0.06538938283920293,0.0005013490466385662,0.13027741663176728,0.032945365942920635,0.09783339973548522,-0.0951725408077142,75.48397457195384,12.304774073080779,0.03244401689628221,12,-0.04277801513671875,-0.05944448709487915,-0.15791702270507812,-0.182778000831604,-0.11777806282043479,3,-0.028125027241178602,1.2650459133024488,1.9600000381469729,-2.2498591896835656,1.930556058883667,-1.051219981844626,1.9027780294418333,-0.028125027241178602
5839,2003-12-19,1.9650000333786009,1.9700000286102293,1.946666955947876,1.955556035041809,19625400.0,0.004829316147205054,1.4000294283542514,-2.1251106521096106,65.04289379566262,65.18178291952006,-0.06283511595017055,-0.07675330532090574,-0.17881171350326963,-0.21344542682189305,39.850511693511216,0.023333072662353294,0.022161393115005534,0.06880558133125292,-0.0004497970966352849,0.13806095975914112,0.03417789211730882,0.10343327054519702,-0.09066251286696514,84.89180202348258,24.656677376073645,0.03462768921394409,12,-0.05222201347351052,-0.06888848543167092,-0.1566665172576902,-0.19222199916839577,-0.17611098289489724,4,-0.009329810238834058,-8.500898629255076,1.955556035041809,1.2650459133024488,1.9600000381469729,-2.2498591896835656,1.930556058883667,-0.009329810238834058
5840,2003-12-22,2.0,2.016110897064209,1.9933329820632932,2.0027780532836914,35035200.0,0.017811687545480792,-1.827431598573471,-0.29416071293328305,76.71950853992479,67.0778240656895,-0.08607110719179101,-0.1041873136974063,-0.20693674064171264,-0.246798461641085,40.58729714029442,0.05111086368560813,0.023866759298480034,0.0956110954284668,0.018008811398620983,0.1732133794583126,0.056809953413544,0.1344122374433896,-0.11338293636412833,85.05176931491516,24.364109380826925,0.03880114201492286,12,-0.05777806043624878,-0.0841665267944336,-0.18069449067115784,-0.22722196578979492,-0.2466670274734497,0,-0.019444525241851807,1.4000294283542514,1.9650000333786009,-8.500898629255076,1.955556035041809,1.2650459133024488,1.9600000381469729,-0.019444525241851807
5841,2003-12-23,1.9611109495162964,1.9805560111999512,1.942221999168396,1.9800000190734863,24508800.0,-0.019444525241851807,2.8331992299485638,6.799390662547202,65.90916073531662,67.47001251354511,-0.036473022253993514,-0.06029495383327532,-0.16237840440164653,-0.20610819704979355,40.463141842557846,0.057778000831604004,0.026889067550868617,0.051583147048950284,-0.026785914573455694,0.12995220867135626,0.012398616237747406,0.09076767786015316,-0.05636474920045753,43.75009143888225,-19.18779503457756,0.039184530811202954,12,-0.016944527626037598,-0.04527747631072998,-0.14180544018745422,-0.1883329153060913,-0.22222197055816628,1,0.00028350875640237305,-1.827431598573471,2.0,1.4000294283542514,1.9650000333786009,-8.500898629255076,1.955556035041809,0.00028350875640237305
5842,2003-12-24,1.9850000143051147,1.988332986831665,1.944443941116333,1.9527779817581177,10443600.0,0.012181393813904595,1.257203815876597,-1.705855995153137,66.88746490028075,67.93095901003699,-0.04925541127204758,-0.07826432470165345,-0.1801320673907334,-0.22837593036369563,40.26120798077144,0.04388904571533203,0.03405064989385953,0.06916666030883789,-0.012280367148180593,0.15061368776585637,0.02844314658032876,0.10989017403734702,-0.06466275644450414,57.89505102246601,-4.245456347444886,0.040723513728509214,12,-0.031666576862335205,-0.06916654109954834,-0.16569450497627258,-0.21222198009490967,-0.23777806758880615,2,0.003918352266991443,2.8331992299485638,1.9611109495162964,-1.827431598573471,2.0,1.4000294283542514,1.9650000333786009,0.003918352266991443
5843,2003-12-26,1.9811110496521,2.0,1.976667046546936,1.982777953147888,5954400.0,-0.0019591761334953883,-3.4212511717735286,-0.051731792318087486,66.59347458650254,67.58213458426168,-0.034541427056185015,-0.07027765279740139,-0.16927415569595272,-0.2222951986353383,39.85434495383211,0.023332953453063965,0.03929409549567042,0.0603887915611272,-0.02450936614883492,0.14528694927108954,0.017939712706146027,0.10283787041610837,-0.04736548230298565,52.63179123139656,-9.914705546602441,0.04244907885498114,12,-0.02333360910415716,-0.06527757644653365,-0.1606942713260655,-0.20833301544189498,-0.25888907909393355,4,-0.03477292294420964,1.257203815876597,1.9850000143051147,2.8331992299485638,1.9611109495162964,-1.827431598573471,2.0,-0.03477292294420964
5844,2003-12-29,2.0,2.0,1.974444031715393,1.9794440269470213,12519000.0,0.009534523746771884,1.4864761418729269,-12.3318315096954,77.47140078559971,69.20080679982851,-0.04394230765780138,-0.08425410088097784,-0.1817623025518582,-0.23878045666339176,39.399946845191316,0.025555968284606934,0.04404988342625682,0.073416644334793,-0.016489399772634084,0.1633226884422201,0.02846362228107946,0.11836966638850654,-0.05555605888366699,78.19578106723672,8.67773677056472,0.04495302205371353,12,-0.03777807950973511,-0.0841665267944336,-0.1705554723739624,-0.22722196578979492,-0.27222204208374023,0,-0.08111101388931286,-3.4212511717735286,1.9811110496521,1.257203815876597,1.9850000143051147,2.8331992299485638,1.9611109495162964,-0.08111101388931286
5845,2003-12-30,1.9911110401153564,2.0,1.9888889789581297,1.9944440126419067,9919800.0,-0.004444479942321777,-1.8573705912106728,-0.16214131619847189,74.6103560022117,69.9389979018439,-0.023697673291013466,-0.07242784726969287,-0.1669632446350151,-0.22772798187421595,38.616899293356894,0.01111102104187034,0.04861710031991917,0.060305482149124234,-0.03350881414705853,0.154119778445307,0.013398334001032852,0.10721263029721562,-0.03663372516632091,84.61532113139266,10.204347897334586,0.046907148148091396,12,-0.02388906478881836,-0.07000011205673196,-0.16402751207351685,-0.21833300590515137,-0.2466670274734497,1,-0.1015623868068839,1.4864761418729269,2.0,-3.4212511717735286,1.9811110496521,1.257203815876597,1.9850000143051147,-0.1015623868068839
5846,2003-12-31,1.9966670274734497,2.0,1.9850000143051147,1.9972219467163088,12879000.0,0.002790395536037771,3.909154750989993,0.1664937944848479,73.8533414964486,70.50602936714198,-0.021109504752342634,-0.07315876269079391,-0.16563469625527127,-0.23114601776918908,37.74296201962252,0.014999985694885254,0.05050961819116084,0.060417020320892245,-0.03549835471275342,0.1563323953545379,0.012459332804069412,0.10837470783771508,-0.03356101102828979,94.0007038052691,16.652383508918064,0.0479576875168228,12,-0.017500579357147217,-0.07111155986785889,-0.1695834994316101,-0.22388899326324463,-0.21833407878875732,2,-0.12187012235826344,-1.8573705912106728,1.9911110401153564,1.4864761418729269,2.0,-3.4212511717735286,1.9811110496521,-0.12187012235826344
5847,2004-01-02,1.9933329820632932,2.01444411277771,1.9822219610214236,1.9966670274734497,15301800.0,-0.0016698054128611028,-1.521681126970826,6.008163265304119,71.96251327316489,71.00556823501246,-0.014024797032093028,-0.06446648433824254,-0.1544890415039173,-0.22542333391787506,37.10898368737106,0.0322221517562864,0.055279810874516055,0.05158297419548008,-0.044171216430200166,0.14733716482116033,0.003705878882639846,0.09946006950832031,-0.022806282331466532,47.222280171064426,-29.701400277599987,0.047877095312840144,1,-0.014166533946990745,-0.062499523162841575,-0.17583271861076333,-0.22055494785308816,-0.20444393157958962,4,-0.12764751569092525,3.909154750989993,1.9966670274734497,-1.8573705912106728,1.9911110401153564,1.4864761418729269,2.0,-0.12764751569092525
5848,2004-01-05,2.008888959884644,2.009443998336792,1.9916670322418213,1.9961110353469849,15093000.0,0.007804003626754152,1.5600466948781555,-3.832558638443814,71.29182501063892,71.69989392556539,-0.023713653993549855,-0.07530756018760121,-0.16147965213400006,-0.23879530878659394,36.38713860012779,0.017776966094970703,0.05723989938049967,0.061694502830505815,-0.036418044838094854,0.15980705049910648,0.01263822899620548,0.11075077666480615,-0.031980472526283776,86.11214591187583,11.390782804829954,0.04905627383430038,1,-0.02972251176834151,-0.07638901472091719,-0.1913886964321141,-0.23611092567443892,-0.20055592060089156,0,-0.1302545926596964,-1.521681126970826,1.9933329820632932,3.909154750989993,1.9966670274734497,-1.8573705912106728,1.9911110401153564,-0.1302545926596964
5849,2004-01-06,1.9738889932632449,1.9994440078735352,1.9661109447479248,1.9994440078735352,18496800.0,-0.017422549140500454,1.6087297255692234,-1.9999346947913563,63.67513569177362,70.2505191646597,0.014169931604694597,-0.03612136167662894,-0.11843098326221901,-0.20144672961233945,35.25815461804937,0.042778015136719194,0.056114149398877045,0.022861188650131536,-0.07299540048494246,0.11871777778520554,-0.025067105917405463,0.07078948321766854,0.04222190380096413,16.092569207395734,-56.288824093593924,0.04792829456753698,1,0.0044440627098081276,-0.041389048099518044,-0.15638872981071494,-0.20111095905303977,-0.19055604934692405,1,-0.12749806274010422,1.5600466948781555,2.008888959884644,-1.521681126970826,1.9933329820632932,3.909154750989993,1.9966670274734497,-0.12749806274010422
5850,2004-01-07,1.955556035041809,1.974444031715393,1.9022220373153689,1.974444031715393,27158400.0,-0.009287735168494793,6.647395925374242,0.7391111670888384,54.988902448597976,69.03715713280207,0.028536435223873724,-0.0114166599543013,-0.09245460278160689,-0.18123823837653896,34.34927587911918,0.07222199440002419,0.05520408930477738,0.00011152625083932222,-0.08725008800940115,0.0874731405110798,-0.043569280879280914,0.04379233338095956,0.05955486297607404,47.525406660597504,-22.692722313381232,0.04368080713012027,1,0.0027770400047302246,-0.023056089878082275,-0.14013925194740295,-0.182778000831604,-0.20000004768371582,2,-0.11647739724353101,1.6087297255692234,1.9738889932632449,1.5600466948781555,2.008888959884644,-1.521681126970826,1.9933329820632932,-0.11647739724353101
5851,2004-01-08,1.9600000381469729,1.9633330106735232,1.949444055557251,1.953333020210266,16628400.0,0.0022725010306692273,1.0834011354999862,-0.35297644593675825,50.0,67.16077214388199,0.026729131099218595,-0.009108055471819254,-0.08815048178008111,-0.18374408603400272,33.861012075722165,0.013888955116272195,0.05465880751310337,-2.7823448180974708e-05,-0.07716671065761438,0.07711106376125265,-0.03859726705289779,0.03854162015653584,0.05059530544280988,51.48541460632035,-15.649087686365803,0.038569443604716785,1,-0.0016669631004335717,-0.02750009298324607,-0.13888877630233787,-0.1872220039367678,-0.22055602073669456,3,-0.10997756189273222,6.647395925374242,1.955556035041809,1.6087297255692234,1.9738889932632449,1.5600466948781555,2.008888959884644,-0.10997756189273222
5852,2004-01-09,1.9411109685897827,1.9566669464111328,1.9333330392837524,1.95111095905304,11601000.0,-0.00963728019875365,1.2104912478825987,-1.499919537969105,46.99062323359862,64.9826775491149,0.04329026179254125,0.015290485439464874,-0.06282695899714397,-0.16287395264381122,33.416086741592245,0.026666998863220437,0.047478642971374496,-0.021916890144348056,-0.09030343827306764,0.046469657984371304,-0.05611016420870785,0.012276383920011735,0.06514944274902357,36.26955793752342,-28.57742180530152,0.0341932740643597,1,0.017222106456756592,-0.008611023426055908,-0.1199997067451477,-0.16833293437957764,-0.2016669511795044,4,-0.08385817325186129,1.0834011354999862,1.9600000381469729,6.647395925374242,1.955556035041809,1.6087297255692234,1.9738889932632449,-0.08385817325186129
5853,2004-01-12,1.9288890361785889,1.9366669654846191,1.913889050483704,1.9361109733581543,15908400.0,-0.006296359460620127,4.466313832069697,0.722194406694768,42.56298681562257,61.103964885784094,0.05288713080285068,0.032319828460243505,-0.04398292202798526,-0.14896142119146938,32.937287108525325,0.027221918106078657,0.04475149425401703,-0.03613882660865775,-0.09736025678356341,0.02508260356624792,-0.06674954169611058,-0.005528111521204915,0.07320984019927979,27.428984117602894,-33.441501958380485,0.030610715087452816,1,0.02944403886795044,0.0036109089851379395,-0.0974997878074646,-0.1561110019683838,-0.1888890266418457,0,-0.07258063220279676,1.2104912478825987,1.9411109685897827,1.0834011354999862,1.9600000381469729,6.647395925374242,1.955556035041809,-0.07258063220279676
5854,2004-01-13,1.928333044052124,1.9433330297470093,1.9122220277786253,1.9361109733581543,16264800.0,-0.00028824474401412115,1.800012874707657,1.0769865636657754,32.80006179762431,56.45837664082995,0.04716833347191263,0.03617439057874683,-0.038555288487820416,-0.14665654410907125,32.107783747202866,0.03111100196838401,0.03954540138754714,-0.03761147260665898,-0.09583958476149057,0.02061663954817239,-0.06672552868407466,-0.008497416529243296,0.06977075876324457,36.153815681316054,-20.763235156675343,0.029114056077415726,1,0.030000030994415283,0.004166901111602783,-0.08874955773353554,-0.15555500984191895,-0.19055509567260742,1,-0.06222991673482303,4.466313832069697,1.9288890361785889,1.2104912478825987,1.9411109685897827,1.0834011354999862,1.9600000381469729,-0.06222991673482303
5855,2004-01-14,1.913889050483704,1.940000057220459,1.9027780294418333,1.9388890266418457,17616600.0,-0.0074904040113672465,1.7346981673272488,3.21422002881397,37.16027693863543,52.38136946773959,0.05532438527599748,0.05427624555649757,-0.019898102328457457,-0.13089360003359718,31.121327506498936,0.03722202777862571,0.03396810185421195,-0.05261101722717232,-0.10846520837415108,0.0032431739198064413,-0.0805381128006617,-0.02468392165368294,0.08037948171166454,18.348649138142438,-38.57191121960156,0.02792709557348935,1,0.04444402456283525,0.01861089468002275,-0.06833329796791121,-0.14111101627349898,-0.19111108779907293,2,-0.06821508620595707,1.800012874707657,1.928333044052124,4.466313832069697,1.9288890361785889,1.2104912478825987,1.9411109685897827,-0.06821508620595707
5856,2004-01-15,1.89055597782135,1.9166669845581052,1.8872220516204836,1.9027780294418333,19888200.0,-0.012191444773905213,-2.117531238167387,0.48888253105404933,24.242611430013213,47.07915815183385,0.0693115529372117,0.07848281684987057,0.00567292023089605,-0.10605340223646098,29.819799181559368,0.029444932937621626,0.022768839041968247,-0.07394408583641043,-0.13754491895007614,-0.010343252722744944,-0.10574450239324329,-0.04214366927957758,0.10003069457881852,4.800822595983532,-49.8485506547931,0.03180041655683275,1,0.0577770471572876,0.04194396734237671,-0.031666725873947144,-0.11777794361114502,-0.173334002494812,3,-0.07140756055201758,1.7346981673272488,1.913889050483704,1.800012874707657,1.928333044052124,4.466313832069697,1.9288890361785889,-0.07140756055201758
5857,2004-01-16,1.8805559873580933,1.9049999713897705,1.8755559921264648,1.9033329486846924,11631600.0,-0.005289444259027221,1.2552925331568014,1.8635955757564273,23.46060450081464,41.76457809518671,0.06887469514148581,0.08666948300740973,0.018485559314242783,-0.09450042218664345,28.140648549387283,0.029443979263305664,0.011780734545310256,-0.0799718737602233,-0.15384923048849508,-0.0060945170319512965,-0.11691055212435919,-0.04303319539608741,0.10382880779529424,7.377122705806826,-45.564150708871566,0.03693867836413596,1,0.05694401264190674,0.06166595220565796,-0.009861499071121216,-0.10777795314788818,-0.15777802467346214,4,-0.07503736708528241,-2.117531238167387,1.89055597782135,1.7346981673272488,1.913889050483704,1.800012874707657,1.928333044052124,-0.07503736708528241
5858,2004-01-20,1.900555968284607,1.9072220325469968,1.875,1.8805559873580933,16003800.0,0.010635142511556284,-1.0713601495865537,-0.8780794171677998,23.906865127848306,37.34588136586167,0.03563950561092266,0.0657065761543163,0.0018035193088876689,-0.11335645994145338,26.257015534883006,0.03222203254699685,0.00045695555007485567,-0.05722188949584961,-0.13582215966392752,0.021378380672228303,-0.09652202457988857,-0.017921754411810653,0.07512252262662678,37.39914413164951,-11.837537130874594,0.039300135084038984,1,0.0241660475730896,0.043610453605651855,-0.029861479997634888,-0.12777793407440186,-0.19277799129486106,1,-0.0847709583736932,1.2552925331568014,1.8805559873580933,-2.117531238167387,1.89055597782135,1.7346981673272488,1.913889050483704,-0.0847709583736932
5859,2004-01-21,1.946666955947876,1.949444055557251,1.896667003631592,1.9055559635162356,18151200.0,0.024261841499404913,1.261945148369156,2.05555158190877,40.243989239771054,35.707557675992014,-0.016471125345401072,0.019132638646113698,-0.042946416014780775,-0.15792844210378343,24.19214466720128,0.05277705192565896,-0.009613753762994559,-0.0101942479610444,-0.08886745475258895,0.06847895883049993,-0.049530851356816674,0.029142355434727873,0.018943685872234273,96.26954820154945,49.380283485386926,0.03933660339577217,1,-0.027500450611114502,-0.0011115074157714844,-0.07597246766090393,-0.1738889217376709,-0.19499993324279807,2,-0.10616451148958961,-1.0713601495865537,1.900555968284607,1.2552925331568014,1.8805559873580933,-2.117531238167387,1.89055597782135,-0.10616451148958961
5860,2004-01-22,1.9611109495162964,1.9611109495162964,1.9333330392837524,1.937222003936768,12688200.0,0.007419858607189189,1.3255869657427015,0.5810841375150707,42.48813024543424,34.87290548104026,-0.033575066216541716,0.001713652087043105,-0.055887196171976905,-0.1711950906832902,21.351339933201974,0.027777910232543945,-0.02095932478187712,0.0061941981315611905,-0.06986877531429991,0.08225717157742252,-0.03183728859136936,0.04422568485449174,-0.08611094951629639,100.0,56.62989407762258,0.038031486722930635,1,-0.04305547475814819,-0.015555500984191895,-0.08916643261909485,-0.18416643142700195,-0.2516669034957886,3,-0.11388085982175788,1.261945148369156,1.946666955947876,-1.0713601495865537,1.900555968284607,1.2552925331568014,1.8805559873580933,-0.11388085982175788
5861,2004-01-23,1.9616669416427608,1.9677779674530032,1.9461109638214111,1.9611109495162964,12191400.0,0.00028350875640237305,2.3912865006061987,0.02327403378325987,43.23050936954954,34.455115051701476,-0.03785008274638768,0.0012663770107224082,-0.054096570104034125,-0.1708069214988246,20.149404167096797,0.02166700363159202,-0.028649577688193206,0.006722390651702437,-0.06935052061586733,0.0827953019192722,-0.031314064982082446,0.04475884628548732,-0.08494472265243491,93.41327905966692,48.44308661875414,0.03803645563378487,1,-0.04027795791625932,-0.016111493110656294,-0.08041667938232377,-0.18472242355346635,-0.2538889646530149,4,-0.12177856183786051,1.3255869657427015,1.9611109495162964,1.261945148369156,1.946666955947876,-1.0713601495865537,1.900555968284607,-0.12177856183786051
5862,2004-01-26,1.992777943611145,1.995000004768372,1.9572219848632808,1.9583330154418943,17987400.0,0.01585947201737059,-1.0606011346457063,61.9521869640293,46.77060080411791,34.922627717089846,-0.06801375991005454,-0.030811781039560948,-0.08273762456371037,-0.20115584385082674,18.98914129748347,0.03777801990509122,-0.03169471497497245,0.03744449615478507,-0.03935144274461999,0.1142404350541899,-0.0009534732949174618,0.0758424656044876,-0.1124134946823121,98.14828244255814,55.97055905115474,0.03839796944970247,1,-0.057777941226959006,-0.04722249507904053,-0.1044447124004364,-0.21305596828460693,-0.2938889265060427,0,-0.13827730739796706,2.3912865006061987,1.9616669416427608,1.3255869657427015,1.9611109495162964,1.261945148369156,1.946666955947876,-0.13827730739796706
5863,2004-01-27,1.9122220277786253,2.004443883895874,1.9088890552520752,1.9944440126419067,38656800.0,-0.04042392986673826,-1.1500068397067778,-2.387056360206951,39.54793241817965,35.67239111937377,0.011096195557715571,0.04671354985254772,-0.0011699954658517253,-0.12025418465335203,17.32900634853591,0.09555482864379883,-0.03574551310415952,-0.039666968584060935,-0.11776340285036624,0.03842946568224437,-0.0787151857172137,-0.0006187514509081726,-0.024979445499420105,14.432616818087924,-29.76227848087285,0.03904821713315266,1,0.027499914169311745,0.033333420753479226,-0.010832756757735984,-0.11944401264190652,-0.21833300590515137,1,-0.09907011965240564,-1.0606011346457063,1.992777943611145,2.3912865006061987,1.9616669416427608,1.3255869657427015,1.9611109495162964,-0.09907011965240564
5864,2004-01-28,1.8377779722213743,1.8916670083999636,1.8322219848632808,1.8916670083999636,33595200.0,-0.03893065474396329,1.2062010290806031,0.6554090888002263,33.227753551052444,35.235444076308994,0.07972846631690533,0.11423825686411626,0.07376396516648209,-0.045317174564788454,16.168663684125377,0.08000004291534446,-0.039727936641430484,-0.10599992275238068,-0.19586691196015926,-0.0161329335446021,-0.15093341735626997,-0.06106642814849139,0.16666591167449973,3.226063229648865,-38.87256753184039,0.044933494603889325,1,0.08055496215820312,0.0863884687423706,0.06666681170463584,-0.04194444417953469,-0.10722196102142312,2,-0.07073759572517557,-1.1500068397067778,1.9122220277786253,-1.0606011346457063,1.992777943611145,2.3912865006061987,1.9616669416427608,-0.07073759572517557
5865,2004-01-29,1.7888890504837036,1.805556058883667,1.7794439792633057,1.7888890504837036,40482000.0,-0.026602191601294067,-1.7646249574030366,-0.0,28.370766284275433,35.6941279490048,0.12183356137037005,0.15515532247637198,0.12177885195977867,0.00409590177287722,15.214865236268718,0.058333992958068626,-0.04313132753665361,-0.14477774500846863,-0.2553426111068955,-0.034212878910041544,-0.20006017805768206,-0.0894953119592552,0.2155548334121704,4.197811210552304,-35.19685958875222,0.05528243304921351,1,0.10305488109588623,0.10888838768005371,0.11555573344230652,0.006944477558135986,-0.06111109256744385,3,-0.02080734284139152,1.2062010290806031,1.8377779722213743,-1.1500068397067778,1.9122220277786253,-1.0606011346457063,1.992777943611145,-0.02080734284139152
5866,2004-01-30,1.7533329725265503,1.7744439840316772,1.728888988494873,1.7744439840316772,45586800.0,-0.019876066627798505,3.3157567817857383,-100.0,27.223675869759347,36.11224698999865,0.15184574544601537,0.18081731323484473,0.15660280196338405,0.03968195659096496,14.56277225356703,0.060000061988830566,-0.04571178740102955,-0.16816712021827707,-0.3008777163397309,-0.035456524096823205,-0.234522418279004,-0.10181182215755014,0.24211091518402106,8.870821908681812,-29.64191626518253,0.06635529806072693,1,0.11333346366882324,0.11833357810974121,0.17569473385810852,0.06222248077392578,-0.042222023010253906,4,-0.025031712283833163,-1.7646249574030366,1.7888890504837036,1.2062010290806031,1.8377779722213743,-1.1500068397067778,1.9122220277786253,-0.025031712283833163
5867,2004-02-02,1.73888897895813,1.759443998336792,1.7250000238418581,1.7561110258102417,36016200.0,-0.008238020840734217,1.8837898666080948,0.8157850156980447,27.077714830087274,36.46456362358076,0.1610132290835753,0.18469081023184897,0.17140335839003207,0.054604489437129144,13.620855181826833,0.03444397449493386,-0.04969175759229483,-0.169888913631439,-0.3210996438191993,-0.018678183443678664,-0.24549427872531915,-0.09428354853755883,0.24056161479949933,4.970213020099017,-33.50102237067767,0.0756053650938802,2,0.12583297491073586,0.13083308935165383,0.1911109685897825,0.07666647434234597,-0.06944501399993919,0,-0.017891310109415137,3.3157567817857383,1.7533329725265503,-1.7646249574030366,1.7888890504837036,1.2062010290806031,1.8377779722213743,-0.017891310109415137
5868,2004-02-03,1.7472219467163086,1.7855559587478638,1.7261110544204712,1.7311110496520996,31975200.0,0.0047921217852398,-3.553265703041537,-0.935480968235412,28.552568349950818,35.16551685804518,0.14376042746040674,0.16416616126707329,0.16349531754106872,0.046705799324995745,12.400342535866782,0.05944490432739258,-0.049279870440574136,-0.1484725952148438,-0.308249986377227,0.011304795947539414,-0.2283612907960353,-0.0685838996336523,0.2118726014480592,13.333128293746254,-24.38070660230141,0.07988869558119156,2,0.11750000715255737,0.12250012159347534,0.18736150860786438,0.06833350658416748,-0.06944394111633301,1,-0.027662730371514677,1.8837898666080948,1.73888897895813,3.3157567817857383,1.7533329725265503,-1.7646249574030366,1.7888890504837036,-0.027662730371514677
5869,2004-02-04,1.7222219705581665,1.7527780532836914,1.7083330154418943,1.73888897895813,27189000.0,-0.014308414683736337,-1.0000053643607862,-1.0345177139136492,27.856134702660484,33.539739575514766,0.14927232218882747,0.17849678125980128,0.1884414730056987,0.07158215480454366,12.134296622337647,0.0444450378417971,-0.04866716979880881,-0.1608892202377319,-0.3338348558914266,0.012056415415962807,-0.24736203806457935,-0.07441640241088443,0.21814501566040057,14.285661736757246,-24.808756217740793,0.08647281782684738,2,0.13416647911071777,0.13916659355163574,0.21458348631858826,0.09333348274230957,-0.021111011505126953,2,-0.016451391962854833,-3.553265703041537,1.7472219467163086,1.8837898666080948,1.73888897895813,3.3157567817857383,1.7533329725265503,-0.016451391962854833
5870,2004-02-05,1.7277779579162598,1.742777943611145,1.7138890027999878,1.7311110496520996,27889200.0,0.003226057647082836,1.1666532557287057,0.19998140373212525,30.388182936634337,32.112814416301966,0.11972800280702645,0.16337774001159122,0.18316375774667493,0.06609327087670414,13.709550469281393,0.028888940811157227,-0.04993930305798666,-0.1439443290233613,-0.3265335610765727,0.03864490302985013,-0.235238945049967,-0.05264971299675558,0.18938563122464003,25.180265918279666,-17.498087389692053,0.09129461602660567,2,0.1286104917526245,0.13361060619354248,0.21124973893165588,0.08777749538421631,-0.041110992431640625,3,0.0016078763309619326,-1.0000053643607862,1.7222219705581665,-3.553265703041537,1.7472219467163086,1.8837898666080948,1.73888897895813,0.0016078763309619326
5871,2004-02-06,1.7444440126419067,1.7505559921264648,1.7127779722213743,1.7277779579162598,34047000.0,0.009645947067033145,1.6152995498190765,-5.000178826895565,33.860211071500245,30.678326668233336,0.07711828157817946,0.13674579097169492,0.16625898106062342,0.050274956053515396,15.298107573527636,0.037778019905090554,-0.05855891424705639,-0.11650047302246103,-0.30256385166242383,0.06956290561750178,-0.20953216234244243,-0.023468783702479623,0.15183651912909246,46.76200576418717,-0.36594751410851956,0.09303168931998139,2,0.11194443702697754,0.11694455146789551,0.19972243905067444,0.07111144065856934,-0.06944406032562256,4,-0.009553791698024616,1.1666532557287057,1.7277779579162598,-1.0000053643607862,1.7222219705581665,-3.553265703041537,1.7472219467163086,-0.009553791698024616
5872,2004-02-09,1.7783329486846924,1.7833329439163208,1.7472219467163086,1.7505559921264648,24523200.0,0.0194267834319668,-1.0967308770496909,1.6666785880333321,35.96927387833534,30.280697941583966,0.010740875179002796,0.09490235541950187,0.13250226949510546,0.016738645925737927,16.363763800101495,0.03888893127441406,-0.06929968704697043,-0.07447263598442078,-0.26001092881520194,0.11106565684636016,-0.16724178239981136,0.018296510430969803,0.09915283145339626,90.64654912911998,40.541094631223984,0.09276914641539048,2,0.021667063236236572,0.08305561542510986,0.17402800917625427,0.03722250461578369,-0.10111093521118164,0,-0.03780057003280257,1.6152995498190765,1.7444440126419067,1.1666532557287057,1.7277779579162598,-1.0000053643607862,1.7222219705581665,-0.03780057003280257
5873,2004-02-10,1.7888890504837036,1.7988890409469604,1.7722220420837402,1.7766669988632202,25642800.0,0.00593595356078791,-1.5262450592885375,0.44000686665808336,30.27776064144136,29.952920951627178,-0.021400287904247195,0.07728233594668721,0.12141575795227189,0.007256558516941736,16.89888940494421,0.026666998863220215,-0.08153363392672874,-0.05691653490066528,-0.24092615018439467,0.1270930803830641,-0.14892134254252998,0.03508827274119941,0.0716814531847656,88.95712305450355,42.844972038562034,0.09200480764186467,2,-0.03194451332092285,0.06999945640563965,0.16611090302467346,0.02666640281677246,-0.11111104488372803,1,-0.06677053867215277,-1.0967308770496909,1.7783329486846924,1.6152995498190765,1.7444440126419067,1.1666532557287057,1.7277779579162598,-0.06677053867215277
5874,2004-02-11,1.8083330392837524,1.8133330345153809,1.7761110067367554,1.7861109972000122,15346800.0,0.0108693095274921,1.3103463584636217,1.8181924584983322,31.138528268498177,30.260450060985264,-0.05080273291065218,0.05100220700151814,0.10167425379992245,-0.011468460445211548,17.532963214999473,0.03722202777862549,-0.09835398878112556,-0.03147254586219783,-0.21194340262889222,0.14899831090449678,-0.12170797424554514,0.05876288252114947,0.037013715562059346,95.02760466001278,53.42967665253637,0.09023542838334726,2,-0.047500014305114746,0.048055410385131836,0.1475001573562622,0.007222414016723633,-0.14166605472564675,2,-0.07219634373073625,-1.5262450592885375,1.7888890504837036,-1.0967308770496909,1.7783329486846924,1.6152995498190765,1.7444440126419067,-0.07219634373073625
5875,2004-02-12,1.7833329439163208,1.8088890314102173,1.7816669940948486,1.805556058883667,14765400.0,-0.013824939778423584,-1.1304654081009091,-1.0000482801536381,29.236644738924085,30.48411326867023,-0.029808317003904294,0.06927145050437633,0.12531006645784948,0.014298818483362563,17.974219359723595,0.027222037315368652,-0.10858158581148514,-0.04994483590126042,-0.2285680928875755,0.12867842108505445,-0.13925646439441786,0.039366792591897015,0.04831243698909926,70.16550940882051,33.67102641020159,0.08931162849315748,2,-0.022499918937683105,0.07305550575256348,0.1720835566520691,0.03222250938415527,-0.1583329439163208,3,-0.04610579597252107,1.3103463584636217,1.8083330392837524,-1.5262450592885375,1.7888890504837036,-1.0967308770496909,1.7783329486846924,-0.04610579597252107
5876,2004-02-13,1.7555559873580933,1.7777780294418335,1.7461110353469849,1.7777780294418335,18871200.0,-0.015575866891814116,1.8500525717228504,0.9999517221772225,22.16423693582543,29.93817128041892,-0.0018806327784703925,0.09108600397766353,0.15198078158141093,0.04312388196936667,18.29528761349475,0.03722190856933594,-0.11141501773873119,-0.07097179293632516,-0.25068115354728393,0.10873756767463338,-0.16082647324180455,0.018882887369154222,0.0637581570009742,14.050388456088767,-14.040321176244662,0.08985468030547931,2,0.005277037620544434,0.10083246231079102,0.1898605227470398,0.05999946594238281,-0.12666702270507812,4,-0.039240572428079656,-1.1304654081009091,1.7833329439163208,1.3103463584636217,1.8083330392837524,-1.5262450592885375,1.7888890504837036,-0.039240572428079656
5877,2004-02-17,1.7394440174102783,1.7522219419479368,1.6877779960632324,1.751667022705078,30115800.0,-0.009177702143274624,8.666946818783593,0.5500396970152036,26.11360059330063,29.667174863013344,0.016001028168136422,0.1012766802775662,0.1669197793031174,0.059934801643271474,18.672222151216957,0.06777799129486084,-0.108062030433286,-0.08002816438674931,-0.26187385552399434,0.10181752675049549,-0.1709510099553717,0.01089468118187309,0.06944501399993896,41.15009798410986,10.863629328937805,0.0909228455686224,2,0.01111149787902832,0.1066669225692749,0.20597249269485474,0.07833343744277954,-0.11611104011535622,1,-0.0370486571852654,1.8500525717228504,1.7555559873580933,-1.1304654081009091,1.7833329439163208,1.3103463584636217,1.8083330392837524,-0.0370486571852654
5878,2004-02-18,1.7394440174102783,1.7577780485153198,1.7350000143051147,1.7394440174102783,22267800.0,0.0,-4.125566672925776,-0.0,32.881891829186856,30.225592321516274,0.0165188341602307,0.0933750948301324,0.16518531322892605,0.0612972725753087,19.09341669648378,0.022778034210205078,-0.10095294471721217,-0.07197256684303288,-0.25296653982081363,0.10902140613474787,-0.16246955333192314,0.018524419645857382,0.05491168975830085,41.15009798410986,7.133303630739299,0.09049698648889032,2,0.01111149787902832,0.1066669225692749,0.20597249269485474,0.07833343744277954,-0.07833302021026611,2,-0.035771202357753995,8.666946818783593,1.7394440174102783,1.8500525717228504,1.7555559873580933,-1.1304654081009091,1.7833329439163208,-0.035771202357753995
5879,2004-02-19,1.7400000095367432,1.7705559730529783,1.7372219562530518,1.7488889694213867,12891600.0,0.0003196378388150567,-3.615280505719018,-100.0,39.767418998606225,31.267729661735373,0.020953325302973225,0.08067871285735473,0.16295510959173698,0.06247563917283849,20.67631562580951,0.033334016799926536,-0.09227484542499997,-0.06108322739601135,-0.23293168540579745,0.11076523061377475,-0.1470074564009043,0.024841001608881585,0.041566372299194354,43.11912066798366,5.110231113025293,0.08592422900489304,2,0.010555505752563477,0.10611093044281006,0.2054165005683899,0.09833341836929321,-0.08111095428466797,3,-0.03575977218145732,-4.125566672925776,1.7394440174102783,8.666946818783593,1.7394440174102783,1.8500525717228504,1.7555559873580933,-0.03575977218145732
5880,2004-02-20,1.7377779483795166,1.7694439888000488,1.7227779626846311,1.763888955116272,12695400.0,-0.0012770466350848775,1.5075056127955844,2.9374647962878524,46.21633674936394,32.64063251483134,0.02765084041217869,0.06884085339805379,0.1644097606325925,0.06702221270092346,22.443549964434773,0.0466660261154177,-0.08445246679761365,-0.05213863849639888,-0.20853307827228962,0.10425580127949186,-0.13033585838434414,0.026058581391546376,0.03277802467346169,55.55548196960164,13.288246529486429,0.07819721988794533,2,0.012777566909790039,0.10833299160003662,0.20763856172561646,0.11166650056838989,-0.052778005599975586,4,-0.040920627337757476,-3.615280505719018,1.7400000095367432,-4.125566672925776,1.7394440174102783,8.666946818783593,1.7394440174102783,-0.040920627337757476
5881,2004-02-23,1.7227779626846311,1.738332986831665,1.7111109495162964,1.7305560111999512,16097400.0,-0.008631704475749014,1.3334508463491772,0.2978838998333685,46.09166649797414,33.765342805902314,0.04386742363949825,0.06854034179421009,0.1784163954164828,0.08395486521143769,24.193083699617723,0.027222037315368652,-0.07401392680502661,-0.055194175243377996,-0.19156619895888416,0.08117784847212817,-0.12338018710113108,0.012991836614375085,0.04777801036834717,42.28173711678691,-4.5090314904812985,0.06818601185775307,2,0.027777552604675515,0.1233329772949221,0.22263854742050193,0.134166479110718,-0.06388890743255593,0,-0.05675598643731328,1.5075056127955844,1.7377779483795166,-3.615280505719018,1.7400000095367432,-4.125566672925776,1.7394440174102783,-0.05675598643731328
5882,2004-02-24,1.717221975326538,1.7261110544204712,1.690000057220459,1.6950000524520874,18820800.0,-0.0032250165015084153,-1.2413937261604828,-2.8570049197663443,42.62298541939039,35.137034447896646,0.04452553743725929,0.055225317562233034,0.18248205249502525,0.09189210641930723,25.474326075797144,0.03611099720001221,-0.06539177559281373,-0.0469723641872406,-0.141105311119597,0.04716058274511581,-0.0940388376534187,9.41092789374931e-05,0.05222201347351074,33.79257479075173,-16.518591889647844,0.04706647346617817,2,0.033333539962768555,0.12888896465301514,0.22319450974464417,0.1611114740371704,-0.03444397449493408,1,-0.051439483038717815,1.3334508463491772,1.7227779626846311,1.5075056127955844,1.7377779483795166,-3.615280505719018,1.7400000095367432,-0.051439483038717815
5883,2004-02-25,1.7227779626846311,1.7355560064315796,1.705556035041809,1.7166670560836792,19310400.0,0.0032354508839991247,-1.117673788466555,0.27499450139743975,50.15117510770896,37.2495507633645,0.03196717557587747,0.03662682993828237,0.17521882426271618,0.08817064840356759,27.443602413235514,0.029999971389770508,-0.05916532891588577,-0.0319441735744479,-0.0969922896165194,0.033103942467623604,-0.06446823159548365,0.0005798844465878528,0.03686610698699977,40.68963169920309,-13.592819073273361,0.03252405802103579,2,0.025555551052093728,0.1233329772949221,0.21708300709724448,0.1774994730949404,-0.04666697978973344,2,-0.057723622860105794,-1.2413937261604828,1.717221975326538,1.3334508463491772,1.7227779626846311,1.5075056127955844,1.7377779483795166,-0.057723622860105794
5884,2004-02-26,1.7077779769897459,1.7222219705581665,1.690000057220459,1.7222219705581665,17409600.0,-0.008706859513985532,3.4616349605909296,-2.3636416838985266,44.827611721268354,38.98188042806943,0.034870398758271026,0.043624847740142636,0.18762149320736987,0.10472367435699859,28.12033655753571,0.03277790546417214,-0.05664088759247021,-0.0404441595077516,-0.09580699126726988,0.014918672251766685,-0.06812557538751074,-0.012762743627992457,0.043242163848877135,22.377945572187997,-34.11572581956057,0.027681415879759155,2,0.025000035762787087,0.13833296298980735,0.2266662418842318,0.19249945878982566,-0.01888895034790017,3,-0.027326139825267104,-1.117673788466555,1.7227779626846311,-1.2413937261604828,1.717221975326538,1.3334508463491772,1.7227779626846311,-0.027326139825267104
5885,2004-02-27,1.751667022705078,1.7605559825897217,1.7138890027999878,1.7183330059051514,23563800.0,0.025699503276587654,-1.2105515777110203,-2.3078116617834676,51.637446781830995,42.256681522070046,-0.01562608101460472,-0.0033684609258941567,0.14182439448364392,0.06293363341135749,27.704631467515156,0.05277800559997581,-0.051757406867083855,0.005305987596511574,-0.04670160354429531,0.05731357873731846,-0.02069780797389198,0.03130978316691513,-0.06388902664184548,87.40154021349396,28.450957327845323,0.026003795570403457,2,-0.022500038146972434,0.09444391727447532,0.18069395422935508,0.14861041307449363,-0.0750000476837156,4,-0.05296552726655024,3.4616349605909296,1.7077779769897459,-1.117673788466555,1.7227779626846311,-1.2413937261604828,1.717221975326538,-0.05296552726655024
5886,2004-03-01,1.7094440460205078,1.751667022705078,1.7011109590530396,1.751667022705078,29219400.0,-0.024104453721670027,1.3947181189863271,-1.266663328874999,34.951600924545744,43.23868155887506,0.021644160387118694,0.037310824336753035,0.18071383764065274,0.10709349740742136,26.72608181247247,0.05055606365203835,-0.049908901356853,-0.034722542762756436,-0.08913944140695973,0.019694355881446857,-0.06193099208485808,-0.00751409344065479,-0.020210490226745703,27.55826487752295,-26.251828315871215,0.027208449322101622,3,0.020833969116210938,0.1366668939590454,0.22236141562461853,0.1930559277534485,-0.018333077430725098,0,-0.014299446242695857,-1.2105515777110203,1.751667022705078,3.4616349605909296,1.7077779769897459,-1.117673788466555,1.7227779626846311,-0.014299446242695857
5887,2004-03-02,1.7077779769897459,1.7188889980316162,1.6961109638214111,1.7083330154418943,18721800.0,-0.000974626244503507,1.1025550738352086,0.013145412657541742,31.565757411394003,43.09244440134252,0.02050203392104577,0.0385005743523974,0.17800907035581592,0.11109673003047704,25.679375979136566,0.022778034210205078,-0.0449666933311621,-0.03483306169509914,-0.09161255717194239,0.0219464337817441,-0.06322280943352077,-0.006443313956677521,-0.01711797266006454,25.196919573011144,-23.16898404401131,0.02838974773842165,3,0.02250003814697288,0.13833296298980735,0.2256942391395571,0.20805549621582053,-0.03333401679992676,1,-0.028627211731495628,1.3947181189863271,1.7094440460205078,-1.2105515777110203,1.751667022705078,3.4616349605909296,1.7077779769897459,-0.028627211731495628
5888,2004-03-03,1.6988890171051023,1.7105560302734375,1.6894439458847046,1.7027779817581177,13467600.0,-0.005204985662311867,1.1714597497501793,7.0066580756017744,23.87298295181273,41.3263959516988,0.025740142049658576,0.045938167053348744,0.18247705167943273,0.1222860296042072,25.267605395686072,0.02111208438873291,-0.03452703413467706,-0.04130537509918231,-0.10128278988399098,0.018672039685626363,-0.07129408249158664,-0.011316667706777972,0.06166696548461936,13.2819585235299,-27.97609384696475,0.029988707392404338,3,0.030554950237274392,0.1472219228744509,0.24138870835304282,0.2169444561004641,-0.03277802467346169,2,-0.009483265893937776,1.1025550738352086,1.7077779769897459,1.3947181189863271,1.7094440460205078,-1.2105515777110203,1.751667022705078,-0.009483265893937776
5889,2004-03-04,1.693889021873474,1.7144440412521362,1.6861109733581543,1.694443941116333,14477400.0,-0.0029430970365258435,-2.517229132291027,0.14269073966225046,26.39329015824424,39.123835219352166,0.02627447896893087,0.05133886510352892,0.1826023620944619,0.12927016301104,24.56869226042559,0.028333067893981934,-0.02683213313077837,-0.044888722896576194,-0.10791448276442162,0.018137036971269227,-0.07640160283049902,-0.013375842962653373,0.06524471998214754,10.448045605213556,-26.031728594599336,0.031512879933922724,3,0.02944445610046409,0.09499996900558494,0.24874967336654685,0.2219444513320925,-0.03388905525207475,3,-0.010495397720278854,1.1714597497501793,1.6988890171051023,1.1025550738352086,1.7077779769897459,1.3947181189863271,1.7094440460205078,-0.010495397720278854
5890,2004-03-05,1.7305560111999512,1.7338889837265017,1.6777780055999756,1.6844439506530762,31905000.0,0.021646630241409115,1.1263015715982865,-83.09688506978415,43.697569906290745,38.85782448694291,-0.012879043851339311,0.01569538217359079,0.14025792996747843,0.09482954958553957,23.63966385168716,0.0561109781265261,-0.022753880239775093,-0.008360636234283403,-0.07129650358465733,0.05457523111609053,-0.03982856990947026,0.02310729744090345,0.025656819915771623,71.42875581211523,30.78530920198284,0.03146793367518692,3,-0.011389017105102539,0.01499950885772705,0.19069367647170998,0.18527746200561523,-0.07666707038879395,4,-0.024077223902862266,-2.517229132291027,1.693889021873474,1.1714597497501793,1.6988890171051023,1.1025550738352086,1.7077779769897459,-0.024077223902862266
5891,2004-03-08,1.7277779579162598,1.7355560064315796,1.7122219800949097,1.7311110496520996,20815200.0,-0.001605295214781921,2.818050597850469,-0.07228242885506288,46.84704654264745,39.32716461174925,-0.010412097513806007,0.01808823090091094,0.13846290479822954,0.09939689120644579,22.849874469639097,0.023334026336669922,-0.021846337714900077,-0.01030538678169246,-0.07337429965936804,0.052763526095983115,-0.04183984322053025,0.021229069657145327,0.023728783668518272,86.53804492476432,44.06018038207514,0.03153445643883776,3,-0.008610963821411133,0.017777562141418457,0.16708272695541382,0.16999948024749756,-0.08499991893768288,0,-0.029581916276173903,1.1263015715982865,1.7305560111999512,-2.517229132291027,1.693889021873474,1.1714597497501793,1.6988890171051023,-0.029581916276173903
5892,2004-03-09,1.7111109495162964,1.7261110544204712,1.7000000476837158,1.7194440364837646,21810600.0,-0.009646499032818001,1.4101960309644195,2.500107296137339,42.97535707677912,38.52985149720149,0.005919388039686835,0.031053023655877254,0.1494987418944942,0.11780991529242724,22.931508812207923,0.027777910232543945,-0.02337902571192929,-0.02361129522323613,-0.08478500222929886,0.0375624117828266,-0.05419814872626749,0.006975558279795235,0.03597206790939356,57.69141098092131,14.424074975554312,0.03058685350303133,3,0.008056044578552246,0.034444570541381836,0.15805554389953613,0.16138899326324463,-0.07611095905303955,1,-0.011688301645294996,2.818050597850469,1.7277779579162598,1.1263015715982865,1.7305560111999512,-2.517229132291027,1.693889021873474,-0.011688301645294996
5893,2004-03-10,1.669443964958191,1.7044440507888794,1.669443964958191,1.7044440507888794,21547800.0,-0.024350837431017625,1.0,4.200134472054132,35.46914519242242,37.49002188288527,0.04383506485785493,0.06673415812675154,0.18505965072992403,0.1613709259155045,23.58615176267037,0.04166698455810547,-0.02497124265609374,-0.05930602550506592,-0.12152704256856306,0.0029149915584312236,-0.0904165340368146,-0.028195516973317236,0.0734807517579561,0.0,-41.497980758946255,0.03111050853174862,3,0.04555600881576538,0.07194453477859497,0.19777804613113403,0.20111149549484253,-0.018887996673583984,2,0.0029950063234098767,1.4101960309644195,1.7111109495162964,2.818050597850469,1.7277779579162598,1.1263015715982865,1.7305560111999512,0.0029950063234098767
5894,2004-03-11,1.6777780055999756,1.7066669464111328,1.6622220277786257,1.6666669845581057,16383600.0,0.004992105645183154,-3.4442841816665446,-0.3174569655519994,37.94659406913688,35.96881602591925,0.034417359168994244,0.050718110742328015,0.1699815421009072,0.15453732789078467,24.655211809820113,0.0444449186325071,-0.0252569525691837,-0.04444423317909241,-0.09834836215150555,0.009459895793320738,-0.07139629766529887,-0.017492168692885945,0.0592682509755349,21.212510362988855,-17.74277393313454,0.026952064486206552,3,0.02916651964187622,0.05999952554702759,0.18944400548934937,0.19277745485305786,-0.03166699409484863,3,-0.006953847964029536,1.0,1.669443964958191,1.4101960309644195,1.7111109495162964,2.818050597850469,1.7277779579162598,-0.006953847964029536
5895,2004-03-12,1.7011109590530396,1.705556035041809,1.671666979789734,1.680556058883667,17492400.0,0.013907056461096134,1.3018505848106958,1.849956011415611,45.78831751445947,37.17289564702077,0.003530088699206013,0.022039429954578083,0.14032316513330567,0.13259848283772468,25.782045190323082,0.03388905525207497,-0.027442601630450314,-0.017000180482864335,-0.06328307929318244,0.02928271832745377,-0.0401416298880235,0.006141268922294829,0.028452874642782344,53.0298941755936,13.896594437510444,0.02314144940515909,3,-0.0022219419479370117,0.03666657209396362,0.1577775478363037,0.1611109972000122,-0.0455549955368042,4,-0.024167143367605948,-3.4442841816665446,1.6777780055999756,1.0,1.669443964958191,1.4101960309644195,1.7111109495162964,-0.024167143367605948
5896,2004-03-15,1.6866669654846191,1.696666955947876,1.6638890504837036,1.696666955947876,29484000.0,-0.008490917944859344,5.555587344729752,-0.48650153398249696,44.25901686050105,38.58325780803268,0.016096049754315445,0.03273621326790721,0.147964364707593,0.14875704768041054,26.392143437579996,0.03722190856933594,-0.027700198721117175,-0.027999722957610995,-0.07277833984103754,0.016778893925815552,-0.05038903139932427,-0.0056104145158977214,0.03616268761948316,38.26155912975312,-1.4833887645308863,0.022389308441713284,3,0.012222051620483398,0.05111056566238403,0.17222154140472412,0.17555499076843262,-0.01666700839996338,0,-0.019433608023528226,1.3018505848106958,1.7011109590530396,-3.4442841816665446,1.6777780055999756,1.0,1.669443964958191,-0.019433608023528226
5897,2004-03-16,1.6749999523162842,1.6955560445785522,1.648332953453064,1.6905560493469238,29606400.0,-0.006917200257718137,2.6956432503032,1.5556111866103999,41.22450659731365,40.511204879755,0.025283351107650454,0.041453010106790256,0.15266023598684475,0.16249625162316272,26.271541599355235,0.04722309112548828,-0.03354875195720752,-0.03644453287124638,-0.08295706330579455,0.01006799756330179,-0.05970079808852047,-0.013188267653972297,0.041768938255270394,45.71433826309261,5.8373608955641245,0.02325626521727406,3,0.016944527626037598,0.05583304166793823,0.18388855457305908,0.18722200393676758,0.047778010368346946,1,-0.019236963734326706,5.555587344729752,1.6866669654846191,1.3018505848106958,1.7011109590530396,-3.4442841816665446,1.6777780055999756,-0.019236963734326706
5898,2004-03-17,1.6772220134735107,1.6911109685897827,1.6749999523162842,1.6749999523162842,20838600.0,0.0013266037137218412,-13.500965665236052,-0.14284181648198385,44.11130899213014,42.47987363907566,0.021975576361889182,0.0361856806487213,0.14284763125532196,0.1625843686324835,26.28323323155881,0.016111016273498535,-0.03180637686329724,-0.031111371517181352,-0.0780600522163093,0.01583730918194659,-0.05458571186674521,-0.007637031167617492,0.031334564643825,49.523542887270835,7.12600382260392,0.023474340349563957,3,0.014722466468811035,0.05361098051071167,0.15347227454185486,0.18499994277954102,0.06166696548461936,2,-0.025173783000148275,2.6956432503032,1.6749999523162842,5.555587344729752,1.6866669654846191,1.3018505848106958,1.7011109590530396,-0.025173783000148275
5899,2004-03-18,1.6777780055999756,1.6844439506530762,1.6588890552520752,1.6766669750213623,20889000.0,0.00033149584372149654,2.5387434382118923,0.5,32.90501123069937,41.280700452898834,0.021114295561290408,0.032389803633025904,0.13567938182872252,0.16422330978021416,26.720069251250678,0.025554895401000977,-0.02919627957660431,-0.027444279193878263,-0.07380016941853174,0.01891161103077521,-0.05062222430620489,-0.004266334081551637,0.0235517375576475,51.45659990583765,14.142384149429319,0.02317794511232671,3,0.014166474342346191,0.053054988384246826,0.13013851642608643,0.18444395065307617,0.01888895034790039,3,-0.01622505315036238,-13.500965665236052,1.6772220134735107,2.6956432503032,1.6749999523162842,5.555587344729752,1.6866669654846191,-0.01622505315036238
5900,2004-03-19,1.6666669845581057,1.6861109733581543,1.659443974494934,1.6838890314102173,17962200.0,-0.00662246197338634,1.4616527370465537,-15.500965665235851,38.43870295933642,40.34644005475317,0.02481965024269983,0.03994838906295417,0.14050372057425187,0.17730952612164264,26.941239644082682,0.026666998863220215,-0.02438552728398813,-0.034999752044677424,-0.08174863807464905,0.011749133985294202,-0.058374195059663236,-0.01162530902969161,0.028303143834970346,37.93195299108455,-0.5908651913597325,0.023374443014985792,3,0.020555019378661887,0.061944007873534934,0.1419437527656553,0.19555497169494607,0.020555019378661887,4,-0.01233358147934327,2.5387434382118923,1.6777780055999756,-13.500965665236052,1.6772220134735107,2.6956432503032,1.6749999523162842,-0.01233358147934327
5901,2004-03-22,1.625,1.6661109924316406,1.6205559968948364,1.6527780294418335,42073200.0,-0.025000185966456367,-1.4848607015479052,1.612934262713821,31.605061633290205,39.083073894365505,0.056294352269179004,0.07790893559581269,0.17512696564327657,0.22117298586600587,27.23134461534259,0.046110987663269265,-0.021407464033411427,-0.07177783846855168,-0.12859704440282949,-0.014958632534273875,-0.10018744143569047,-0.04336823550141289,0.06437366740027461,5.925333706325718,-32.866920662311145,0.028409602967138847,3,0.03861147165298462,0.07416701316833496,0.183610737323761,0.23722195625305176,0.13777804374694824,0,0.0188036698561449,1.4616527370465537,1.6666669845581057,2.5387434382118923,1.6777780055999756,-13.500965665236052,1.6772220134735107,0.0188036698561449
5902,2004-03-23,1.6288889646530151,1.6499999761581419,1.6227780580520632,1.638888955116272,31777200.0,0.00239320901724005,-1.450018775816757,0.35999639514374365,34.091045786234886,38.92995173812245,0.044159502846015775,0.07068714028721645,0.16470316929462037,0.21839884786273656,27.23429664132454,0.027221918106078657,-0.025385527101846384,-0.06347222328186031,-0.12694340313473318,-1.0434289874350355e-06,-0.09520781320829674,-0.03173663335542387,0.05722200870513916,11.810603219015373,-28.96064871061829,0.03173558992643641,3,0.03472250699996948,0.06666702032089233,0.17972177267074585,0.23333299160003662,0.096111059188843,1,0.02523867085096132,-1.4848607015479052,1.625,1.4616527370465537,1.6666669845581057,2.5387434382118923,1.6777780055999756,0.02523867085096132
5903,2004-03-24,1.623332977294922,1.625,1.6000000238418581,1.6127779483795166,37078200.0,-0.0034109061321294654,2.599948502274451,-1.055503898147508,34.005107624954505,38.49200879987996,0.047479797696291515,0.07210797893913923,0.16391903951794573,0.22514624767342473,27.620514442655242,0.028888940811157005,-0.030750089368252187,-0.06405596137046787,-0.13285169886635995,0.0047397761254242,-0.09845383011841391,-0.029658092622521837,0.05360029935836774,27.09638389093398,-16.787206957320336,0.034397868747946064,3,0.0294450521469114,0.061945021152496116,0.17500025033950783,0.2286114692687986,0.08555603027343728,2,0.06125975802907768,-1.450018775816757,1.6288889646530151,-1.4848607015479052,1.625,1.4616527370465537,1.6666669845581057,0.06125975802907768
5904,2004-03-25,1.6611109972000122,1.6638890504837036,1.6272219419479368,1.6311110258102417,22350600.0,0.02327188594914298,1.0624945518429982,2.8422443586094137,34.33588151621808,37.21951591118648,0.007922018833590894,0.03231113494615512,0.1201270909194101,0.18786000070456677,27.291252169428986,0.040556073188781516,-0.03346792374996066,-0.023944592475891202,-0.0929937452011298,0.04510456024934739,-0.05846916883851039,0.010579983886727984,0.0035129590034486124,70.96771514125398,29.30565323713428,0.0345245763626193,3,-0.012777507305145264,0.024167001247406006,0.13722223043441772,0.1908334493637085,0.06944501399993896,3,0.04682286848333517,2.599948502274451,1.623332977294922,-1.450018775816757,1.6288889646530151,-1.4848607015479052,1.625,0.04682286848333517
5905,2004-03-26,1.6588890552520752,1.6744439601898191,1.64055597782135,1.648332953453064,20435400.0,-0.001337624006873872,-1.5957804288968769,0.35187039553679994,34.42223815659652,36.12654049964153,0.003939189840190371,0.028697327482903434,0.11665093515748648,0.1902730454793462,27.84528212771411,0.033887982368469016,-0.030665107229148836,-0.021527636051178023,-0.08387504647925792,0.040819774376901874,-0.05270134126521797,0.009646069162861926,-0.05888903141021706,79.10520896552514,41.33842854843914,0.03117370521403997,3,-0.011111021041870117,0.025832951068878174,0.13944417238235474,0.1930553913116455,0.0611109733581543,4,0.022773012201265264,1.0624945518429982,1.6611109972000122,2.599948502274451,1.623332977294922,-1.450018775816757,1.6288889646530151,0.022773012201265264
5906,2004-03-29,1.684999942779541,1.6894439458847046,1.6511110067367554,1.6605559587478638,12225600.0,0.01573998420497036,1.3000690249598545,2.315626023421531,44.33740371892984,36.472417957598886,-0.02506934162451735,0.000696987989441844,0.08578008803884352,0.163619979705806,28.049840679503813,0.03833293914794922,-0.028436892631957367,0.005805456638336093,-0.055087445379474964,0.06669835865614715,-0.024640994370569436,0.03625190764724162,-0.08351104021072375,95.03152030494061,57.315412012662506,0.030446451008905584,3,-0.0394444465637207,-0.004721939563751221,0.11333328485488892,0.1669445037841797,0.020556092262268066,0,0.0013187307018902583,-1.5957804288968769,1.6588890552520752,1.0624945518429982,1.6611109972000122,2.599948502274451,1.623332977294922,0.0013187307018902583
5907,2004-03-30,1.6588890552520752,1.6777780055999756,1.647778034210205,1.6766669750213623,20721600.0,-0.015496076210183007,2.0,-0.7272922346148032,47.54537838282904,36.85398122323209,-0.0016585299744591442,0.024198094254003433,0.10705184402891055,0.1893506938192835,28.207876504361746,0.03722190856933594,-0.03111089339028772,-0.017860984802246183,-0.0778408576418066,0.04211888803731423,-0.04785092122202639,0.012128951617534023,-0.05388195095062254,65.8390531913475,22.38745924475279,0.029989936419780244,3,-0.014167070388793945,0.0213889479637146,0.13944417238235474,0.1930553913116455,0.05222189426422119,1,0.06262563983164426,1.3000690249598545,1.684999942779541,-1.5957804288968769,1.6588890552520752,1.0624945518429982,1.6611109972000122,0.06262563983164426
5908,2004-03-31,1.682778000831604,1.6888890266418457,1.6427780389785769,1.659443974494934,32571000.0,0.014400568563579297,1.59370494793237,-1.312528498243167,51.08433585430712,38.87390618141073,-0.02757643444862179,-0.001011600012299052,0.07785682833024765,0.1653230663227947,28.134454651933204,0.04611098766326882,-0.03183866373488975,0.006833511590957686,-0.052321509029346513,0.06598853221126189,-0.022743998719194414,0.036411021901109786,-0.07439342286682127,89.2868364383205,41.24494743013442,0.029577510310152058,3,-0.038056015968322754,-0.002499997615814209,0.11555522680282593,0.1691664457321167,0.0011110305786132812,2,0.025090667330680994,2.0,1.6588890552520752,1.3000690249598545,1.684999942779541,-1.5957804288968769,1.6588890552520752,0.025090667330680994
5909,2004-04-01,1.6761109828948977,1.6844439506530762,1.669443964958191,1.6772220134735107,15620400.0,-0.0039619117515272695,-1.0768316635581892,-0.04761418207825757,44.15587238475187,39.50914722867912,-0.023658718340939133,0.004485200438245185,0.07754438276334041,0.1705427310582166,28.168882400298052,0.014999985694885254,-0.030878248756574855,0.0010553956031802425,-0.05749547610056638,0.05960626730692686,-0.02822004024869318,0.030330831455053664,-0.06448403021331806,72.72751656904913,24.27077500063733,0.029275435851873352,4,-0.03138899803161643,0.004167020320892112,0.12111124396324136,0.17583346366882302,0.001667022705077903,3,0.019555998980955946,1.59370494793237,1.682778000831604,2.0,1.6588890552520752,1.3000690249598545,1.684999942779541,0.019555998980955946
5910,2004-04-02,1.6888890266418457,1.703889012336731,1.678333044052124,1.690000057220459,17598600.0,0.007623626285699903,-1.2999570861495549,1.0000000000001998,50.52351844840815,41.611197985914444,-0.036825684021230876,-0.01219998216468432,0.057325811754469935,0.15635032639599,28.532998292924788,0.027778029441833274,-0.030885636505672664,0.01591678857803336,-0.037014610624245714,0.06884818778031243,-0.010548911023106289,0.042382488179173006,-0.07414939423214117,75.45451353396943,24.646172797665642,0.02646569960113956,4,-0.03694450855255127,-0.008611023426055908,0.10055544972419739,0.163055419921875,0.029443979263305664,4,0.024671238844481858,-1.0768316635581892,1.6761109828948977,1.59370494793237,1.682778000831604,2.0,1.6588890552520752,0.024671238844481858
5911,2004-04-05,1.6766669750213623,1.693889021873474,1.6688890457153318,1.6927779912948608,15093000.0,-0.007236740500816352,1.7273081949945066,14.500965665236052,50.39172667876059,43.42238475175063,-0.018443461108325065,-0.004219714381489936,0.061793983221116955,0.16747176783671258,29.04932086885217,0.02499997615814209,-0.02858082437376419,0.006250286102294833,-0.04006124338453132,0.052561815589120986,-0.016905478641118243,0.02940605084570791,-0.056578379816036195,55.45474761819287,3.836729278028102,0.02315576474341305,4,-0.02472245693206787,-0.0008334517478942871,0.11097198724746704,0.1752774715423584,0.04611098766326882,0,0.025844758818796,-1.2999570861495549,1.6888890266418457,-1.0768316635581892,1.6761109828948977,1.59370494793237,1.682778000831604,0.025844758818796
5912,2004-04-06,1.6911109685897827,1.6972219944000244,1.6644439697265625,1.6649999618530271,16410600.0,0.008614706309364895,-1.4081133984051708,-1.6206927169272571,53.08642433175467,45.542531052506206,-0.025851648838677743,-0.021332615651931564,0.038601127727542206,0.15185804834667294,29.38594443447978,0.032778024673461914,-0.026986493061010197,0.021694278717041104,-0.02168854538815168,0.06507710282223389,2.8666644447117307e-06,0.0433856907696375,-0.06599434835657236,79.09042673553938,26.083558760936356,0.0216914120525964,4,-0.02555549144744873,-0.023332953453063965,0.09708350896835327,0.160833477973938,0.045556068420410156,1,0.008541761433947803,1.7273081949945066,1.6766669750213623,-1.2999570861495549,1.6888890266418457,-1.0768316635581892,1.6761109828948977,0.008541761433947803
5913,2004-04-07,1.6744439601898191,1.6888890266418457,1.6649999618530271,1.680556058883667,11403000.0,-0.009855656257650725,1.097552806213254,-0.23408131120597817,49.30860994209406,47.2061675442702,-0.0013098481524291827,-0.00450266803205035,0.04874217478673293,0.16696269023420118,29.16566076000324,0.026111006736755593,-0.01988187202447178,0.004777270555496038,-0.038663802623963184,0.04821834373495526,-0.016943266034233462,0.026497807145225538,-0.0446009964303975,25.351704045767047,-26.700755492239654,0.021720536589729594,4,-0.0022214651107785865,-0.006665945053100364,0.11375051736831687,0.1775004863739016,0.049445033073425515,2,0.02189800924858698,-1.4081133984051708,1.6911109685897827,1.7273081949945066,1.6766669750213623,-1.2999570861495549,1.6888890266418457,0.02189800924858698
5914,2004-04-08,1.6661109924316406,1.6844439506530762,1.6611109972000122,1.6788890361785889,15309000.0,-0.004976558162766986,-1.0487240679101508,2.0906147604929806,49.88335847561727,48.92406980193918,0.008724422140201638,0.003068757183423365,0.05271772179424006,0.17382864556048472,28.843441618449383,0.023332953453063965,-0.01352939771655004,-0.0029723465442657027,-0.046267894051477354,0.04032320096294595,-0.02462012029787153,0.018675427209340123,-0.03182526575758038,11.68823568753344,-40.40918453453116,0.02164777375360583,4,0.007222533226013184,0.001667022705078125,0.12166646122932434,0.18583345413208008,0.05111098289489746,3,0.010670380940605906,1.097552806213254,1.6744439601898191,-1.4081133984051708,1.6911109685897827,1.7273081949945066,1.6766669750213623,0.010670380940605906
5915,2004-04-12,1.6599999666213991,1.6749999523162842,1.6544439792633057,1.6666669845581057,12807000.0,-0.003667838360109865,-1.3123889473718924,0.521755760798582,58.630130221637316,50.51215052446223,0.01677351718375575,0.0062630422417806475,0.05588655282504784,0.17802305188453915,28.56949984024571,0.020555973052978516,-0.006327715865590999,-0.007027822732925237,-0.04774799640086291,0.03369235093501244,-0.027387909566894075,0.0133322641010436,-0.02153804280757865,12.98795032994523,-43.09309313891091,0.020360086833968876,4,0.01333355903625466,0.007778048515319602,0.09611126780509927,0.1911109685897825,0.05222201347351052,0,0.010709662250632412,-1.0487240679101508,1.6661109924316406,1.097552806213254,1.6744439601898191,-1.4081133984051708,1.6911109685897827,0.010709662250632412
5916,2004-04-13,1.6538889408111572,1.6772220134735107,1.6522220373153689,1.6666669845581057,18513000.0,-0.003681340923566201,-2.103302850040012,1.9166055751247495,56.09756097560979,51.4623930347712,0.020123558732751512,0.010321711467518035,0.06006996555503741,0.1824463124535316,28.103416478760952,0.024999976158141868,-0.0017694989781287251,-0.011499947309494107,-0.051524523282755474,0.02852462866376726,-0.03151223529612479,0.008512340677136576,-0.011501391685962092,3.704233523273174,-55.58176428196843,0.02001228798663064,4,0.019444584846496582,0.013889074325561523,0.0784723162651062,0.19305551052093506,0.05833303928375244,1,0.038965170818777706,-1.3123889473718924,1.6599999666213991,-1.0487240679101508,1.6661109924316406,1.097552806213254,1.6744439601898191,0.038965170818777706
5917,2004-04-14,1.6427780389785769,1.6616669893264768,1.6372220516204834,1.6538889408111572,16318800.0,-0.006718045908893355,-1.1999796158116731,0.8695307398077854,54.61757916865063,51.854975625253815,0.032082607017305476,0.01991595732040463,0.0695500457763496,0.19241753002838524,27.47727213624436,0.02444493770599343,0.002870896832213754,-0.020999753475188898,-0.061978071484730224,0.019978564534352428,-0.04148891247995956,-0.0005105944704182352,0.061110973358154075,10.753459740571799,-50.431278046662335,0.020489159004770708,4,0.027777493000030296,0.02027750015258767,0.08958321809768655,0.2041664123535154,0.06444394588470437,2,0.04869795054954307,-2.103302850040012,1.6538889408111572,-1.3123889473718924,1.6599999666213991,-1.0487240679101508,1.6661109924316406,0.04869795054954307
5918,2004-04-15,1.6349999904632568,1.6527780294418335,1.6316670179367063,1.6427780389785769,17071200.0,-0.004734692289992015,-1.9231543762637133,0.70003755163353,42.7692273156728,51.700903950911695,0.036174785359002426,0.025685564526337412,0.07530462951115924,0.1989813550231445,26.870904570535316,0.021111011505127175,0.0027379372436626692,-0.026666700839996338,-0.0690548494939125,0.01572144781391982,-0.04786077516695442,-0.005472626513038259,0.06755568265914924,6.315206956914958,-51.41656532701516,0.021194074326958048,4,0.032778024673461914,0.018333494663238525,0.09736126661300659,0.21111106872558594,0.05944395065307617,3,0.06218168020791848,-1.1999796158116731,1.6427780389785769,-2.103302850040012,1.6538889408111572,-1.3123889473718924,1.6599999666213991,0.06218168020791848
5919,2004-04-16,1.650555968284607,1.6538889408111572,1.626667022705078,1.6394439935684204,30004200.0,0.009514359579257503,2.0624413271464457,-1.4286327340720237,47.851065229514205,51.40396470436793,0.01856491279673711,0.008417165660149717,0.058670176529156626,0.18219170823842323,25.985787866339884,0.027221918106079324,0.003924574539226455,-0.009749621152877808,-0.05170550950896469,0.03220626720320907,-0.030727565330921136,0.01122832302516552,0.049164158630371046,47.25338728465476,-7.4536204900729,0.020977944178043436,4,0.011388540267944336,0.0027775168418884277,0.07763826847076416,0.1913880705833435,0.06666600704193115,4,0.04442928709339755,-1.9231543762637133,1.6349999904632568,-1.1999796158116731,1.6427780389785769,-2.103302850040012,1.6538889408111572,0.04442928709339755
5920,2004-04-19,1.646111011505127,1.6538889408111572,1.63611102104187,1.6499999761581419,10112400.0,-0.002693005790103231,2.047584015367519,-0.3499796167957403,38.709706446276385,50.105962456314124,0.01821966278815057,0.011850754118222007,0.06178365805823249,0.18549768003565514,25.11821521903158,0.01777791976928733,0.002184975522403043,-0.013166779279708773,-0.05547218515598762,0.029138626596570072,-0.03431948221784831,0.00798592365843076,0.04922592915725699,38.46106685908074,-10.684766163087708,0.021152702938139464,4,0.015833497047424316,0.006667017936706543,0.07625001668930054,0.19222205877304077,0.09000003337860107,0,0.04319937314336442,2.0624413271464457,1.650555968284607,-1.9231543762637133,1.6349999904632568,-1.1999796158116731,1.6427780389785769,0.04319937314336442
5921,2004-04-20,1.6555559635162354,1.6744439601898191,1.6427780389785769,1.6499999761581419,24355800.0,0.005737736972230234,-2.1666140155331037,-1.428654630169038,48.928658462755166,49.64398847086974,0.006107456290998847,0.00507241690934368,0.050552250871680915,0.1746022791261166,23.219580500823987,0.03166592121124223,0.0028899916807356707,-0.00524962544441232,-0.04443475071570435,0.03393549982687971,-0.024842188080058225,0.014342937191233585,0.03566078206871026,60.46628840616641,12.877171937113815,0.019592562635645974,4,0.0022220611572265625,-0.003611445426940918,0.0627773106098175,0.18277710676193237,0.0733330249786377,1,0.0342277868144798,2.047584015367519,1.646111011505127,2.0624413271464457,1.650555968284607,-1.9231543762637133,1.6349999904632568,0.0342277868144798
5922,2004-04-21,1.6699999570846558,1.6749999523162842,1.6455559730529783,1.6644439697265625,28596600.0,0.008724557723643889,2.785551715417714,0.99999999999996,45.62731096962001,49.23495525170595,-0.013014689699836657,-0.006465200675192406,0.03336030091299014,0.15876822492456655,21.20990796516329,0.029443979263305886,0.0011590886079049234,0.0071388185024261475,-0.02920706815421359,0.043484705159065884,-0.011034124825893832,0.025311761830746127,0.01734380512749789,89.65509586973363,45.384874950616236,0.018172943328319903,4,-0.014444470405578613,-0.018055438995361328,0.048333317041397095,0.16833311319351196,0.09222209453582764,2,0.025282649158842707,-2.1666140155331037,1.6555559635162354,2.047584015367519,1.646111011505127,2.0624413271464457,1.650555968284607,0.025282649158842707
5923,2004-04-22,1.7227779626846311,1.727221965789795,1.6683330535888672,1.6688890457153318,26528400.0,0.0316035969797932,-1.1413799007761654,9.699251185444247,62.13876363347698,50.59666693591258,-0.06505692970775145,-0.05418936069419211,-0.02194933972587676,0.10450264732080039,18.64161951265692,0.058888912200927734,0.001570193451472246,0.05494457483291604,0.01440103998617448,0.0954881096796576,0.03467280740954526,0.07521634225628682,-0.09611093997955322,95.58052247971564,52.64168434639434,0.020271767423370817,4,-0.0458334684371946,-0.05916696786880471,-0.011389225721359031,0.10861057043075584,0.032778024673462136,3,-0.009029589510832103,2.785551715417714,1.6699999570846558,-2.1666140155331037,1.6555559635162354,2.047584015367519,1.646111011505127,-0.009029589510832103
5924,2004-04-23,1.73888897895813,1.7411110401153564,1.7083330154418943,1.7222219705581665,17584200.0,0.009351765939931589,2.1052836645152757,0.30928453079617185,62.784054541398035,51.05821408255266,-0.07795670981979064,-0.06764276019641158,-0.0410838102286466,0.08699150217047147,17.524907747849426,0.032778024673462136,0.0005364664417495391,0.06716669201850922,0.015848936182997653,0.11848444785402079,0.04150781410075344,0.092825569936265,-0.11021085739135783,97.88375166325334,56.618305709818415,0.025658877917755764,4,-0.05499994754791282,-0.06833344697952293,-0.02750024199485801,0.09249955415725686,0.012778043746947798,4,-0.025559445358280808,-1.1413799007761654,1.7227779626846311,2.785551715417714,1.6699999570846558,-2.1666140155331037,1.6555559635162354,-0.025559445358280808
5925,2004-04-26,1.696666955947876,1.7916669845581057,1.6916669607162476,1.73888897895813,19332000.0,-0.024281034339266316,-2.829803456068673,-2.533269438464214,54.43348660218805,50.87331692995024,-0.03351048284151514,-0.02365837427624129,-0.0016322510186093098,0.12717222456807398,17.123316786759894,0.10000002384185813,0.0007801823798196938,0.02305577397346492,-0.029048107064533202,0.07515965501146304,-0.002996166545534251,0.049107714492464094,-0.06349151763916039,36.19403492955386,-3.141208486852342,0.02605194051899911,4,0.01250004768371582,-0.0008334517478940651,0.014721781015396118,0.132221519947052,0.0877770185470581,0,0.012114940593735302,2.1052836645152757,1.73888897895813,-1.1413799007761654,1.7227779626846311,2.785551715417714,1.6699999570846558,0.012114940593735302
5926,2004-04-27,1.6872220039367676,1.717221975326538,1.681110978126526,1.7000000476837158,19238400.0,-0.005566768409084655,-1.8888687558412665,0.3026393061233693,49.1183759286334,50.26229434772611,-0.02105405097958446,-0.014797068934803148,0.005770836396623569,0.13480183302377502,17.052910152495347,0.036110997200011985,0.001287347680962725,0.013499718904495195,-0.03871577025811179,0.06571520806710218,-0.01260802567680841,0.0396074634857988,-0.0445370728530885,28.51669456981832,-5.550615458427934,0.026107744581303514,4,0.02194499969482422,0.008611500263214333,0.020694494247436523,0.13916641473770142,0.07055604457855225,1,0.02897605699361927,-2.829803456068673,1.696666955947876,2.1052836645152757,1.73888897895813,-1.1413799007761654,1.7227779626846311,0.02897605699361927
5927,2004-04-28,1.7627780437469482,1.7649999856948853,1.694443941116333,1.7083330154418943,55441800.0,0.04478132672160928,1.396242074834614,-4.260826569642708,65.80522165276977,52.82184927407022,-0.08694074839677612,-0.0866115621845025,-0.07047178263438081,0.057922349806825535,17.229027245284517,0.07777798175811768,0.002057628409008805,0.0838613092899323,0.01877524550012799,0.1489473730797366,0.051318277395030254,0.11640434118483434,-0.1111541894548036,76.57664797989547,39.69639722358792,0.032543031894902125,4,-0.053611040115356445,-0.06694453954696633,-0.08138880133628845,0.04972189664840698,0.028332948684692383,2,-0.019224799952716087,-1.8888687558412665,1.6872220039367676,-2.829803456068673,1.696666955947876,2.1052836645152757,1.73888897895813,-0.019224799952716087
5928,2004-04-29,1.7250000238418581,1.7627780437469482,1.7150000333786009,1.7627780437469482,32106600.0,-0.021430956687428115,1.5294078667108557,-0.6938745571665598,59.53233391158034,54.11976801652201,-0.03917312861949984,-0.047967507787256336,-0.03383348161826194,0.09387768850163258,17.781168016476954,0.04777801036834739,0.0032997098895257704,0.04397218823432936,-0.02430211115230918,0.1122464876209679,0.0098350385410102,0.07810933792764851,-0.06497358173375578,39.698472414064526,-0.3531806467358365,0.03413714969331922,4,-0.01111102104187034,-0.02916651964187622,-0.04541629552841209,0.08749991655349709,0.10000002384185791,3,0.021577986819806272,1.396242074834614,1.7627780437469482,-1.8888687558412665,1.6872220039367676,-2.829803456068673,1.696666955947876,0.021577986819806272
5929,2004-04-30,1.7088890075683594,1.7411110401153564,1.7027779817581177,1.7261110544204712,21241800.0,-0.009339719449752204,-1.6037855017308043,0.45587478897461653,57.66548002262381,56.22596508056061,-0.015552951395723547,-0.030856989301825344,-0.01909081821529446,0.1080981902580489,18.206424712587978,0.03833305835723877,0.005689626275809712,0.02622227072715755,-0.04312036340047887,0.09556490485479396,-0.00844904633666066,0.060893587790975756,-0.040964132913256845,25.12575330678611,-17.59128646576484,0.03467131706381816,4,0.008333504199981911,0.0002779960632324219,-0.03986099362373352,0.09333294630050659,0.12166702747344971,4,0.027308373793180518,1.5294078667108557,1.7250000238418581,1.396242074834614,1.7627780437469482,-1.8888687558412665,1.6872220039367676,0.027308373793180518
5930,2004-05-03,1.7305560111999512,1.7350000143051147,1.7066669464111328,1.7077779769897459,15726600.0,0.012678999944193414,-1.2666367849854088,-1.322609002623413,61.46176998115159,57.618533027049104,-0.026800041105822014,-0.05190347147846164,-0.04183098008189523,0.08512648771000064,19.294389118045682,0.028333067893981934,0.012577888276097848,0.04580592513084403,-0.026752962953238812,0.11836481321492687,0.009526481088802496,0.08208536917288556,-0.055206609950668506,58.94101564276284,10.822776426201749,0.036279444042041455,5,-0.01194453239440918,-0.021389007568359375,-0.0637502670288086,0.0716659426689148,0.07277703285217285,0,0.012198976148994234,-1.6037855017308043,1.7088890075683594,1.5294078667108557,1.7250000238418581,1.396242074834614,1.7627780437469482,0.012198976148994234
5931,2004-05-04,1.7200000286102295,1.7394440174102783,1.7105560302734375,1.736111044883728,21333600.0,-0.006099763614355491,1.5365971099143232,-0.7073049467227631,61.5639177418312,59.389267112850355,-0.006863052080226417,-0.039984666603733565,-0.03200937500987955,0.09428540330790058,20.227697440646377,0.02888798713684082,0.01759683437747661,0.03308328986167908,-0.04103055887371121,0.10719713859706936,-0.003973634506015955,0.07014021422937411,-0.03767157236241747,36.22097532046896,-15.936951075164792,0.03705692436769512,5,0.009999990463256836,-0.010833024978637695,-0.05375000834465027,0.08222192525863647,0.05944395065307617,1,0.03746740977485663,-1.2666367849854088,1.7305560111999512,-1.6037855017308043,1.7088890075683594,1.5294078667108557,1.7250000238418581,0.03746740977485663
5932,2004-05-05,1.705556035041809,1.7205560207366943,1.7011109590530396,1.7205560207366943,12641400.0,-0.008397670539628588,1.5926773637237839,0.931039075390865,60.35889018754154,59.1915033966353,0.01470093654992466,-0.02572176604497356,-0.01830362721786649,0.10703012654161714,20.965629645127326,0.019445061683654785,0.02512245605655883,0.017917042970657437,-0.056649064800091686,0.09248315074140656,-0.019366010914717124,0.055200096856032,-0.016667267095379357,7.208182470167272,-48.652169800182605,0.037283053885374604,5,0.030832946300506814,0.003610968589782715,-0.04263928532600403,0.09666591882705688,0.0377769470214846,2,0.03061876150684828,1.5365971099143232,1.7200000286102295,-1.2666367849854088,1.7305560111999512,-1.6037855017308043,1.7088890075683594,0.03061876150684828
5933,2004-05-06,1.7111109495162964,1.7183330059051514,1.6916669607162476,1.7050000429153442,11667600.0,0.003256952196443841,1.5946018048112836,-0.40739416191815875,59.15954058405026,58.78877962359666,0.008176903282384185,-0.029923002333178683,-0.024726573387987116,0.09966680060706667,21.615879442283635,0.02666604518890381,0.030520669324648253,0.02163860797882089,-0.053363281889325265,0.09664049784696704,-0.015862336955252188,0.05913955291289397,0.0805560350418093,39.32521150429036,-16.89584031102543,0.037500944934073126,5,0.02527803182601951,-0.0019439458847045898,-0.048610955476760864,0.09111100435256958,0.044445037841796875,3,0.04675327624895331,1.5926773637237839,1.705556035041809,1.5365971099143232,1.7200000286102295,-1.2666367849854088,1.7305560111999512,0.04675327624895331
5934,2004-05-07,1.6838890314102173,1.7111109495162964,1.6822220087051392,1.705556035041809,17667000.0,-0.015908914681291852,-1.31101829070588,-3.545628340681206,55.3459386858004,58.89016318844248,0.029923385266654723,-0.001371210876904172,0.0017766633778562024,0.1245665711165953,22.067416682129405,0.028888940811157227,0.03527901409047707,-0.006472212076187089,-0.0807259935988256,0.06778156944645142,-0.04359910283750623,0.030654678685132053,0.10577795267105117,2.913254432692448,-53.25942454657939,0.037126890761319226,5,0.03916645050048828,0.02527797222137451,-0.021389037370681763,0.11833292245864868,0.0849999189376831,4,0.08380066241973294,1.5946018048112836,1.7111109495162964,1.5926773637237839,1.705556035041809,1.5365971099143232,1.7200000286102295,0.08380066241973294
5935,2004-05-10,1.6777780055999756,1.7000000476837158,1.6611109972000122,1.669443964958191,21187800.0,-0.0036291143277558113,-2.1111270056982097,-0.38464204758027243,53.174578305538255,59.340852341431905,0.03695997536458018,0.006471803720163427,0.005668287948770612,0.1284116528572916,22.09306853586095,0.03888905048370361,0.03234911066579382,-0.013472139835357666,-0.08661287244800131,0.05966859277728598,-0.05004250614167938,0.023098226470964045,0.10759117946624763,21.27711705130839,-32.93338497005402,0.03657036630632179,5,0.035277485847473145,0.03138899803161621,-0.015278011560440063,0.12444394826889038,0.07500004768371582,0,0.09105974028262454,-1.31101829070588,1.6838890314102173,1.5946018048112836,1.7111109495162964,1.5926773637237839,1.705556035041809,0.09105974028262454
5936,2004-05-11,1.7183330059051514,1.7183330059051514,1.6777780055999756,1.6777780055999756,18851400.0,0.02417185120427967,1.0,4.866187009197408,56.425371793193555,58.298646801478995,0.0014328455187662126,-0.030575273018815352,-0.03531943920373837,0.08535999359185853,22.38297744760652,0.04055500030517578,0.028702165913315092,0.02386065721511832,-0.048017034203977405,0.09573834863421404,-0.012078188494429654,0.05979950292466629,0.059580687889099204,96.26038531186516,44.61113985640006,0.03593884570954791,5,-0.006388485431671143,-0.00916600227355957,-0.05222174525260925,0.0838889479637146,0.03777801990509033,1,0.049466568968218105,-2.1111270056982097,1.6777780055999756,-1.31101829070588,1.6838890314102173,1.5946018048112836,1.7111109495162964,0.049466568968218105
5937,2004-05-12,1.7227779626846311,1.728888988494873,1.6744439601898191,1.7183330059051514,22847400.0,0.0025867842637046223,5.533269438464261,0.10960317460316912,50.0,57.23949858908118,-0.010373729125138897,-0.030271575600295142,-0.04010068333265182,0.07794874208820368,22.35257962096504,0.05444502830505393,0.030124863868059126,0.02430561780929552,-0.044288257512167695,0.09289949313075874,-0.009991319851436087,0.05860255547002713,0.04812756931396511,90.98376081454441,43.03710379627097,0.03429693766073161,5,-0.0216669440269468,-0.013610959053039329,-0.0588889420032499,0.07944399118423484,0.05222201347351074,2,0.03289223440632538,1.0,1.7183330059051514,-2.1111270056982097,1.6777780055999756,-1.31101829070588,1.6838890314102173,0.03289223440632538
5938,2004-05-13,1.7366670370101929,1.7438889741897583,1.7138890027999878,1.7166670560836792,15442200.0,0.008062022284008208,-1.347774979009236,4.4994770295279425,49.658746499858445,56.34986153099614,-0.0250701947272427,-0.03810725992728359,-0.05388502467974998,0.061214980976703526,22.295027885547075,0.029999971389770508,0.03437782543948975,0.033111339807510465,-0.03056978032308333,0.09679245993810426,0.001270779742213568,0.06495189987280736,0.02765082290048837,91.27553312826184,47.59477492331317,0.03184056006529689,5,-0.03416705131530762,-0.027500033378601074,-0.0700002908706665,0.0655549168586731,0.029999971389770508,3,0.0038383552581136016,5.533269438464261,1.7227779626846311,1.0,1.7183330059051514,-2.1111270056982097,1.6777780055999756,0.0038383552581136016
5939,2004-05-14,1.7238889932632446,1.7372219562530518,1.7183330059051514,1.7300000190734863,22662000.0,-0.007357797133609845,-1.1934563979041646,-0.30555158190878096,54.596578779025656,55.587062508537706,-0.01110885694016761,-0.020610299934436194,-0.040987381120175526,0.0708943606886181,22.09533949761042,0.01888895034790039,0.02686670481212028,0.01666664481163016,-0.04244642984121372,0.07577971946447404,-0.012889892514791779,0.0462231821380521,0.03423645488479643,75.83900736183597,29.921925338251697,0.029556537326421963,5,-0.021389007568359375,-0.014721989631652832,-0.05388873815536499,0.07833296060562134,0.09388899803161621,4,0.01836950883647348,-1.347774979009236,1.7366670370101929,5.533269438464261,1.7227779626846311,1.0,1.7183330059051514,0.01836950883647348
5940,2004-05-17,1.717221975326538,1.7333329916000366,1.6972219944000244,1.705556035041809,23326200.0,-0.003867428797770911,-1.5489496514264798,-1.908998693014455,55.11361973841207,54.87036273038002,-0.007299837249307606,-0.00879352005155365,-0.035457836321554526,0.07383363828462075,21.608924972142702,0.03611099720001221,0.023440886308585318,0.006444078683853105,-0.045285476446257134,0.058173633813963344,-0.019420698881202014,0.032308856248908224,0.03508260576462119,61.59983657970957,12.924806515200423,0.025864777565055123,5,-0.014721989631652832,-0.008054971694946289,-0.04666620492935181,0.08499997854232788,0.10500001907348633,0,0.03008753426390176,-1.1934563979041646,1.7238889932632446,-1.347774979009236,1.7366670370101929,5.533269438464261,1.7227779626846311,0.03008753426390176
5941,2004-05-18,1.7122219800949097,1.7277779579162598,1.6933330297470093,1.7150000333786009,15856200.0,-0.002911676710098954,1.4313578647099907,-0.23813367940239868,38.653261964782686,52.4586262611846,-0.0039327581313322035,0.0007055958145008034,-0.03158730817891309,0.07565992094374852,21.98284727859204,0.03444492816925049,0.021591364972923133,-0.00138921737670894,-0.046117212280069264,0.043338777526651384,-0.02375321482838899,0.02097478007497111,0.03461098596278078,54.39990249713772,8.871956363675153,0.02236399745168013,5,-0.009721994400024414,-0.003054976463317871,-0.04166620969772339,0.0336115360260012,0.10555601119995117,1,0.023686223901023373,-1.5489496514264798,1.717221975326538,-1.1934563979041646,1.7238889932632446,-1.347774979009236,1.7366670370101929,0.023686223901023373
5942,2004-05-19,1.7122219800949097,1.7411110401153564,1.7050000429153442,1.7127779722213743,18709200.0,0.0,-3.8148424833900245,0.2001373154822567,46.54647359481195,51.05717437349145,-0.003227121432284097,0.00424878688617869,-0.0322027527307891,0.07207254796406071,22.531693461926533,0.03611099720001221,0.0162027220588441,-0.0035003185272217685,-0.04327249587940174,0.0362718588249582,-0.023386407203311865,0.01638577014886833,0.029467667831320155,37.3624715275387,-8.535095704732399,0.019886088676090007,5,-0.009721994400024414,-0.003054976463317871,-0.04166620969772339,-0.005555450916290283,0.10444498062133833,2,0.02563280125214784,1.4313578647099907,1.7122219800949097,-1.5489496514264798,1.717221975326538,-1.1934563979041646,1.7238889932632446,0.02563280125214784
5943,2004-05-20,1.7072219848632812,1.7227779626846311,1.6961109638214111,1.7122219800949097,10929600.0,-0.0029201793282382926,1.0425122008007737,8.992924528305478,49.520664488450564,50.40992168489702,0.0012999103086714925,0.008457218828760826,-0.026545734605294857,0.07348177144562085,23.2919703322048,0.026666998863219993,0.011137400657693197,-0.007722514867782637,-0.04752213784978432,0.032077108114219044,-0.02762232635878359,0.012177296623218314,0.033889055252075195,29.069764540620923,-18.651619185178077,0.019899811491000844,5,-0.004721999168395996,0.0019450187683105469,-0.040416449308395386,-0.0005554556846618652,0.12277805805206277,3,0.03970074887495567,-3.8148424833900245,1.7122219800949097,1.4313578647099907,1.7122219800949097,-1.5489496514264798,1.717221975326538,0.03970074887495567
5944,2004-05-21,1.694443941116333,1.7072219848632812,1.6838890314102173,1.703889012336731,14389200.0,-0.007484699623272251,1.896521616882108,1.8890160455856757,39.05694592954368,48.84129586534206,0.017581502846824693,0.018693239254708338,-0.013514275705090562,0.08225668283805598,23.537542720077575,0.023332953453063965,0.007031174784584593,-0.01827830672264108,-0.05740620550220332,0.020849592056921162,-0.03784225611242209,0.0012856426671399301,0.04666709899902344,18.44554209990146,-26.705904843757345,0.019563949389781097,5,0.01472252607345581,0.014723062515258789,-0.03388819098472595,0.012222588062286377,0.12611210346221902,4,0.04262346220557078,1.0425122008007737,1.7072219848632812,-3.8148424833900245,1.7122219800949097,1.4313578647099907,1.7122219800949097,0.04262346220557078
5945,2004-05-24,1.717221975326538,1.7222219705581665,1.6933330297470093,1.694443941116333,13685400.0,0.01344277828111462,-1.311128489275871,-2.4116318107811336,49.2162222882919,48.04027925368632,0.0011029889974274454,-0.0025991681194523775,-0.03652119305535306,0.055709260185221154,22.74391457831209,0.028888940811157227,0.003519574742535836,0.0034719765186310703,-0.03495379308969748,0.04189774612695962,-0.015740908285533317,0.022684861322795458,0.019089062213897723,58.251964009308075,11.476368072937994,0.0192128848041643,5,-0.008055508136749268,-0.003332972526550293,-0.05958297848701477,-0.010555446147918701,0.08555603027343794,0,0.05855737779572823,1.896521616882108,1.694443941116333,1.0425122008007737,1.7072219848632812,-3.8148424833900245,1.7122219800949097,0.05855737779572823
5946,2004-05-25,1.736111044883728,1.7377779483795166,1.7005560398101809,1.7083330154418943,14725800.0,0.010999783271232744,1.3927811943214985,1.2195095145387274,58.409616164479566,48.9746810497396,-0.01676173924478741,-0.018590966678556864,-0.054958727863535284,0.03303366035099442,22.445405937592888,0.037221908569335715,0.003976321513130543,0.0199165940284729,-0.017613292619090615,0.057446480676036416,0.0011516507046911428,0.03868153735225466,-0.07500004768371582,91.26211165114279,37.850563813016066,0.01876494332378174,5,-0.022222042083740234,-0.01888853311538674,-0.07874977588653564,-0.029444515705108643,0.02944493293762207,1,0.04959990881347309,-1.311128489275871,1.717221975326538,1.896521616882108,1.694443941116333,1.0425122008007737,1.7072219848632812,0.04959990881347309
5947,2004-05-26,1.728888988494873,1.7377779483795166,1.7127779722213743,1.7294440269470217,11610000.0,-0.0041599046386682215,1.9031119355464141,-0.01998120324952826,54.84853233492792,49.55132392030289,-0.009590183352379489,-0.014796599092132823,-0.04698362773353537,0.03644198415290778,21.21014263280753,0.024999976158142312,0.006002139811590368,0.014388990402221635,-0.016811669566643817,0.04558965037108709,-0.0012113395822110906,0.02998932038665436,-0.06624465227127074,83.50503148967046,27.142131501515863,0.015600329984432728,5,-0.01638895273208618,-0.010277509689331055,-0.07402771711349487,-0.022222459316253662,0.026666998863220215,2,0.051413944672857426,1.3927811943214985,1.736111044883728,-1.311128489275871,1.717221975326538,1.896521616882108,1.694443941116333,0.051413944672857426
5948,2004-05-27,1.7622220516204834,1.7683329582214355,1.7316670417785645,1.736111044883728,13678200.0,0.0192800482549369,-1.0952543146464664,-47.04359965633857,70.67430245604189,51.337737662193575,-0.04349054863015245,-0.04764066360567831,-0.07923242251381746,-0.0007980838015493319,20.182601295279657,0.0394439697265625,0.004390382832319739,0.045860952138900846,0.008242632129901617,0.08347927214790007,0.027051792134401342,0.06467011214340035,-0.09807504315376292,92.76335571815176,28.41506054979294,0.018809160004499597,5,-0.03611105680465698,-0.03583306074142456,-0.10847204923629761,-0.055555522441864014,-0.013889074325561301,3,0.03089560083855436,1.9031119355464141,1.728888988494873,1.3927811943214985,1.736111044883728,-1.311128489275871,1.717221975326538,0.03089560083855436
5949,2004-05-28,1.7555559873580933,1.7666670083999634,1.7466670274734497,1.7666670083999634,11592000.0,-0.003782760666432572,2.600025749415274,-0.42553016641176067,70.4678452466027,53.0437627186592,-0.03560430445262264,-0.03931485987428118,-0.0715551189210788,0.002441397781147936,19.54856855308505,0.019999980926513672,0.005355702695020836,0.036861538887023926,-0.004416522647889609,0.07813960042193746,0.016222508119567047,0.057500569654480804,-0.08724154090118419,82.96402260210284,12.623576690372559,0.02063903076745682,5,-0.029444992542266846,-0.029166996479034424,-0.08527824282646179,-0.04888945817947388,-0.04166698455810547,4,0.04240483134307804,-1.0952543146464664,1.7622220516204834,1.9031119355464141,1.728888988494873,1.3927811943214985,1.736111044883728,0.04240483134307804
5950,2004-06-01,1.751667022705078,1.7605559825897217,1.7355560064315796,1.75,13836600.0,-0.002215232485332397,1.571360258956816,-0.1500332596613752,60.869713946303236,55.512257383272605,-0.02940804920998996,-0.035587824720402894,-0.06632105926270637,0.0031391033410395064,18.718536101352115,0.02499997615814209,0.005366520485062809,0.031917023658752264,-0.011654170278450282,0.07548821759595481,0.010131426690151102,0.053702620627353426,-0.07935183577758775,75.4106030385852,8.003972545241098,0.02178559696860122,6,-0.025556027889251487,-0.025278031826019065,-0.07444474101066567,-0.04500049352645852,-0.008889079093932883,1,0.0393276924098791,2.600025749415274,1.7555559873580933,-1.0952543146464664,1.7622220516204834,1.9031119355464141,1.728888988494873,0.0393276924098791
5951,2004-06-02,1.784443974494934,1.7916669845581057,1.7494440078735352,1.751667022705078,16115400.0,0.01871186210906628,-1.2686509804675234,19.66197082380138,66.9723241517972,57.781796334048735,-0.05684031140464807,-0.06670948201738769,-0.09600105509792267,-0.03274186751738917,18.01459390746591,0.042222976684570535,0.005359704472145399,0.06147177815437321,0.009166541812318796,0.11377701449642763,0.035319159983346005,0.08762439632540042,-0.10828807671568619,90.84408607837456,25.328429154175296,0.026152618171027257,6,-0.046665966510772705,-0.058054983615875244,-0.08194372057914734,-0.0777774453163147,-0.06555497646331787,2,0.010274366338809404,1.571360258956816,1.751667022705078,2.600025749415274,1.7555559873580933,-1.0952543146464664,1.7622220516204834,0.010274366338809404
5952,2004-06-03,1.7577780485153198,1.784443974494934,1.7577780485153198,1.7805559635162354,15856200.0,-0.014943549005040468,-1.3413842731911554,-0.6949369528610297,55.42857983652828,58.43823137272404,-0.02573945710474601,-0.03787235090023566,-0.06660955316602979,-0.009064929696844803,17.645101204084163,0.026665925979614258,0.005174782553274859,0.03219475150108342,-0.02164125101622494,0.08603075401839178,0.005276750242429129,0.05911275275973771,-0.07469148552934035,43.51838606362587,-17.96473845118264,0.02691800125865423,6,-0.020000040531158447,-0.031389057636260986,-0.05527779459953308,-0.05333352088928223,-0.04888904094696045,3,0.0044248642839748165,-1.2686509804675234,1.784443974494934,1.571360258956816,1.751667022705078,2.600025749415274,1.7555559873580933,0.0044248642839748165
5953,2004-06-04,1.7911109924316406,1.7955559492111206,1.763888955116272,1.7688889503479004,15487200.0,0.018963113087272276,1.035680074793284,-0.9755959701687819,65.633159323218,61.39114397202118,-0.05131797078494538,-0.06841211659925328,-0.09659428045561391,-0.04502822771513215,17.709176780076405,0.03777790069580078,0.011477219237220115,0.061527693271636874,0.0007755189986553557,0.12227986754461839,0.031151606135146226,0.09190378040812752,-0.10150960415133348,92.59173163579143,31.564451390376334,0.03037608713649073,6,-0.046666502952575684,-0.06277751922607422,-0.08861073851585388,-0.09527748823165871,-0.07222199440002441,4,-0.01985081059955829,-1.3413842731911554,1.7577780485153198,-1.2686509804675234,1.784443974494934,1.571360258956816,1.751667022705078,-0.01985081059955829
5954,2004-06-07,1.825000047683716,1.8272219896316528,1.7916669845581057,1.7916669845581057,13370400.0,0.018920689669860824,-1.1333175975795415,1.5,72.24795633621898,63.95022553290197,-0.07234827650924358,-0.09611532810384404,-0.1278901771493426,-0.08136840013151514,18.358463733179928,0.03611099720001221,0.01681608164851789,0.08836119771003736,0.017945588536305346,0.15877680688376938,0.053153393123171355,0.12356900229690337,-0.12692229452894388,97.57604525651887,35.1084059725011,0.03520780458686597,6,-0.061111032962799294,-0.08083355426788352,-0.1201387941837313,-0.12916654348373413,-0.08611106872558594,0,-0.04200935254007232,1.035680074793284,1.7911109924316406,-1.3413842731911554,1.7577780485153198,-1.2686509804675234,1.784443974494934,-0.04200935254007232
5955,2004-06-08,1.830556035041809,1.8355560302734373,1.8083330392837524,1.8111109733581543,19636200.0,0.0030443765550278723,-1.1777582811613236,0.5833565793332331,74.37102085188997,65.72371494261424,-0.06720444088660615,-0.09448289679311173,-0.13066334878937025,-0.08913745169058407,19.846784935588204,0.027222990989684837,0.022620578130754465,0.08627828359603873,0.009857037019555426,0.16269953017252203,0.04806766030779697,0.12448890688428049,-0.11956385823934879,94.193615371837,29.43705069590372,0.03821062328824168,6,-0.0563890337944033,-0.08222252130508423,-0.11736127734184265,-0.13472253084182717,-0.11888909339904785,1,-0.0637331116931128,-1.1333175975795415,1.825000047683716,1.035680074793284,1.7911109924316406,-1.3413842731911554,1.7577780485153198,-0.0637331116931128
5956,2004-06-09,1.803333044052124,1.8138890266418457,1.7783329486846924,1.7916669845581057,28393200.0,-0.014871432760627412,1.1695070591572654,0.5999497293353736,66.87247258950325,67.05970830423371,-0.03290337171206659,-0.06383843942808687,-0.10175826071552985,-0.06393573008994213,20.485807270002926,0.0522230863571167,0.031654341971852684,0.05480529069900508,-0.024923368017984115,0.13453394941599428,0.014940961340510484,0.09466962005749968,-0.07739320483314649,58.57055493992651,-9.252498063568368,0.03986432935849461,6,-0.019721508026123047,-0.05499953031539917,-0.08944380283355713,-0.10749953985214211,-0.08666598796844482,2,-0.03357954352397963,-1.1777582811613236,1.830556035041809,-1.1333175975795415,1.825000047683716,1.035680074793284,1.7911109924316406,-0.03357954352397963
5957,2004-06-10,1.7794439792633057,1.8138890266418457,1.7783329486846924,1.805556058883667,15827400.0,-0.013247172987602585,-1.5097692734891706,-2.2382947415749133,62.49998968378743,66.15145132953877,-0.0012169017833045803,-0.03740416105604227,-0.07558824993263435,-0.04206769742760885,20.889670816309934,0.03555607795715332,0.037081407710662484,0.028082925081253096,-0.05182009479733751,0.1079859449598437,-0.011868584858042208,0.0680344350205484,-0.04035019711779286,21.70456114320509,-48.9129170753509,0.039951509939295284,6,0.006112039089202881,-0.03111046552658081,-0.0598604679107666,-0.08361047506332375,-0.02499997615814209,3,-0.03403028245753448,1.1695070591572654,1.803333044052124,-1.1777582811613236,1.830556035041809,-1.1333175975795415,1.825000047683716,-0.03403028245753448
5958,2004-06-14,1.7433329820632937,1.7783329486846924,1.727221965789795,1.7777780294418335,25207200.0,-0.020293416157423527,1.87504693954187,1.319123098555533,57.82923224419374,64.74716099593778,0.035685629985589884,-0.0008096748369361695,-0.038339021458475564,-0.008527576628369893,20.33556465390312,0.05222201347351074,0.038565320679382564,-0.008361369371413963,-0.08806166831067652,0.0713389295678486,-0.04821151884104524,0.03148878009821732,0.0922230482101436,14.871606959721706,-59.769851495062994,0.0398501494696313,6,0.03805601596832253,0.0050005316734311744,-0.020554989576339944,-0.04749947786331177,-0.011111021041870561,0,-0.019757541932218126,-1.5097692734891706,1.7794439792633057,1.1695070591572654,1.803333044052124,-1.1777582811613236,1.830556035041809,-0.019757541932218126
5959,2004-06-15,1.7555559873580933,1.7905559539794922,1.7466670274734497,1.7494440078735352,21823200.0,0.007011285520643007,-6.524284444262781,-0.17744145964990113,56.35371473259465,64.24538330552572,0.026219930494691956,-0.011108147927914924,-0.049043364428323244,-0.024012743187183716,19.859791905651107,0.04722297191619851,0.04199300439066889,0.002278286218643233,-0.0763471257782673,0.08090369821555377,-0.03703441977981203,0.0415909922170985,0.07783336162567123,26.15430493016956,-48.47171991447294,0.03931270599845527,6,0.02583301067352295,-0.007222473621368408,-0.032777994871139526,-0.05972248315811135,-0.07055604457855225,1,-0.02088625460567428,1.87504693954187,1.7433329820632937,-1.5097692734891706,1.7794439792633057,1.1695070591572654,1.803333044052124,-0.02088625460567428
5960,2004-06-16,1.7688889503479004,1.772778034210205,1.75,1.7555559873580933,10594800.0,0.007594723885663068,1.157917026647016,2.181447601958222,55.53475088679286,62.97454183163634,0.017418551397092807,-0.021472806756560825,-0.06108336093715394,-0.040794084410559206,20.1489107925185,0.022778034210205078,0.03969721049109065,0.013027900457382113,-0.06398817459473527,0.0900439755094995,-0.025480137068676578,0.051535937983440805,0.06237705097198476,48.07707120613577,-23.4348193085695,0.03850803752605868,6,0.01250004768371582,-0.020555436611175537,-0.05277770757675171,-0.07305544614791848,-0.09222197532653809,2,-0.016959782231592335,-6.524284444262781,1.7555559873580933,1.87504693954187,1.7433329820632937,-1.5097692734891706,1.7794439792633057,-0.016959782231592335
5961,2004-06-17,1.7527780532836914,1.761667013168335,1.7466670274734497,1.761667013168335,13053600.0,-0.009107918878141219,2.374969825389588,-0.666690509186821,53.91625457882616,62.806505691891665,0.031922226954063326,-0.0022849129251862887,-0.04344603571971728,-0.02826913588626656,20.554769561297288,0.022221922874450684,0.03755120643239862,-0.005110800266265869,-0.0793754859730933,0.06915388544056156,-0.04224314311967947,0.03202154258714773,0.07640706732559188,29.487659143677718,-38.83386988713184,0.0371323428534137,6,0.028610944747924805,0.0022219419479367897,-0.04166680574417114,-0.056944549083709495,-0.08055603504180908,3,-0.023454830213050504,1.157917026647016,1.7688889503479004,-6.524284444262781,1.7555559873580933,1.87504693954187,1.7433329820632937,-0.023454830213050504
5962,2004-06-18,1.7561110258102417,1.7749999761581419,1.740556001663208,1.75,18680400.0,0.0019015371172101947,-1.7556257063426413,-0.6874849126947938,48.88889948531703,60.946032376569335,0.031656990311251576,-0.0022780353323068603,-0.045648023344232236,-0.03570183513324565,20.734739391297335,0.03444397449493386,0.03862928486407391,-0.003972280025482222,-0.07508196809666412,0.06713740804569968,-0.03952712406107306,0.031582564010108616,0.0710348317026519,45.6138336558225,-18.80565324821714,0.03555484403559094,6,0.02527797222137451,-0.0011110305786135033,-0.04555526375770569,-0.06027752161025979,-0.08055508136749268,4,-0.02246097720863849,2.374969825389588,1.7527780532836914,1.157917026647016,1.7688889503479004,-6.524284444262781,1.7555559873580933,-0.02246097720863849
5963,2004-06-21,1.7749999761581419,1.7833329439163208,1.76111102104187,1.76111102104187,11147400.0,0.010756125364673297,-2.199941635410172,2.2727698339933284,53.384840146261055,58.85013057768512,0.011446029863184659,-0.01668428825752133,-0.06262586937632686,-0.05733604682360416,21.33249782127763,0.0272219181060791,0.035980297083104684,0.01152777075767486,-0.055306331389856966,0.07836187290520669,-0.021889280316091053,0.04494482183144077,0.05014740352028979,68.88801468659803,6.532795669121626,0.03341705107376597,6,0.006389021873474343,-0.015277445316314475,-0.0698609650135038,-0.07916647195815996,-0.027778029441833274,0,-0.011580830044555901,-1.7556257063426413,1.7561110258102417,2.374969825389588,1.7527780532836914,1.157917026647016,1.7688889503479004,-0.011580830044555901
5964,2004-06-22,1.7666670083999634,1.7694439888000488,1.7444440126419067,1.7677780389785769,16756200.0,-0.004694629785975901,10.253823450496379,-0.07999382021991316,52.57143487737822,56.427954358294926,0.011884008086073816,-0.002807040774362779,-0.05217058672760411,-0.05063600733765594,22.20060096230879,0.03055596351623513,0.037672925289346626,-0.0004163503646850142,-0.05881927687859756,0.05798657614922753,-0.029617813621641398,0.02878511289227137,0.056521863000695616,61.039909262928504,0.32222422512463567,0.029201463256956297,6,0.0038884878158569336,-0.006944477558135986,-0.060833513736724854,-0.07083350419998147,0.007776975631713867,1,-0.0194971928579436,-2.199941635410172,1.7749999761581419,-1.7556257063426413,1.7561110258102417,2.374969825389588,1.7527780532836914,-0.0194971928579436
5965,2004-06-23,1.8177779912948608,1.8200000524520876,1.7599999904632568,1.7599999904632568,25025400.0,0.028930739438660646,-1.0769172046538287,-52.00396995707115,55.376459449960144,55.150619565012356,-0.046075485238120883,-0.04848416643772313,-0.10032457634175551,-0.10231867175872522,23.093605708320975,0.06000006198883079,0.03532085847631672,0.04566683173179631,-0.011970868398076817,0.10330453186166944,0.016847981666859857,0.07448568179673276,0.0034915419935808156,97.20298608245463,38.631498328400085,0.028818850064936546,6,-0.04416698217391968,-0.05805546045303345,-0.11194449663162231,-0.12194448709487893,-0.07888901233673073,2,-0.07304415013889443,10.253823450496379,1.7666670083999634,-2.199941635410172,1.7749999761581419,-1.7556257063426413,1.7561110258102417,-0.07304415013889443
5966,2004-06-24,1.8222219944000244,1.8327779769897459,1.8133330345153809,1.8177779912948608,25011000.0,0.0024447446973423492,-1.9166137698586205,0.07691514142408243,61.19682443026363,55.00582342573194,-0.05314732542196854,-0.048639976062174295,-0.10150197289811458,-0.10674658936783898,23.692257452460435,0.019444942474365012,0.027748055785104864,0.045805287361144975,-0.013354316552056877,0.10496489127434683,0.01622548540454405,0.0753850893177459,-0.09500002861022949,88.55372317460667,26.918241149954966,0.02957980195660092,6,-0.042222023010253906,-0.06249946355819702,-0.11638849973678589,-0.1263884902000425,-0.08666598796844482,3,-0.0798777645237384,-1.0769172046538287,1.8177779912948608,10.253823450496379,1.7666670083999634,-2.199941635410172,1.7749999761581419,-0.0798777645237384
5967,2004-06-25,1.8177779912948608,1.8316669464111328,1.809443950653076,1.8222219944000244,17359200.0,-0.0024387824967653238,-1.1052393831768081,-1.0,55.15027970955702,54.70816203299453,-0.04771113364384294,-0.039205260723847335,-0.09341746022119501,-0.10208154973129968,24.275318163278833,0.022222995758056863,0.018428717136996564,0.03691683411598201,-0.02054003860088449,0.09437370683284851,0.00818839775754876,0.06564527047441526,-0.08844490528106697,83.01900542375921,24.254193589410363,0.028728436358433276,6,-0.03111100196838379,-0.05805546045303345,-0.11194449663162231,-0.12194448709487893,-0.07055604457855225,4,-0.0800735699023919,-1.9166137698586205,1.8222219944000244,-1.0769172046538287,1.8177779912948608,10.253823450496379,1.7666670083999634,-0.0800735699023919
5968,2004-06-28,1.816666960716248,1.8455560207366943,1.8105560541152956,1.8227779865264893,14725800.0,-0.0006112025692540657,-2.8182811290941125,1.3751173582981377,48.15730023118435,53.79744931061562,-0.03922908161341021,-0.03563314741014212,-0.0883530228078353,-0.10088675293889637,24.2047402961941,0.034999966621398704,0.012315775043755472,0.03308355808258101,-0.025796453646944606,0.09196356981210663,0.0036435522178182023,0.06252356394734382,-0.085264976882935,71.42865564160861,16.847272891669746,0.029440005864762864,6,-0.02361094951629683,-0.05194443464279219,-0.11083346605300948,-0.12083345651626609,-0.06777799129486128,0,-0.07767577620163457,-1.1052393831768081,1.8177779912948608,-1.9166137698586205,1.8222219944000244,-1.0769172046538287,1.8177779912948608,-0.07767577620163457
5969,2004-06-29,1.830000042915344,1.8327779769897459,1.8011109828948977,1.8038890361785889,21558600.0,0.007339310114298225,1.0000075289582557,-4.272769833993602,49.88114132866863,53.16927047082403,-0.04569732317209119,-0.04543245477468605,-0.09799774829296903,-0.11365850895313656,24.00961963931106,0.03166699409484819,0.009301722791022371,0.04269443750381452,-0.01810625082097217,0.10349512582860121,0.012294093341421286,0.07309478166620775,-0.09403189760589581,81.81778914749394,30.914993498516388,0.0304003441623933,6,-0.036944031715392844,-0.0652775168418882,-0.12416654825210549,-0.1341665387153621,-0.11222207546234086,1,-0.04523393128841846,-2.8182811290941125,1.816666960716248,-1.1052393831768081,1.8177779912948608,-1.9166137698586205,1.8222219944000244,-0.04523393128841846
5970,2004-06-30,1.820556044578552,1.8266669511795044,1.7861109972000122,1.8083330392837524,22806000.0,-0.005160654707825563,2.3181636415063056,0.468116967607912,53.984796340354116,53.17688622210491,-0.03146219366456937,-0.0322144975464822,-0.08475579123659127,-0.10379111540325225,24.08209341180056,0.04388904571533181,0.010396376723575296,0.029805988073348777,-0.030295042374755443,0.089907018521453,-0.00024452715070322206,0.059856503297400776,-0.08020438425201393,57.94437503634696,7.680552594028761,0.030050515224052086,6,-0.027500033378600852,-0.05111151933670022,-0.11138930916786172,-0.12472254037857011,-0.14333403110504128,2,-0.025328558647887967,1.0000075289582557,1.830000042915344,-2.8182811290941125,1.816666960716248,-1.1052393831768081,1.8177779912948608,-0.025328558647887967
5971,2004-07-01,1.802778005599976,1.8327779769897459,1.7805559635162354,1.820556044578552,22375800.0,-0.009765169840015298,1.4736929779238572,-1.4544736380127288,55.55577631571496,53.91765031437135,-0.006532783213991866,-0.013694623761992375,-0.06361255584093772,-0.08595487062355134,23.45655338621212,0.05222201347351052,0.011136641530513414,0.011111247539520752,-0.04914388352596921,0.07136637860501072,-0.01901631799322412,0.04123881307226562,-0.05821817085703174,34.18772695594831,-18.875332147326603,0.030127565532744975,7,-0.007777988910675493,-0.02972197532653853,-0.09125027060508772,-0.10694450139999412,-0.127222061157227,3,-0.03543920906699949,2.3181636415063056,1.820556044578552,1.0000075289582557,1.830000042915344,-2.8182811290941125,1.816666960716248,-0.03543920906699949
5972,2004-07-02,1.76555597782135,1.802778005599976,1.7633329629898071,1.802778005599976,21132000.0,-0.02064703899371023,1.119446197008079,2.0937083006444945,55.26339565534103,54.12637870426912,0.03595048261600575,0.025444538700150954,-0.02385411612489685,-0.04943160008453895,22.588500046659977,0.0394450426101689,0.010495160525015201,-0.026499676704406783,-0.0859286033745108,0.03292924996569724,-0.056214140039458904,0.0032147866306453388,-0.01695629563865575,2.703639213207353,-52.91052399408642,0.02971446333505203,7,0.02944403886795044,0.013611018657684326,-0.05000022053718567,-0.06972247362136819,-0.05111193656921387,4,-0.01699179848536414,1.4736929779238572,1.802778005599976,2.3181636415063056,1.820556044578552,1.0000075289582557,1.830000042915344,-0.01699179848536414
5973,2004-07-06,1.7555559873580933,1.7805559635162354,1.7555559873580933,1.7599999904632568,23810400.0,-0.005663932828454676,-10.251106521097668,0.11939175188396,50.0,53.84066371789377,0.04794412623135269,0.03440839803152951,-0.013083072347799263,-0.040364161086457795,21.330602467820768,0.02499997615814209,0.011514248141792471,-0.034721916913986295,-0.09635608838626353,0.026912254558290938,-0.0655390026501248,-0.0039048311778477895,-0.003078051633238932,0.0,-56.88933664048926,0.030817085736138585,7,0.04500001668930054,0.030833005905151367,-0.04000023007392883,-0.05972248315811135,-0.03444492816925049,1,-0.004747237172610164,1.119446197008079,1.76555597782135,1.4736929779238572,1.802778005599976,2.3181636415063056,1.820556044578552,-0.004747237172610164
5974,2004-07-07,1.748332977294922,1.7566670179367063,1.7372219562530518,1.7555559873580933,20334600.0,-0.004114371808808581,3.117504512122927,1.6253386625177215,44.931358347521005,52.68009692873387,0.05843837725563161,0.0375167068910538,-0.005676429201218136,-0.034435636447197604,19.1598433721756,0.019445061683654563,0.01421492197469476,-0.03811157345771776,-0.10018796165301369,0.023964814737578166,-0.06914976755536584,-0.007073379360069687,0.09722304344177224,11.627756112288209,-44.46051684674997,0.031038194097647995,7,0.04305601119995095,0.03805601596832253,-0.02208298444747947,-0.052499473094940186,-0.07499992847442649,2,0.0003180127205086869,-10.251106521097668,1.7555559873580933,1.119446197008079,1.76555597782135,1.4736929779238572,1.802778005599976,0.0003180127205086869
5975,2004-07-08,1.7138890027999878,1.7455559968948364,1.7138890027999878,1.7366670370101929,24757200.0,-0.01970103804152179,-1.7804852519416359,3.1535376541071427,41.205910943353835,50.458884319077214,0.08559742720349606,0.06616441633183356,0.02991587274698171,-0.0011003990384299556,16.810019947208293,0.034443974494934304,0.013182826266564751,-0.06672219634056087,-0.1331212214379247,-0.00032317124319702906,-0.09992170888924279,-0.03352268379187895,0.12950033664703375,0.0,-56.997126641816706,0.03319951254868196,7,0.06583350896835327,0.06583350896835327,0.012360990047454834,-0.01805549860000588,-0.027778029441833496,3,0.0022690878152913374,3.117504512122927,1.748332977294922,-10.251106521097668,1.7555559873580933,1.119446197008079,1.76555597782135,0.0022690878152913374
5976,2004-07-09,1.742777943611145,1.75,1.7205560207366943,1.7222219705581665,16160400.0,0.016855782821385334,-1.4651821983571707,-0.9024471937867655,47.29732995163289,49.586334345974535,0.04945496566148666,0.034262908942611414,0.0028391130475353688,-0.030497826475719414,15.530650710675676,0.03611099720001221,0.013757141146218954,-0.03480550050735465,-0.10235458132112174,0.032743580306412445,-0.0685800409142383,-0.00103096010047099,0.09543138236999527,32.5000167637847,-24.865588346762948,0.03377454040688357,7,0.036944568157196045,0.036944568157196045,-0.016527950763702393,-0.04694443941116311,0.006111025810241699,4,-0.03761576761856322,-1.7804852519416359,1.7138890027999878,3.117504512122927,1.748332977294922,-10.251106521097668,1.7555559873580933,-0.03761576761856322
5977,2004-07-12,1.7188889980316162,1.7416670322418213,1.7027779817581177,1.7372219562530518,19137600.0,-0.013707394947878093,1.8570615333415075,-0.8918555290078638,38.852049552867435,48.55241760393932,0.0646387994193165,0.05626748330228737,0.02586424170287671,-0.007004180611757116,14.354511125578934,0.039999961853027344,0.00857195394300514,-0.05566669702529903,-0.12811544934763508,0.016782055297037024,-0.09189107318646705,-0.019442320864131002,0.11434751502227791,20.71410945529842,-33.740160981856626,0.036224376161168026,7,0.048888981342315674,0.055278003215789795,0.013194501399993896,-0.0230554938316343,0.029443979263305886,0,-0.0252099196856167,-1.4651821983571707,1.742777943611145,-1.7804852519416359,1.7138890027999878,3.117504512122927,1.748332977294922,-0.0252099196856167
5978,2004-07-13,1.7088890075683594,1.7233330011367798,1.703333020210266,1.7188889980316162,13671000.0,-0.00581770578246088,1.1177450708136865,0.5454651858402476,38.59638803389759,47.29855612674254,0.0645285889656737,0.06698928502581358,0.036084289270335024,0.002538347518444173,14.870464010706169,0.019999980926513894,0.0002344705636954103,-0.0639444887638092,-0.14100883618599802,0.013119858658379613,-0.10247666247490361,-0.025412315052714796,0.11651999360778809,11.340016900635812,-40.53462115843221,0.03853217371109444,7,0.05888897180557251,0.06527799367904663,0.023194491863250732,-0.013055503368377464,0.054443955421447754,1,0.0032506696802276913,1.8570615333415075,1.7188889980316162,-1.4651821983571707,1.742777943611145,-1.7804852519416359,1.7138890027999878,0.0032506696802276913
5979,2004-07-14,1.7188889980316162,1.740556001663208,1.696666955947876,1.7088890075683594,17560800.0,0.005851749539594886,-1.5484221528494002,-1.0,26.701414810033796,44.267069290040276,0.041471140351841296,0.05702515798944674,0.026944479446389336,-0.00787447767809435,14.905462201820974,0.04388904571533203,-0.005901731787086639,-0.052111148834228516,-0.1325757379498893,0.028353440281432274,-0.09234344339205891,-0.01187885427639812,0.0991621419794495,41.666554907351525,-4.289521113208728,0.04023229455783044,7,0.045833468437194824,0.052222490310668945,0.017499983310699463,-0.021111011505126953,0.016111016273498535,2,0.0012927310371821932,1.1177450708136865,1.7088890075683594,1.8570615333415075,1.7188889980316162,-1.4651821983571707,1.742777943611145,0.0012927310371821932
5980,2004-07-15,1.73888897895813,1.7394440174102783,1.7133330106735232,1.7188889980316162,18750600.0,0.01163541156492176,1.4737977457025835,2.000000000000022,31.70732473209216,41.61724133630442,0.009687129589298848,0.03653561703903896,0.007356316592804779,-0.028139705623266176,14.942351738672087,0.02611100673675515,-0.009913839547951664,-0.030611169338226052,-0.11234988402280499,0.05112754534635289,-0.07148052668051541,0.010258188004063307,0.06945142632788048,79.16672254632465,37.004479083259014,0.04086935734228942,7,0.010833501815795898,0.03222250938415505,0.015138775110244529,-0.025277972221374734,0.024443984031677024,3,-0.03769989397305451,-1.5484221528494002,1.7188889980316162,1.1177450708136865,1.7088890075683594,1.8570615333415075,1.7188889980316162,-0.03769989397305451
5981,2004-07-16,1.7116669416427612,1.7677780389785769,1.7111109495162964,1.7622220516204834,15690600.0,-0.01565484492959357,-1.1935466008329285,-2.527757909543877,28.824802265478027,38.67961984854186,0.025284897795850858,0.06379035969271873,0.035022643259537745,-0.0011043959832377492,15.21755093101368,0.056667089462280495,-0.01677413309200082,-0.05577765107154842,-0.14126859017539073,0.029713288032293894,-0.09852312062346957,-0.013032181519627262,0.0877395876961986,21.093738212943943,-15.243570532629828,0.042745469551921135,7,0.026944518089294434,0.059444546699523926,0.0495833158493042,0.01944458484649636,0.012222051620483398,4,-0.014930456190314523,1.4737977457025835,1.73888897895813,-1.5484221528494002,1.7188889980316162,1.1177450708136865,1.7088890075683594,-0.014930456190314523
5982,2004-07-19,1.7166670560836792,1.73444402217865,1.7061109542846682,1.7194440364837646,14414400.0,0.0029211958934716176,-1.3720414976272355,0.05492976676955436,30.349338840497026,36.49621305304153,0.01410375370736916,0.058692903358785076,0.030999724545630603,-0.00617534509774198,15.087999981733875,0.02833306789398171,-0.024786708020061,-0.048805338144302324,-0.13716875678059037,0.039558080491985725,-0.09298704746244635,-0.004623628826158299,0.07452030738399396,28.125151922054886,-3.6174647669614295,0.044181709318143976,7,0.01555544137954712,0.05444443225860596,0.049305468797683716,0.014444470405578391,0.017221927642822488,0,0.018770042346602178,-1.1935466008329285,1.7116669416427612,1.4737977457025835,1.73888897895813,-1.5484221528494002,1.7188889980316162,0.018770042346602178
5983,2004-07-20,1.7544440031051636,1.7661110162734983,1.7194440364837646,1.7222219705581665,16131600.0,0.02200598356426009,-1.4705967737863714,-11.603262502682979,36.45405264926172,35.554290197679386,-0.0266500541114445,0.02033982720735139,-0.005519986559432866,-0.04389288809284175,15.034118610669001,0.049443960189819114,-0.031721163837360455,-0.010000592470169156,-0.09837559312568978,0.07837440818535146,-0.054188092797929466,0.03418690785759115,0.02918172776092587,81.24900464860508,53.53384454649823,0.044187500327760296,7,-0.022221505641937256,0.016667485237121582,0.012500762939453125,-0.023332476615905984,-0.02277696132659912,1,-0.0034831694824261072,-1.3720414976272355,1.7166670560836792,-1.1935466008329285,1.7116669416427612,1.4737977457025835,1.73888897895813,-0.0034831694824261072
5984,2004-07-21,1.7322219610214231,1.7761110067367554,1.7283329963684082,1.7683329582214355,18158400.0,-0.012666144969238124,-1.1772239228393637,-1.1206927169272503,34.856981238188055,34.848853563772074,-0.007770886143896094,0.04200251116377607,0.01860456889934725,-0.021500551989517502,15.645431679592212,0.04777801036834717,-0.03688890266009426,-0.030500382184982522,-0.12002803685217289,0.05902727248220785,-0.0752642095185776,0.014263445148612552,0.04444706785120922,37.30141024483815,12.856087504249611,0.04476382733359518,7,0.004167020320892556,0.03888952732086204,0.032639294862747414,-0.0011104345321655273,0.014999985694885476,2,0.01796017061811117,-1.4705967737863714,1.7544440031051636,-1.3720414976272355,1.7166670560836792,-1.1935466008329285,1.7116669416427612,0.01796017061811117
5985,2004-07-22,1.684999942779541,1.7294440269470217,1.675555944442749,1.7211110591888428,36271800.0,-0.02726095113933158,1.0421027904392246,1.0000033011907334,31.66079239222678,33.111460501615845,0.039026301256430695,0.08302376868511452,0.0674166090108912,0.024918112477857246,14.541042596116347,0.056666016578674094,-0.04152299177887464,-0.07108349800109859,-0.16307932301710326,0.020912327014906085,-0.11708141050910092,-0.025085585493096252,0.09111106395721436,9.391867620925245,-13.250170854908413,0.04599791250800234,7,0.04083353281021118,0.07555603981018066,0.07986131310462952,0.046111583709716575,0.08166706562042236,3,0.02967363396054168,-1.1772239228393637,1.7322219610214231,-1.4705967737863714,1.7544440031051636,-1.3720414976272355,1.7166670560836792,0.02967363396054168
5986,2004-07-23,1.6766669750213623,1.6905560493469238,1.6649999618530271,1.6855560541152954,19936800.0,-0.004945381626798695,1.7059127943302035,0.24615907725421066,34.79078882580744,32.66020930972029,0.04134286735196446,0.08421052304100884,0.07596814273186325,0.03306529540256986,13.21199085548302,0.025556087493896706,-0.04499366372685554,-0.07213871479034428,-0.16512847622142712,0.020851046640738558,-0.1186335955058857,-0.025643834074802863,0.09944403171539307,10.500318110178954,-14.058047583686607,0.04649488071554142,7,0.04388850927352905,0.07861101627349854,0.08819428086280823,0.054444551467895286,0.06888902187347412,4,0.05168944653862506,1.0421027904392246,1.684999942779541,-1.1772239228393637,1.7322219610214231,-1.4705967737863714,1.7544440031051636,0.05168944653862506
5987,2004-07-26,1.6722220182418823,1.6905560493469238,1.6644439697265625,1.6722220182418823,15397200.0,-0.0026510671741616365,-2.357150520330437,-0.0,35.46496734765847,32.31227367791594,0.04299315138198412,0.08136320798450769,0.08044122487874117,0.03732333638942742,11.953627445268353,0.026112079620361328,-0.045105503346054565,-0.06930587291717538,-0.1623505798137237,0.02373883397937293,-0.11582822636544954,-0.022783519468901225,0.09055566310882557,6.9653934800919375,-19.844367781956638,0.04652235344827414,7,0.04805546998977661,0.0827779769897461,0.09597247838973999,0.058889508247375266,0.08222198486328125,0,0.030897198133823967,1.7059127943302035,1.6766669750213623,1.0421027904392246,1.684999942779541,-1.1772239228393637,1.7322219610214231,0.030897198133823967
5988,2004-07-27,1.675555944442749,1.6972219944000244,1.6733330488204956,1.680556058883667,25353000.0,0.0019937102636478077,-4.05805295439057,-100.0,37.13171935125946,33.47119640471879,0.038480301768635705,0.07053175493684716,0.07672698956091129,0.03396191475257515,10.268217993103807,0.02499997615814209,-0.04914155831302147,-0.058916395902633756,-0.14933420978659928,0.03150141798133177,-0.10412530284461652,-0.013707488960650993,0.07345501728057857,9.950989131351475,-18.003444557424075,0.04520890694198271,7,0.04472154378890991,0.0794440507888794,0.09263855218887329,0.05555558204650857,0.07722210884094238,1,0.03481414003347583,-2.357150520330437,1.6722220182418823,1.7059127943302035,1.6766669750213623,1.0421027904392246,1.684999942779541,0.03481414003347583
5989,2004-07-28,1.7472219467163086,1.7738889455795288,1.6927779912948608,1.6988890171051023,37636200.0,0.0427714768410159,-1.6789193105131779,-9.66636467671185,55.20829103561576,36.08241488288808,-0.03212198744408479,-0.008067364298895097,0.005917539794179083,-0.03723529212153487,9.372370482231155,0.09833300113677979,-0.04717522333604984,0.01688851118087764,-0.061955051336685774,0.09573207369844106,-0.022533270077904177,0.05631029243965946,-0.0827779769897461,75.63433254437741,42.32031404929165,0.039421781258781714,7,-0.026944458484649658,0.007778048515319824,0.023333817720413208,-0.016110420227051003,0.03555607795715332,2,-0.008902649698842025,-4.05805295439057,1.675555944442749,-2.357150520330437,1.6722220182418823,1.7059127943302035,1.6766669750213623,-0.008902649698842025
5990,2004-07-29,1.7744439840316772,1.805556058883667,1.7527780532836914,1.76111102104187,30825000.0,0.015580182796197883,-2.5186628995148004,0.2758567108813537,54.973745132682375,38.98785297924412,-0.06008917736582697,-0.041024475858059795,-0.01989903150701533,-0.06441094718676221,9.157683170987447,0.0583341121673584,-0.043473024896969914,0.04641615152359013,-0.023511277195327862,0.11634358024250813,0.011452437164131135,0.08137986588304913,-0.10781111478805538,77.95222575342096,42.695536625932846,0.034963714359459046,7,-0.0394439697265625,-0.019443988800048828,-0.009304970502853394,-0.043332457542419656,0.013889074325561523,3,-0.01534116464669566,-1.6789193105131779,1.7472219467163086,-4.05805295439057,1.675555944442749,-2.357150520330437,1.6722220182418823,-0.01534116464669566
5991,2004-07-30,1.73888897895813,1.7722220420837402,1.7194440364837646,1.7699999809265137,26755200.0,-0.020037265415819627,1.9687988251782014,-2.3333899593186445,53.03031835574003,41.50796181427112,-0.022648360898505304,-0.011068793145044609,0.01683845443170706,-0.028971482011352245,8.46457084485188,0.0549999475479126,-0.0385460721847013,0.014055597782135276,-0.04673403231183171,0.07484522787610226,-0.016339217264848216,0.04445041282911877,-0.06669918212890646,52.75594010140807,15.012825882070842,0.030394815046983544,7,-0.0038889646530153588,0.016111016273498313,0.027777791023254172,-0.007777452468872514,0.0627779960632322,4,0.01597458479406577,-2.5186628995148004,1.7744439840316772,-1.6789193105131779,1.7472219467163086,-4.05805295439057,1.675555944442749,0.01597458479406577
5992,2004-08-02,1.7355560064315796,1.7433329820632937,1.717221975326538,1.7355560064315796,15912000.0,-0.0019167253153490327,2.3574757043440266,-0.0,54.12379249027668,43.47126624105056,-0.018276148681080295,-0.01064432057674125,0.021339558585342422,-0.02550847883757079,8.311585515540292,0.026111006736755593,-0.03604291483931865,0.012222623825073331,-0.045751409842873736,0.0701966574930204,-0.016764393008900313,0.041209640659046975,-0.05803155912017832,47.059099306055806,5.729301394140883,0.028987016833973568,8,-0.0005559921264648438,0.019443988800048828,0.03430524468421936,-0.004444479942321999,0.11388802528381348,0,0.005761836798235942,1.9687988251782014,1.73888897895813,-2.5186628995148004,1.7744439840316772,-1.6789193105131779,1.7472219467163086,0.005761836798235942
5993,2004-08-03,1.7472219467163086,1.7522219419479368,1.7250000238418581,1.73888897895813,21987000.0,0.0067217308121994,1.969724555882147,100.0,54.35895611296304,45.63815233824778,-0.034726091616284815,-0.024207785180000663,0.011162582968484713,-0.036309928565360305,8.471190994282145,0.027221918106078657,-0.029628852604835387,0.024305266141891435,-0.032806978245913054,0.08141751052969592,-0.004250856052010699,0.05286138833579357,-0.0645762349420167,48.27530439690884,6.699432613052508,0.02855612219390221,8,-0.012221932411193848,0.007778048515319824,0.025972813367843628,-0.016110420227051003,0.07055604457855225,1,0.004133451049208592,2.3574757043440266,1.7355560064315796,1.9687988251782014,1.73888897895813,-2.5186628995148004,1.7744439840316772,0.004133451049208592
5994,2004-08-04,1.7488889694213867,1.7561110258102417,1.724444031715393,1.73888897895813,14022000.0,0.0009540989959582191,1.5909720461151318,1.2000515006723753,51.63044745856531,47.857002901174276,-0.03775009637625293,-0.027226958987637495,0.011446532672823473,-0.03722706144530252,9.2528322939076,0.03166699409484863,-0.023578037067925273,0.025944489240646407,-0.03122036262686101,0.08310934110815382,-0.002637936693107301,0.054526915174400115,-0.06132684376271991,35.849122807017544,-0.9316168000187517,0.02858242593375374,8,-0.013888955116271973,-0.0002779960632324219,0.030000299215316772,-0.012777447700500488,0.09833300113677979,2,0.002223745435132596,1.969724555882147,1.7472219467163086,2.3574757043440266,1.7355560064315796,1.9687988251782014,1.73888897895813,0.002223745435132596
5995,2004-08-05,1.7177779674530032,1.7688889503479004,1.7166670560836792,1.7527780532836914,14661000.0,-0.017789009200896544,-1.8059761721752499,-3.5000119209403793,50.983894327565075,49.65623684581401,-0.0016769134848801936,0.004416783757455134,0.043452902844698604,-0.005912026318810604,9.907325923783356,0.05222189426422119,-0.02256065283539721,-0.0053609609603879615,-0.06242248150717811,0.051700559586402184,-0.033891721233783034,0.02316979931300711,-0.025496084465336244,1.999660965305134,-35.24663894208107,0.02853076027339505,8,0.017222046852111594,0.030833005905151145,0.06111130118370034,0.01833355426788308,0.11500000953674272,3,0.03783961516099543,1.5909720461151318,1.7488889694213867,1.969724555882147,1.7472219467163086,2.3574757043440266,1.7355560064315796,0.03783961516099543
5996,2004-08-06,1.6772220134735107,1.7105560302734375,1.675555944442749,1.7027779817581177,13152600.0,-0.02360954369418644,-1.4231485034931561,0.7301687318206326,44.3016410923716,50.63808948411547,0.04354530663481526,0.041960997067260086,0.08384247751782992,0.034844830703257834,10.335730158743722,0.04222202301025413,-0.02023205585737875,-0.04263911843299861,-0.10241743612626908,0.017139199260271853,-0.07252827727963385,-0.01274995958636338,0.12833404541015625,1.785080223875831,-35.10245635855028,0.029889158846635226,8,0.06222254037857056,0.07138895988464355,0.10402825474739075,0.05888950824737549,0.15277802944183327,4,0.06624707044812639,-1.8059761721752499,1.7177779674530032,1.5909720461151318,1.7488889694213867,1.969724555882147,1.7472219467163086,0.06624707044812639
5997,2004-08-09,1.675555944442749,1.7022219896316528,1.6744439601898191,1.680556058883667,13505400.0,-0.0009933503241537078,-6.690396039603549,0.19565349217973776,37.27603404178736,50.65412444972968,0.05110864689120431,0.04238743499798936,0.0855522010776919,0.036890443208232426,10.283379564310883,0.027778029441833718,-0.012436461314763392,-0.04213853478431706,-0.10512055632913175,0.02084348676049763,-0.07362954555672441,-0.010647524011909715,0.12740011215209956,1.1773882882180189,-28.855373818210786,0.031491010772407325,8,0.06444406509399414,0.05944406986236572,0.10847207903862,0.0652775764465332,0.18055510520935103,0,0.07526518645759395,-1.4231485034931561,1.6772220134735107,-1.8059761721752499,1.7177779674530032,1.5909720461151318,1.7488889694213867,0.07526518645759395
5998,2004-08-10,1.7144440412521362,1.7183330059051514,1.6833330392837524,1.6833330392837524,10850400.0,0.023209070958427835,-1.2500057476109097,-6.222057982071333,47.27886737589484,49.77307737642736,0.020469525936156252,0.004149597703956953,0.04608595328273912,-0.0014236045217728144,10.353763892157014,0.042777061462402344,-0.004362163097425764,-0.003528189659118608,-0.0663955982113118,0.059339218893074586,-0.034961893935215205,0.02790551461697799,0.08337153148651111,42.35278228666793,12.692547044132361,0.03143370427609664,8,0.025555968284606934,0.020555973052978516,0.07263946533203125,0.029722988605499268,0.14722299575805664,1,0.07874272196406018,-6.690396039603549,1.675555944442749,-1.4231485034931561,1.6772220134735107,-1.8059761721752499,1.7177779674530032,0.07874272196406018
5999,2004-08-11,1.7211110591888428,1.7327779531478882,1.6988890171051023,1.7027779817581177,10368000.0,0.003888734643002545,-1.5957586687058873,0.5892795561311681,56.310727749685846,49.92163100053886,0.010850184386429484,-0.0024690004192335913,0.03912123552422431,-0.00748085474437965,11.105166213304706,0.03388893604278587,0.004508386344237891,0.003027725219726607,-0.059854357290717086,0.0659098077301703,-0.02841331603549535,0.034468766474948564,0.07176964904785144,49.41193696024811,16.477875539797253,0.03144104125522189,8,0.0022219419479370117,0.013888955116271973,0.07236143946647644,0.024444937705993652,0.1499999761581421,2,0.05616542383475065,-1.2500057476109097,1.7144440412521362,-6.690396039603549,1.675555944442749,-1.4231485034931561,1.6772220134735107,0.05616542383475065
6000,2004-08-12,1.6733330488204956,1.715556025505066,1.6733330488204956,1.715556025505066,9862200.0,-0.02775998103856525,1.0,-2.3031036029885104,49.48796112700915,49.5280357529021,0.047804442339784314,0.042315441847620816,0.08616559562617265,0.040812698346284204,11.653093028333876,0.04777801036834717,0.01194152086564193,-0.0414724886417388,-0.10658304496542037,0.023638067681942765,-0.07402776680357959,-0.008917210479898019,0.11481018949432364,0.0,-34.294083779140536,0.0325552781618408,8,0.04777795076370239,0.06166696548461914,0.11555594205856323,0.08000046014785767,0.18833398818969727,3,0.10391769998222555,-1.5957586687058873,1.7211110591888428,-1.2500057476109097,1.7144440412521362,-6.690396039603549,1.675555944442749,0.10391769998222555
6001,2004-08-13,1.6861109733581543,1.690000057220459,1.6722220182418823,1.6777780055999756,11579400.0,0.007636211181429653,1.2069256381798001,-0.19735623616569545,52.079888690813895,49.30093533073956,0.029896592205522765,0.0290122336147971,0.07173071435676182,0.029295156369562037,11.856657207955154,0.01777803897857666,0.007815918188869952,-0.027416765689849854,-0.09377773779236853,0.038944206412668825,-0.060597251741109304,0.005763720361409597,0.0951436535870056,22.93574550179141,-14.203231777600045,0.03318048605125935,8,0.03444451093673706,0.04888904094696045,0.09361153841018677,0.06722253561019897,0.20833301544189453,4,0.08698537993586575,1.0,1.6733330488204956,-1.5957586687058873,1.7211110591888428,-1.2500057476109097,1.7144440412521362,0.08698537993586575
6002,2004-08-16,1.7488889694213867,1.7488889694213867,1.6933330297470093,1.693889021873474,17551800.0,0.03723242245331004,1.0202179147891186,6.600283253698061,59.32204879527202,49.85239007321834,-0.034409786314434365,-0.032915605173787554,0.008850738520262968,-0.03190670617249536,12.66092726960511,0.06277799606323242,0.002817288690533104,0.03375013470649724,-0.03447024680498911,0.10197051621798359,-0.0003600560492458271,0.0678603254622403,0.023643048827511004,100.0,56.96726664032556,0.03411019075574316,8,-0.02833348512649536,-0.013888955116271973,0.030833542346954346,0.004444539546966553,0.1138889789581301,0,0.04637862946828042,1.2069256381798001,1.6861109733581543,1.0,1.6733330488204956,-1.5957586687058873,1.7211110591888428,0.04637862946828042
6003,2004-08-17,1.748332977294922,1.7533329725265503,1.728888988494873,1.7488889694213867,13141800.0,-0.0003179116205693777,4.1766176062204945,-0.010108957394555204,50.17240192882986,49.69038501435884,-0.0376376184641658,-0.03461567334495941,0.008221602778392345,-0.02967309909669713,12.670523937431009,0.024443984031677246,0.0008678216657045379,0.033499693870544744,-0.034030704371687204,0.10103009211277669,-0.0002655052505711186,0.06726489299166061,0.016174240953414465,93.83561039846707,52.657792276215815,0.03376519912111593,8,-0.02777749300003074,-0.013332962989807351,0.02263951301574685,0.0050005316734311744,0.12611103057861306,1,0.061646193120452164,1.0202179147891186,1.7488889694213867,1.2069256381798001,1.6861109733581543,1.0,1.6733330488204956,0.061646193120452164
6004,2004-08-18,1.7633329629898071,1.7633329629898071,1.7338889837265017,1.7472219467163086,12942000.0,0.008579593183727141,2.6551361830275937,-28.977058319051025,48.20789398798674,49.38194053218347,-0.05629307478691392,-0.04971427214130264,-0.008906157099192846,-0.04349442144115079,12.497295860848737,0.029443979263305442,-0.0010021791539776004,0.04694412946701054,-0.023637130680850715,0.1175253896148718,0.011653499393079914,0.08223475954094117,-0.0911109447479248,100.0,60.851855905126556,0.035290630073930615,8,-0.0455554723739624,-0.028332948684692383,0.007639527320861816,-0.009999454021453857,0.1311110258102417,2,0.05576602722474844,4.1766176062204945,1.748332977294922,1.0202179147891186,1.7488889694213867,1.2069256381798001,1.6861109733581543,0.05576602722474844
6005,2004-08-19,1.7350000143051147,1.7633329629898071,1.7283329963684082,1.7633329629898071,14234400.0,-0.016067838167473814,1.4706194198776474,-1.7586071669046757,49.35778386118694,49.94373417316295,-0.028228833727188096,-0.01838604251571363,0.016746802487266343,-0.014100120019767681,13.766541151662459,0.034999966621398926,-0.004737636298613568,0.016111177206039384,-0.0533214953391985,0.08554384975127727,-0.01860515906657967,0.05082751347865844,-0.06095577716827383,68.9028044181951,30.175715767336982,0.03471633627261896,8,-0.01722252368927002,0.0,0.03291696310043335,0.018333494663238525,0.13999998569488525,3,0.07845015557327462,2.6551361830275937,1.7633329629898071,4.1766176062204945,1.748332977294922,1.0202179147891186,1.7488889694213867,0.07845015557327462
6006,2004-08-20,1.7633329629898071,1.763888955116272,1.7333329916000366,1.7350000143051147,15175800.0,0.016330229654804906,1.0754649759920973,-1.0,54.23717409710242,51.82830529042018,-0.048123043318879954,-0.042049169508457496,-0.013114546890537149,-0.04161310261518425,14.832539988136004,0.03055596351623535,-0.007053568270589228,0.04011082649230957,-0.02904392155799873,0.10926557454261787,0.005533452467155531,0.07468820051746361,-0.08750295133590691,99.21198379362896,58.996732516621265,0.03457737402515411,8,-0.04527747631072998,-0.028332948684692383,-0.00291597843170166,-0.009999454021453857,0.10055601596832253,4,0.05576602722474844,1.4706194198776474,1.7350000143051147,2.6551361830275937,1.7633329629898071,4.1766176062204945,1.748332977294922,0.05576602722474844
6007,2004-08-23,1.7238889932632446,1.7677780389785769,1.7222219705581665,1.7555559873580933,19861200.0,-0.022368985639378947,-1.6031265965055812,-1.117673788466555,46.718797724544025,51.76607532915898,-0.0012315354394731859,0.001543144150170317,0.025081301242934284,-0.0011532906769537998,15.818024965104849,0.04555606842041038,-0.007882253532099703,-0.001916491985320956,-0.06677627583600731,0.0629432918653654,-0.034346383910664136,0.030513399940022223,-0.04453662387084956,3.659276936925603,-34.06845848529287,0.03242989192534319,8,-0.0038889646530151367,0.011111021041870117,0.03097248077392578,0.029444515705108643,0.13833296298980735,0,0.0989361822039081,1.0754649759920973,1.7633329629898071,1.4706194198776474,1.7350000143051147,2.6551361830275937,1.7633329629898071,0.0989361822039081
6008,2004-08-24,1.7338889837265017,1.7416670322418213,1.7238889932632446,1.7250000238418581,12195000.0,0.005800832015481205,-2.2000729566764807,-0.2807010939535164,47.93892769662245,50.835875323263046,-0.009144873640180018,-0.004071349533871116,0.015087799864520468,-0.010450414787961604,17.054064318133904,0.01777803897857666,-0.002372648377366504,0.005166846513748435,-0.05527442439549768,0.06560811742299455,-0.02505378894087462,0.03538748196837149,-0.049231074158935684,25.61022839079774,-11.844760849750234,0.030220635454623005,8,-0.013888955116272195,0.0011110305786130592,0.01777800917625405,0.019444525241851585,0.11055505275726318,1,0.07433518862090294,-1.6031265965055812,1.7238889932632446,1.0754649759920973,1.7633329629898071,1.4706194198776474,1.7350000143051147,0.07433518862090294
6009,2004-08-25,1.7316670417785645,1.7350000143051147,1.7150000333786009,1.7311110496520996,19884600.0,-0.0012814787848538511,4.538674853917066,0.06254861465010862,52.073003308691874,51.12310223233892,-0.0058871994777809356,-0.0032406417716939195,0.016896501248322426,-0.0074249380668474085,16.722381059831076,0.019999980926513894,0.006254708233110584,0.00372264981269832,-0.05611358475817152,0.06355888438356816,-0.02619546747273671,0.03364076709813335,-0.04202192444633779,31.579458546215267,-9.932414193491606,0.029918117285434958,8,-0.011667013168334961,0.003332972526550293,0.019999951124191284,0.02166646718978882,0.14611101150512718,2,0.08245058816175588,-2.2000729566764807,1.7338889837265017,-1.6031265965055812,1.7238889932632446,1.0754649759920973,1.7633329629898071,0.08245058816175588
6010,2004-08-26,1.7472219467163086,1.7549999952316284,1.7233330011367798,1.7316670417785645,16088400.0,0.008982618807463094,1.035742476377319,27.976843910806174,61.29039204753023,52.14649149419628,-0.01101732176762793,-0.022071117906124815,0.0006707579667142305,-0.022281728499202735,15.96656255615381,0.03166699409484863,0.009025524221806247,0.020638656616210893,-0.03589105831838202,0.0771683715508038,-0.007626200851085674,0.04890351408350746,-0.052888854085300974,61.05178278605203,13.91514911831782,0.028264857467296473,8,-0.016666412353515625,-0.012221932411193848,0.006528288125991821,0.006111562252044678,0.15000009536743142,3,0.0842606415060354,4.538674853917066,1.7316670417785645,-2.2000729566764807,1.7338889837265017,-1.6031265965055812,1.7238889932632446,0.0842606415060354
6011,2004-08-27,1.7666670083999634,1.7716670036315918,1.7505559921264648,1.7527780532836914,12459600.0,0.011129130858388958,-1.303051583663331,0.8928987462064314,63.89833978944505,52.65496827132661,-0.01992963597978692,-0.041453773357783774,-0.01871363815018423,-0.040713364880130776,16.214430984769713,0.024445056915283203,0.008613308894344973,0.03869481682777409,-0.020414065279337645,0.09780369893488583,0.009140375774218334,0.06824925788132985,-0.0679272189881015,91.17652627393731,36.64726577703104,0.029554441053555824,8,-0.023333489894866943,-0.03166699409484863,-0.02347227931022644,-0.013333499431610107,0.12999999523162864,4,0.06132054942156406,1.035742476377319,1.7472219467163086,4.538674853917066,1.7316670417785645,-2.2000729566764807,1.7338889837265017,0.06132054942156406
6012,2004-08-30,1.7455559968948364,1.7699999809265137,1.742777943611145,1.7666670083999634,13199400.0,-0.011949626842381988,-1.0416182387125614,-1.5199855805130935,55.01806214732284,53.193374962270276,0.0007363042907979622,-0.02061196111440511,0.002106529810790292,-0.01893202847391784,16.439403158943332,0.027222037315368652,0.014109876928376064,0.01708380579948421,-0.04246274512827686,0.07663035672724527,-0.012689469664396213,0.04685708126336463,-0.04098203034539605,53.92199967603314,-2.0587922715820355,0.0297732754638805,8,-0.0022224783897399902,-0.01055598258972168,-0.007639259099960327,0.007777512073516846,0.22222197055816673,0,0.06779099740930428,-1.303051583663331,1.7666670083999634,1.035742476377319,1.7472219467163086,4.538674853917066,1.7316670417785645,0.06779099740930428
6013,2004-08-31,1.7544440031051636,1.7544440031051636,1.7327779531478882,1.75,9817200.0,0.005091790940043195,8.750690737412484,-0.21050640345131344,55.33804208091568,53.98561363926239,-0.00803908818889898,-0.03049464345109909,-0.0075839775897819095,-0.026825096587970165,16.380825591963717,0.02166604995727539,0.018429658440384244,0.025610709190368564,-0.03449951322324574,0.08572093160398286,-0.004444402016438476,0.0556658203971756,-0.044502593589150985,69.60663248884535,12.266379428026113,0.030055111206807122,8,-0.011110484600067139,-0.015554964542388916,-0.016805261373519897,0.0005559921264648438,0.18944501876831032,1,0.06143140103482003,-1.0416182387125614,1.7455559968948364,-1.303051583663331,1.7666670083999634,1.035742476377319,1.7472219467163086,0.06143140103482003
6014,2004-09-01,1.7527780532836914,1.771111011505127,1.7444440126419067,1.7505559921264648,9129600.0,-0.0009495599851141456,-2.691950949811028,0.5000134123769414,64.92717538696965,55.715546031016025,-0.008971224394127786,-0.030063779891765563,-0.006487795720031997,-0.024030741543609846,16.377185861400186,0.026666998863220215,0.014547128948878107,0.02375030517578125,-0.036657518674343414,0.08415812902590591,-0.006453606749281082,0.05395421710084358,-0.03789859623843239,60.919954125611966,-3.52170866160084,0.030203911925062384,9,-0.00944453477859497,-0.013889014720916748,-0.01513931155204773,0.0022219419479370117,0.20888888835906938,2,0.05229754162447686,8.750690737412484,1.7544440031051636,-1.0416182387125614,1.7455559968948364,-1.303051583663331,1.7666670083999634,0.05229754162447686
6015,2004-09-02,1.782778024673462,1.784443974494934,1.751667022705078,1.7583329677581787,9131400.0,0.017115670368857083,1.360010299987141,11.00107296137339,67.05905122541284,57.14019904527274,-0.035180797128921526,-0.05791369350698816,-0.03836839198765807,-0.052618827889734376,16.220536628726943,0.03277695178985618,0.015884394300963223,0.05050027370452881,-0.014200712882138644,0.11520126029119626,0.01814978041119497,0.08285076699786265,-0.06335556390129637,96.77554071701823,25.964860540303448,0.03235049329333377,9,-0.033056020736694336,-0.043888986110687256,-0.04513928294181824,-0.027778029441833496,0.16388893127441406,3,0.05328763721306817,-2.691950949811028,1.7527780532836914,8.750690737412484,1.7544440031051636,-1.0416182387125614,1.7455559968948364,0.05328763721306817
6016,2004-09-03,1.7883330583572388,1.794443964958191,1.7549999952316284,1.7866669893264768,11248200.0,0.0031159424263120794,4.680343347639485,0.06815566175754346,58.72241105608656,58.47393385988857,-0.04114328653627908,-0.057674776480502565,-0.04592154040505414,-0.05661776488621362,17.273519797737826,0.0394439697265625,0.017071287028541215,0.05049975514411931,-0.013372343946409737,0.11437185423464835,0.018563705598854785,0.08243580468938383,-0.06240844621279629,90.09031649435909,22.02294392827075,0.03193604954526453,9,-0.03361105918884277,-0.05500006675720215,-0.04333305358886719,-0.03333306312561035,0.14666688442230225,4,0.06088853707514996,1.360010299987141,1.782778024673462,-2.691950949811028,1.7527780532836914,8.750690737412484,1.7544440031051636,0.06088853707514996
6017,2004-09-07,1.8016669750213623,1.8111109733581543,1.7838890552520752,1.7999999523162842,22458600.0,0.007456058926949671,1.648688148096597,1.000572409845316,61.1630815232958,59.9432842850745,-0.04725334374458723,-0.06437698826383209,-0.06099656190206981,-0.06812484156521159,18.53174769239794,0.0272219181060791,0.020455560939530937,0.05752812027931209,-0.005349174744239571,0.12040541530286375,0.02608947276753626,0.08896676779108792,-0.06752004053926997,87.94378371797505,22.18019894861696,0.03143864751177587,9,-0.03861147165298462,-0.060000479221343994,-0.05666697025299072,-0.04666697978973389,0.10055506229400657,1,0.0527289615269233,4.680343347639485,1.7883330583572388,1.360010299987141,1.782778024673462,-2.691950949811028,1.7527780532836914,0.0527289615269233
6018,2004-09-08,1.849444031715393,1.8505560159683228,1.802778005599976,1.802778005599976,28872000.0,0.026518250795746656,-1.0476571221290394,27.993635583523762,65.8488936631807,61.47393876890659,-0.08595412885768416,-0.10700796931492396,-0.10995963034978695,-0.11365449732244759,19.743842414843442,0.04888904094696045,0.02118421651880542,0.09855517745018005,0.021674502898183734,0.17543585200217637,0.060114840174182005,0.1369955147261781,-0.10452213179065195,98.95206553634742,35.96927936456603,0.03844033727599812,9,-0.0624995231628418,-0.08805501461029053,-0.10444402694702148,-0.09444403648376465,0.06222295761108376,2,0.06398351813212377,1.648688148096597,1.8016669750213623,4.680343347639485,1.7883330583572388,1.360010299987141,1.782778024673462,0.06398351813212377
6019,2004-09-09,1.8177779912948608,1.849444031715393,1.807778000831604,1.8472219705581665,25264800.0,-0.017121924144501643,1.4590360004784118,-0.6309510732815167,65.05077092740171,61.89175864444787,-0.045582146945637225,-0.07138869828629435,-0.08030184768434268,-0.08015076099857477,20.71146916790295,0.04166603088378906,0.027684170176642597,0.062055790424346835,-0.018984480075512344,0.14309606092420601,0.021535655174417245,0.10257592567427642,-0.05595463280314661,66.85371789941674,4.428936113629298,0.040520135249929604,9,-0.02611100673675537,-0.0563889741897583,-0.07277798652648926,-0.06277799606323242,0.11222195625305198,3,0.06937647566564498,-1.0476571221290394,1.849444031715393,1.648688148096597,1.8016669750213623,4.680343347639485,1.7883330583572388,0.06937647566564498
6020,2004-09-10,1.8472219705581665,1.849444031715393,1.804443955421448,1.812222003936768,20077200.0,0.01619778620068546,1.2817145741218285,-1.1886968914224487,65.19140367298863,62.035432409286045,-0.0663240646335459,-0.091846417843515,-0.11114889414244211,-0.10749619911779229,22.383478801516617,0.04500007629394509,0.03429307589051178,0.08280532360076909,0.001671109291523587,0.1639395379100146,0.04223821644614634,0.12337243075539184,-0.07120138687019484,96.51089969585145,37.13916477222668,0.04056710715462273,9,-0.055554986000061035,-0.08583295345306396,-0.10541647672653198,-0.09222197532653809,0.10555601119995117,4,0.06195518075719564,1.4590360004784118,1.8177779912948608,-1.0476571221290394,1.849444031715393,1.648688148096597,1.8016669750213623,0.06195518075719564
6021,2004-09-13,1.8327779769897459,1.8566670417785645,1.816666960716248,1.8555560111999512,24843600.0,-0.007819305854215308,2.1999942779758936,-0.6508015980872146,71.68180201923902,63.88695906172117,-0.046394949849423384,-0.06940979116897572,-0.09773160942428638,-0.09116715967251321,24.220827036360884,0.04000008106231645,0.039602608048449284,0.06102797985076891,-0.016749091460357413,0.13880505116189523,0.022139444195205638,0.09991651550633218,-0.04483172413691805,67.17542497534801,0.7251910982218845,0.03888853565556318,9,-0.03805547952651955,-0.06833344697952248,-0.09097248315811135,-0.07777798175811745,0.07166600227355979,0,0.0621400848264162,1.2817145741218285,1.8472219705581665,1.4590360004784118,1.8177779912948608,-1.0476571221290394,1.849444031715393,0.0621400848264162
6022,2004-09-14,1.830000042915344,1.8377779722213743,1.819443941116333,1.8327779769897459,24249600.0,-0.0015156959049478225,1.869641474404988,0.12195670832548186,69.70419199023965,65.48319794053495,-0.0339490455500393,-0.06349929245434893,-0.09483387175448965,-0.08673182530777823,24.94338626028243,0.018334031105041282,0.04073958025868163,0.054194492101669045,-0.026949352670210924,0.13533833687354901,0.01362256971572906,0.09476641448760903,-0.02968404805588354,50.51498272330215,-20.229566840840654,0.04057192238593998,9,-0.02944451570510842,-0.06555551290512063,-0.08597227931022622,-0.0750000476837156,0.09277796745300315,1,0.0573769931157615,2.1999942779758936,1.8327779769897459,1.2817145741218285,1.8472219705581665,1.4590360004784118,1.8177779912948608,0.0573769931157615
6023,2004-09-15,1.8561110496521,1.861111044883728,1.828333020210266,1.830556035041809,26856000.0,0.014268309357610143,-1.1851255826150724,-9.19928764536771,73.23677239844186,66.4064864973652,-0.04930714496873767,-0.08550575811541838,-0.12019681372211788,-0.11185948553342095,25.769660574757058,0.032778024673462136,0.04009358620475867,0.07491659522056615,-0.012609595794488504,0.1624427862356208,0.031153499713038713,0.11867969072809359,-0.045651866347200754,91.17654483568248,14.838499622285525,0.04376309550752737,9,-0.04972201585769698,-0.08944451808929488,-0.1186110377311711,-0.10111105442047164,0.10444498062133722,2,0.024842795732459955,1.869641474404988,1.830000042915344,2.1999942779758936,1.8327779769897459,1.2817145741218285,1.8472219705581665,0.024842795732459955
6024,2004-09-16,1.8616670370101929,1.8783329725265503,1.8511110544204712,1.8561110496521,14121000.0,0.0029933485709996432,-2.499865893189573,0.21741280303770316,72.19864472965577,66.97755244228108,-0.042234272460069056,-0.0878196355576244,-0.12469189694901672,-0.1166470824498671,26.554764591171182,0.0272219181060791,0.045386589006515266,0.07555587887763981,-0.01854628979170747,0.1696580475469871,0.028504794542966172,0.12260696321231346,-0.04222309589385986,77.44463768864158,-0.7928536998875728,0.04705108433467361,9,-0.045000553131103516,-0.08638954162597656,-0.12416702508926392,-0.10666704177856445,0.04833292961120628,3,0.026857623475239123,-1.1851255826150724,1.8561110496521,1.869641474404988,1.830000042915344,2.1999942779758936,1.8327779769897459,0.026857623475239123
6025,2004-09-17,1.8711110353469849,1.8855559825897217,1.8455560207366943,1.8650000095367432,24712200.0,0.005072871866474538,1.2856520065801798,1.0998991567791125,71.07648000123163,68.35022676951942,-0.04227634178636741,-0.09122062976939649,-0.13183297539174155,-0.12458580778311035,27.589455832305475,0.039999961853027344,0.050839965717140556,0.07819432616233835,-0.019944786492225974,0.17633343881690267,0.029124769835056075,0.12726388248962062,-0.04277801513671897,79.0315686739356,2.330365239082255,0.04906955632728217,9,-0.036388516426086426,-0.09222203493118286,-0.1419445276260376,-0.11611104011535645,0.06611096858978316,4,0.03147269781881623,-2.499865893189573,1.8616670370101929,-1.1851255826150724,1.8561110496521,1.869641474404988,1.830000042915344,0.03147269781881623
6026,2004-09-20,1.8616670370101929,1.8783329725265503,1.84833300113678,1.870000004768372,26843400.0,-0.005047267724034743,1.4001030013447646,-1.3635955757564662,74.58866166348915,69.84195789620756,-0.023843347709061602,-0.0780327424163405,-0.12107963542170608,-0.11352536205011043,28.669038870270715,0.029999971389770286,0.05405638028195181,0.06383362412452698,-0.03785375628228427,0.16552100453133822,0.012989933921121466,0.11467731432793249,-0.021889424324035733,63.865968971560875,-15.067411917799433,0.050843690203405574,9,-0.017500042915344016,-0.08277803659439087,-0.1336115300655365,-0.10666704177856445,0.12777698040008545,0,0.04894051564357471,1.2856520065801798,1.8711110353469849,-2.499865893189573,1.8616670370101929,-1.1851255826150724,1.8561110496521,0.04894051564357471
6027,2004-09-21,1.8944439888000488,1.896111011505127,1.8711110353469849,1.8711110353469849,18946800.0,0.017606237387376877,-1.1428899867675535,-2.8000772510084055,76.92350721204872,71.07247051274845,-0.04702060562291743,-0.10263937064720818,-0.15136924880400393,-0.14568527409939458,30.257162243144492,0.03444397449493408,0.0553611165347383,0.08808282613754281,-0.016070817148743366,0.192236469423829,0.036006004494399724,0.1401596477806859,-0.04888796806335449,97.54046605213496,16.70740984259919,0.052076821643143034,9,-0.044166505336761475,-0.09972196817398071,-0.16666623950004578,-0.1394439935684204,0.1005560159683232,1,0.0052785886108941416,1.4001030013447646,1.8616670370101929,1.2856520065801798,1.8711110353469849,-2.499865893189573,1.8616670370101929,0.0052785886108941416
6028,2004-09-22,1.8627779483795168,1.8816670179367063,1.853888988494873,1.8816670179367063,12013200.0,-0.016715215972465614,1.9411749856424758,-0.8095447323111632,68.96576671974982,71.50747004523157,-0.014823042827591726,-0.06410910418761473,-0.11721016969897269,-0.11297685884695796,31.64526650549535,0.04055500030517578,0.05958040632219519,0.04997233748435992,-0.05120799181569846,0.1511526667844183,-0.0006178271656693823,0.10056250213438922,0.03333306312561013,34.06573195059537,-47.25023575973774,0.05059016465002924,9,-0.01250046491622947,-0.05722242593765281,-0.13500019907951377,-0.1077779531478884,0.13833308219909646,2,0.032209991556441775,-1.1428899867675535,1.8944439888000488,1.4001030013447646,1.8616670370101929,1.2856520065801798,1.8711110353469849,0.032209991556441775
6029,2004-09-23,1.8744440078735352,1.88277804851532,1.8600000143051147,1.8666670322418213,23425200.0,0.0062627214930082165,-1.1579292119350604,-0.41171830132595494,66.87132986318633,71.6941285108091,-0.019674724714461744,-0.06801752272416861,-0.12651860772438406,-0.12326487655415574,33.40886860462951,0.0227780342102053,0.06276253947524313,0.054499548673629716,-0.042643310758334385,0.15164240810559382,0.005928118957647666,0.10307097838961177,0.021667003631591797,57.14171182260201,-21.300891310044683,0.04857142971598205,9,-0.01805502176284768,-0.06888848543167114,-0.1466662585735321,-0.11944401264190674,0.1533339023590088,3,0.0459400345052674,1.9411749856424758,1.8627779483795168,-1.1428899867675535,1.8944439888000488,1.4001030013447646,1.8616670370101929,0.0459400345052674
6030,2004-09-24,1.8944439888000488,1.9044439792633057,1.853332996368408,1.8555560111999512,25266600.0,0.010669820406747021,-1.3589317546600799,5.000398540727796,68.54392782783947,71.34547582287581,-0.036064387391707475,-0.08055244612609669,-0.14452471441619696,-0.1421024868974048,34.93246888892507,0.05111098289489768,0.06109444882398107,0.06713842749595633,-0.02910948869571861,0.16338634368763127,0.01901446940011886,0.1152623855917938,-0.04055500030517578,82.17819257987684,4.993770630640952,0.04812395809583746,9,-0.03250002861022949,-0.08472198247909546,-0.1680552363395691,-0.1394439935684204,0.11555600166320801,4,0.008211368566881427,-1.1579292119350604,1.8744440078735352,1.9411749856424758,1.8627779483795168,-1.1428899867675535,1.8944439888000488,0.008211368566881427
6031,2004-09-27,1.875,1.8938889503479004,1.8738889694213867,1.8916670083999636,14139000.0,-0.010263691571248179,-1.1176247846364538,-0.42859025921475913,62.54769929677958,70.55030996804692,-0.011176711706188058,-0.055417574697839145,-0.12239410097153103,-0.12142884380074737,36.176169753514145,0.02055501937866211,0.061727581890230976,0.04227778911590585,-0.05176958421449207,0.13632516244630377,-0.00474589754929311,0.08930147578110481,-0.02166700363159202,42.39206997084573,-32.05034986955042,0.04702368666519891,9,-0.008611500263214111,-0.06527799367904663,-0.14861124753952026,-0.12000000476837158,0.1311109066009517,0,0.03318506876627625,-1.3589317546600799,1.8944439888000488,-1.1579292119350604,1.8744440078735352,1.9411749856424758,1.8627779483795168,0.03318506876627625
6032,2004-09-28,1.8638889789581297,1.8777780532836916,1.8461110591888428,1.8711110353469849,31375800.0,-0.005925877888997566,2.0810324930263935,0.4333144986517781,52.82623592573082,68.28247258219014,0.005863611750887232,-0.036877526409002215,-0.1088313672349257,-0.10890966542084901,37.310171709362685,0.031666994094848855,0.05999773582677337,0.025250118970870705,-0.06020420725130693,0.11070444519304834,-0.017477044140218112,0.06797728208195952,0.040555000305176,30.476649800135313,-39.177354503868365,0.04272716311108879,9,0.01111102104187034,-0.05416697263717629,-0.1373612284660337,-0.10888898372650124,0.14944410324096702,1,0.06736186536299549,-1.1176247846364538,1.875,-1.3589317546600799,1.8944439888000488,-1.1579292119350604,1.8744440078735352,0.06736186536299549
6033,2004-09-29,1.862221956253052,1.8755559921264648,1.853888988494873,1.861111044883728,15604200.0,-0.0008943787553320481,-1.7858527800130284,-0.15382202928216787,59.852267387994246,66.91065287756109,0.009486200868795702,-0.02816613997952566,-0.10589930401734038,-0.10591857928758763,38.85096950853172,0.021667003631591797,0.05783663627725799,0.01819419860839866,-0.057995568666628916,0.09438396588342624,-0.019900685029115017,0.056289082245912336,0.041055364608764355,27.618876345712494,-40.638285224310266,0.038094883637513746,9,0.01277804374694802,-0.05249994993209861,-0.13472193479537986,-0.10722196102142356,0.19611096382141135,2,0.07130087155801812,2.0810324930263935,1.8638889789581297,-1.1176247846364538,1.875,-1.3589317546600799,1.8944439888000488,0.07130087155801812
6034,2004-09-30,1.8444440364837649,1.862221956253052,1.838889002799988,1.862221956253052,43738200.0,-0.009546616991380485,1.6249362980446853,-16.003004614225794,49.350603749292915,64.49666662734566,0.027450867274308788,-0.0033399640764038008,-0.08632044988220233,-0.08647187525795164,39.85953006662005,0.023332953453063965,0.0563775746384616,-0.004167020320892112,-0.06712350511887943,0.05878946447709521,-0.03564526271988577,0.02731122207810155,0.05768995914459207,8.473855050325989,-53.88744638684016,0.03147824239899366,9,0.027222454547881858,-0.0347220301628115,-0.11694401502609275,-0.08944404125213645,0.20388889312744118,3,0.08493995534476473,-1.7858527800130284,1.862221956253052,2.0810324930263935,1.8638889789581297,-1.1176247846364538,1.875,0.08493995534476473
6035,2004-10-01,1.8777780532836916,1.8805559873580933,1.8383330106735232,1.8450000286102293,22865400.0,0.018072663708178727,1.2029057617673284,-1.8437491618164024,59.665964378956886,62.83858915128652,-0.005406533047808804,-0.030769464245591793,-0.11590671706516553,-0.11782875463064424,40.77916776547407,0.04222297668457009,0.052053914167596194,0.024416995048523127,-0.031575843663302905,0.08040983376034916,-0.003579424307389889,0.05241341440443614,0.021826142631530487,71.0005857903989,8.866203406935021,0.027996419355913,10,-0.006389558315277322,-0.0638895630836489,-0.1502780318260195,-0.12277805805206321,0.18555498123168923,4,0.07988156890349529,1.6249362980446853,1.8444440364837649,-1.7858527800130284,1.862221956253052,2.0810324930263935,1.8638889789581297,0.07988156890349529
6036,2004-10-04,1.89722204208374,1.9238890409469604,1.892222046852112,1.8944439888000488,22566600.0,0.010354785415692014,-7.769667558021012,0.08475352957862477,63.474475870872325,61.34425233560027,-0.021542030114414468,-0.04388763518070027,-0.13103110736401646,-0.1358100155887949,41.832594654423986,0.04611098766326882,0.0483621871334432,0.03841653466224648,-0.011834404130727894,0.08866747345522086,0.013291065265759183,0.06354200405873378,-0.05888903141021684,68.83095349563013,5.010881682094812,0.025125469396487216,10,-0.016111016273498313,-0.0688885450363157,-0.16444426774978615,-0.1422220468521116,0.17111086845398016,0,0.05944372660548036,1.2029057617673284,1.8777780532836916,1.6249362980446853,1.8444440364837649,-1.7858527800130284,1.862221956253052,0.05944372660548036
6037,2004-10-05,1.896667003631592,1.9044439792633057,1.8816670179367063,1.9044439792633057,12652200.0,-0.00029255323828014657,4.857537018302273,-2.799433573635571,59.057277279281344,60.24330906443709,-0.023063912123048258,-0.037787919972408934,-0.12593056307635497,-0.13385160020028475,42.45050011040505,0.022776961326599343,0.0445190818359853,0.03311149477958697,-0.012105934962103326,0.07832892452127727,0.010502779908741822,0.05572020965043212,-0.05833399295806885,68.18221085250597,7.499407467402705,0.02260871487084515,10,-0.01555597782135032,-0.0683335065841677,-0.15750023722648643,-0.1416670083999636,0.15277695655822776,1,0.057703277781394835,-7.769667558021012,1.89722204208374,1.2029057617673284,1.8777780532836916,1.6249362980446853,1.8444440364837649,0.057703277781394835
6038,2004-10-06,1.9677779674530032,1.968888998031616,1.887778043746948,1.887778043746948,28137600.0,0.03749259289335094,-1.0277757909543792,-10.286765382139595,68.3303219471774,60.40541929599165,-0.08684720554682879,-0.1049604271601623,-0.1916834658160227,-0.2033532018553379,42.75328794626331,0.08111095428466797,0.042454552282518376,0.09830576181411765,0.03394662661562453,0.16266489701261078,0.0661261942148712,0.1304853294133641,-0.12773383617401124,99.14900066929488,38.90987193746813,0.03217956759924653,10,-0.06416696310043357,-0.11694449186325095,-0.22861120104789756,-0.21277797222137473,0.12500000000000022,2,0.023150536035860814,4.857537018302273,1.896667003631592,-7.769667558021012,1.89722204208374,1.2029057617673284,1.8777780532836916,0.023150536035860814
6039,2004-10-07,1.943889021873474,1.9794440269470213,1.9411109685897827,1.9661109447479248,17562600.0,-0.012140061518449596,-1.7599551967865121,-0.27777430083685123,61.97455652405872,59.67548915112713,-0.05819094384951362,-0.07498358229085933,-0.16491394210382126,-0.1777734396751327,43.1204211314246,0.03833305835723855,0.035897525631006566,0.06811126470565765,0.000450597461281399,0.1357719319500339,0.034280931083469524,0.10194159832784577,-0.09869109592437697,74.8035227776721,16.2416749550854,0.03383033362218808,10,-0.03500050306320168,-0.08194500207900979,-0.20277774333953835,-0.18888902664184548,0.16444408893585183,3,0.058873678956574915,-1.0277757909543792,1.9677779674530032,4.857537018302273,1.896667003631592,-7.769667558021012,1.89722204208374,0.058873678956574915
6040,2004-10-08,1.9616669416427608,1.9633330106735232,1.9222220182418823,1.943889021873474,18408600.0,0.009145542553737451,2.8949199250071165,-0.8000171663689195,66.01434085884792,60.0606715469125,-0.07311982570621334,-0.08827380353317205,-0.1804228933696186,-0.19363354633655816,43.39727905583932,0.04111099243164085,0.03402486103570479,0.08016693592071489,0.0038683886801742506,0.15646548316125553,0.04201766230044468,0.1183162095409851,-0.10841424963378832,81.81874708155054,22.939400733833196,0.03814927362027029,10,-0.05277842283248857,-0.0961114168167112,-0.22055566310882524,-0.20666694641113237,0.11944401264190763,4,0.04417976677318558,-1.7599551967865121,1.943889021873474,-1.0277757909543792,1.9677779674530032,4.857537018302273,1.896667003631592,0.04417976677318558
6041,2004-10-11,1.946666955947876,1.9572219848632808,1.9433330297470093,1.955556035041809,9811800.0,-0.007646550684247799,1.272969361179214,-0.5000067054689867,58.86809777948366,60.731989530662815,-0.052394653990172735,-0.06777913630810217,-0.16213523965197396,-0.17670366603393983,43.55898439791956,0.01833391189575151,0.03226898408513357,0.059472501277923584,-0.01849690543342697,0.13744190798927414,0.02048779792224842,0.09845720463359875,-0.08584278384262056,66.47773200376022,11.972859606044288,0.038984703355675276,10,-0.03777843713760376,-0.07944494485855103,-0.20236143469810486,-0.19166696071624756,0.13111114501953125,0,0.05993119583760409,2.8949199250071165,1.9616669416427608,-1.7599551967865121,1.943889021873474,-1.0277757909543792,1.9677779674530032,0.05993119583760409
6042,2004-10-12,1.934999942779541,1.941666960716248,1.9166669845581052,1.9361109733581543,18275400.0,-0.005993327791735226,3.0906431037507627,0.12498826558665362,63.15788101999741,61.099279934218735,-0.03305594433101411,-0.05042792890025716,-0.1471408974752435,-0.16315500869905564,43.39662994876515,0.02999997138977073,0.027887450559430427,0.04255549311637874,-0.03331038552930332,0.1184213717620608,0.004622553793537598,0.08048843243921988,-0.06705857938377968,51.51518304181051,-5.34480140032489,0.03793293932284103,10,-0.0261114239692688,-0.053333401679992676,-0.1909724473953247,-0.1799999475479126,0.14833307266235352,1,0.06890592852765276,1.272969361179214,1.946666955947876,2.8949199250071165,1.9616669416427608,-1.7599551967865121,1.943889021873474,0.06890592852765276
6043,2004-10-13,1.9022220373153689,1.934443950653076,1.8783329725265503,1.9333330392837524,21470400.0,-0.016939486528918524,2.366710059510217,28.001931330471905,54.69928822680269,61.69357820949759,0.006696923618572104,-0.014775950569501317,-0.11172402847413254,-0.12858712249887594,42.398121670524745,0.05666697025299072,0.02621019250542367,0.007472038269043191,-0.06652429724833997,0.08146837378642635,-0.02952612948964828,0.04447020602773466,-0.027590514106532016,23.626560840198294,-31.82642064699651,0.036998167758691546,10,0.006666481494903342,-0.01111102104187034,-0.14986103773117088,-0.14722204208374046,0.19111096858978294,2,0.07739470996888831,3.0906431037507627,1.934999942779541,1.272969361179214,1.946666955947876,2.8949199250071165,1.9616669416427608,0.07739470996888831
6044,2004-10-14,1.9116669893264768,1.9205559492111208,1.884443998336792,1.8916670083999636,19344600.0,0.004965220581945262,-1.0967281989520952,-0.6428587850316788,53.021571810458504,60.95531236855332,0.008705853888342885,-0.021379085920166352,-0.11841959741574781,-0.13596497067594204,41.068282274425236,0.036111950874328835,0.029493392460823165,0.014416992664336936,-0.05823955534930514,0.08707354067797901,-0.02191128134248399,0.05074526667115786,-0.033334016799926536,39.21647275297566,-12.32488326562617,0.03632827400682102,10,0.01722151041030906,-0.01972299814224221,-0.13750022649764992,-0.1541669964790342,0.1744440793991091,3,0.09473981563616163,2.366710059510217,1.9022220373153689,3.0906431037507627,1.934999942779541,1.272969361179214,1.946666955947876,0.09473981563616163
6045,2004-10-15,1.9299999475479128,1.9544440507888796,1.9072220325469968,1.9116669893264768,20185200.0,0.009590037555597064,-2.4692899869505194,0.9166487852562236,59.68685320094288,60.53446540522783,-0.0016096887858185749,-0.03696947131927231,-0.13273050164166778,-0.15246693441908454,39.792082914291015,0.04722201824188277,0.03192920603077831,0.02980550527572645,-0.04316319044821726,0.10277420099967016,-0.006678842586245404,0.0662898531376983,-0.05166697502136253,65.49324613271463,12.266036598363186,0.03648434786197182,10,-0.001111447811126931,-0.0380559563636782,-0.15347194671630882,-0.1724999547004702,0.16611111164092995,4,0.09240060523731475,-1.0967281989520952,1.9116669893264768,2.366710059510217,1.9022220373153689,3.0906431037507627,1.934999942779541,0.09240060523731475
6046,2004-10-18,1.9527779817581177,1.9527779817581177,1.9133330583572388,1.927778005599976,12018600.0,0.011802090585103286,2.1555968814820674,1.3636629646005618,65.03755683539259,61.19894091146241,-0.01752086826285537,-0.055412763005871835,-0.1498314334237172,-0.1735645369585408,38.44691615494028,0.039444923400878906,0.039854014840420504,0.048027992248535156,-0.026178905707692213,0.12223489020476253,0.010924543270421472,0.08513144122664884,-0.06837834596633918,97.81100324841076,39.983169037159826,0.03710344897811369,10,-0.023889482021331787,-0.054722487926483154,-0.17624998092651367,-0.19527798891067505,0.14500010013580322,0,0.0657181582982671,-2.4692899869505194,1.9299999475479128,-1.0967281989520952,1.9116669893264768,2.366710059510217,1.9022220373153689,0.0657181582982671
6047,2004-10-19,1.9044439792633057,1.919443964958191,1.8833329677581787,1.9177780151367188,27925200.0,-0.024751406942481013,3.333509770822008,-0.5333619435901199,56.168776430099136,59.8476580762315,0.03579671793429573,-0.006631156658568393,-0.09621121367674856,-0.12369878693689484,36.44075866601114,0.06944501399993896,0.04179578581206678,-0.0008060097694397861,-0.07485511523550481,0.07324309569662524,-0.03783056250247219,0.036218542963592615,0.0750000476837156,34.306447015189434,-26.213121886741902,0.03702455273303248,10,0.024444520473480225,-0.004999995231628418,-0.12486046552658081,-0.1438884735107422,0.21222305297851562,1,0.09101560539005837,2.1555968814820674,1.9527779817581177,-2.4692899869505194,1.9299999475479128,-1.0967281989520952,1.9116669893264768,0.09101560539005837
6048,2004-10-20,1.9227780103683472,1.9261109828948972,1.886667013168335,1.898332953453064,16846200.0,0.009626973176776632,1.5356926637494568,-1.8332826720546427,61.426283583932246,59.78673886066189,0.011631316994662466,-0.021333434436625165,-0.11019066553463297,-0.14091114239151326,35.195399776829426,0.03944396972656228,0.04163307169253061,0.014528018236160234,-0.0570980421774836,0.08615407864980407,-0.02128501197066157,0.05034104844298204,0.054743795394897266,55.469613074432836,-11.15282531844337,0.03581303020682186,10,-0.0019450187683105469,-0.01888948678970359,-0.14027798175811768,-0.1622225046157837,0.18777787685394287,2,0.08350158167389776,3.333509770822008,1.9044439792633057,2.1555968814820674,1.9527779817581177,-2.4692899869505194,1.9299999475479128,0.08350158167389776
6049,2004-10-21,1.9605560302734373,1.978332996368408,1.9055559635162356,1.9227780103683472,28522800.0,0.01964762427143274,-1.0153670175276435,1.5454257290549016,61.91997594004786,59.33180942523966,-0.026299536238358456,-0.0551573241894352,-0.1433002711079634,-0.17722998379118882,34.211117133960975,0.07277703285217241,0.04439721636348826,0.04800043702125523,-0.025399982529457743,0.1214008565719682,0.011300227245898853,0.0847006467966116,-0.07722306251525857,81.2874097460466,14.590105551896883,0.03670020977535644,10,-0.03222304582595803,-0.05166751146316506,-0.17402824759483315,-0.19777852296829201,0.16166591644287132,3,0.06772414232568313,1.5356926637494568,1.9227780103683472,3.333509770822008,1.9044439792633057,2.1555968814820674,1.9527779817581177,0.06772414232568313
6050,2004-10-22,1.9099999666213991,1.9561109542846682,1.909443974494934,1.946666955947876,18615600.0,-0.02578659465549027,-1.4705266114044035,-0.9705905555292594,51.68870133417953,58.534098709094756,0.01805556466642111,-0.003558539407172878,-0.0870267426818434,-0.125431813132163,32.79401861157012,0.051112055778503196,0.036483432679494276,-0.0033334255218504527,-0.0762538639864716,0.0695870129427707,-0.03979364475416092,0.03312679371046001,-0.024766998291015918,28.070516665453958,-36.77241146522784,0.03646021923231055,10,0.0183330178260801,-0.001111447811126931,-0.11402797698974632,-0.13861149549484275,0.20833313465118386,4,0.09220476711091785,-1.0153670175276435,1.9605560302734373,1.5356926637494568,1.9227780103683472,3.333509770822008,1.9044439792633057,0.09220476711091785
6051,2004-10-25,1.937222003936768,1.940000057220459,1.8944439888000488,1.9072220325469968,11428200.0,0.014252375806855122,1.5624911991309771,-0.8181738381260696,55.006755145831725,57.628418056409686,-0.011898374588044991,-0.027278639806187943,-0.10850904475614565,-0.15176419296979593,31.14264635292775,0.045556068420410156,0.032672056726888776,0.020777511596680176,-0.050548636372258704,0.09210365956561906,-0.014885562387789264,0.056440585581149616,-0.05012703504562421,56.72528415721627,-7.377364444503506,0.03566307398446947,10,-0.008889019489288774,-0.028333485126495805,-0.1304162442684178,-0.16222202777862593,0.21833395957946777,0,0.08201902256384908,-1.4705266114044035,1.9099999666213991,-1.0153670175276435,1.9605560302734373,1.5356926637494568,1.9227780103683472,0.08201902256384908
6052,2004-10-26,1.9894440174102783,1.9900000095367432,1.9238890409469604,1.934443950653076,19215000.0,0.026957165140281347,1.3563910924533993,1.8333373069800747,52.80565539905116,57.41801440888173,-0.06211766740608571,-0.07337402014401895,-0.1562899898064236,-0.202358069720463,30.98552277170843,0.06611096858978271,0.02684181070855063,0.0667217731475831,-0.007182699139296256,0.14062624543446245,0.02976953700414331,0.10367400929102288,-0.10052428796958912,99.46194134883828,38.14863673538284,0.0369522361434397,10,-0.05277752876281738,-0.07527750730514526,-0.177916020154953,-0.21444404125213623,0.13055586814880327,1,0.054454442314322726,1.5624911991309771,1.937222003936768,-1.4705266114044035,1.9099999666213991,-1.0153670175276435,1.9605560302734373,0.054454442314322726
6053,2004-10-27,1.995000004768372,2.021111011505127,1.9694440364837649,1.97777795791626,24602400.0,0.0027927337032214172,-2.0491084776406576,0.31312774451963327,56.948563612378045,57.85434683131724,-0.05937277383066997,-0.07217291802601311,-0.1572308584421238,-0.20676931546756006,30.976529630038808,0.05166697502136208,0.025059046656068062,0.06563885807991077,-0.009231101703141231,0.140508817862963,0.028203878188384657,0.10307383797143688,-0.10203706412384062,79.38610525523299,18.962163233140195,0.03743497989152609,10,-0.042778015136719194,-0.06527799367904707,-0.1725002527236943,-0.2147225141525273,0.13722193241119296,2,0.06098597853766696,1.3563910924533993,1.9894440174102783,1.5624911991309771,1.937222003936768,-1.4705266114044035,1.9099999666213991,0.06098597853766696
6054,2004-10-28,2.0011110305786133,2.009443998336792,1.940000057220459,1.9888889789581297,34619400.0,0.003063170824879613,3.807807535179301,0.7096747399096037,55.538126221629575,57.39337716694909,-0.0575096414335059,-0.06950880027607087,-0.15904416948099787,-0.2122295542921817,31.325746280242615,0.06944394111633301,0.023082010500592665,0.06391653418540955,-0.00617525458346746,0.13400832295428655,0.028870639800971043,0.09896242856984805,-0.10045920568244604,84.21058575515735,25.398546550206042,0.03504589438443856,10,-0.04888904094696045,-0.07138901948928833,-0.1731945276260376,-0.22083353996276855,0.11444497108459473,3,0.05469204605405187,-2.0491084776406576,1.995000004768372,1.3563910924533993,1.9894440174102783,1.5624911991309771,1.937222003936768,0.05469204605405187
6055,2004-10-29,2.027777910232544,2.0572218894958496,1.9955559968948364,2.0011110305786133,28683000.0,0.013326037009660618,-2.264736695950722,2.181866063242455,61.02707468308071,56.94776803891444,-0.07693908957708606,-0.08892090018274867,-0.18010145795934562,-0.2381726867146594,31.49371926809112,0.061665892601013184,0.027305635061971145,0.08308342099189758,0.007848878466651499,0.15831796351714367,0.04546614972927454,0.12070069225452063,-0.11989853413983909,81.91156223452559,23.07490854918445,0.0376172712626231,10,-0.057500481605529785,-0.08000046014785767,-0.1968056559562683,-0.24750041961669922,0.06833314895629883,4,0.04657513823736936,3.807807535179301,2.0011110305786133,-2.0491084776406576,1.995000004768372,1.3563910924533993,1.9894440174102783,0.04657513823736936
6056,2004-11-01,2.009999990463257,2.0394439697265625,2.0038890838623047,2.027777910232544,15321600.0,-0.00876719273820692,-1.3703468226467876,-0.6666666666666666,60.02964515092312,57.37675345233932,-0.05608897856304451,-0.06562537794658763,-0.1577182657414855,-0.21933237627945834,30.8148756685202,0.03555488586425781,0.03165044537223238,0.059666603803634644,-0.017468076520706255,0.13680128412797554,0.021099263641464194,0.09823394396580509,-0.09017321329830041,64.58344695510056,4.621539300696,0.038567340162170505,11,-0.03805553913116455,-0.06222254037857056,-0.17416700720787048,-0.22555601596832275,0.13444399833679244,0,0.053897070310113815,-2.264736695950722,2.027777910232544,3.807807535179301,2.0011110305786133,-2.0491084776406576,1.995000004768372,0.053897070310113815
6057,2004-11-02,2.0061109066009517,2.0172219276428223,1.9961110353469849,2.0166668891906743,24724800.0,-0.0019348676023669409,2.6191984631419754,0.5937692782233689,65.05622655787036,57.78008044944357,-0.0405232898673491,-0.05598711826527891,-0.14790255859936963,-0.21401129073398106,30.45198386300374,0.021110892295837402,0.032644035592645615,0.05030532479286154,-0.026325722213514258,0.1269363717992371,0.011989801289673752,0.08862084829604933,-0.07529252044952384,56.398068599693715,-7.82293421088346,0.038315523503187794,11,-0.030277967453002486,-0.058333456516265425,-0.16805565357208208,-0.22166693210601762,0.10166716575622603,1,0.07449491273067044,-1.3703468226467876,2.009999990463257,-2.264736695950722,2.027777910232544,3.807807535179301,2.0011110305786133,0.07449491273067044
6058,2004-11-03,2.0133330821990967,2.021111011505127,2.0022220611572266,2.013889074325561,22149000.0,0.003600087898620652,1.518549130559176,0.05267080745336965,64.82963182445596,58.103375547711124,-0.037492072654608855,-0.06284344635352968,-0.14931437337644127,-0.21916834042345434,29.07153574544849,0.01888895034790039,0.030213195443273166,0.05524974465370169,-0.025478283928789924,0.1359777732361931,0.014885730362455885,0.0956137589449475,-0.07240241578011508,62.55918676169091,-4.6254166906546175,0.04036401429124574,11,-0.03750014305114746,-0.0655556321144104,-0.17097207903862,-0.2288891077041626,0.10333395004272461,2,0.05298020695287842,2.6191984631419754,2.0061109066009517,-1.3703468226467876,2.009999990463257,-2.264736695950722,2.027777910232544,0.05298020695287842
6059,2004-11-04,2.0583329200744633,2.0583329200744633,2.0061109066009517,2.0077779293060303,21873600.0,0.02235091563995706,1.0659488877256016,-90.92753001722609,67.3682468111387,59.84554726737326,-0.07505669311481933,-0.10417071301621594,-0.18778952054050158,-0.26201558150545834,27.659724614330557,0.05222201347351163,0.035852313640428735,0.09452738761901891,0.0025898238482886526,0.18646495138974895,0.04855860573365378,0.14049616950438404,-0.10809895580933238,100.0,31.254718900899434,0.04596878188536506,11,-0.08194446563720725,-0.10999995470046997,-0.21597191691398665,-0.27388894557952925,0.07500004768371538,3,0.03589750539598269,1.518549130559176,2.0133330821990967,2.6191984631419754,2.0061109066009517,-1.3703468226467876,2.009999990463257,0.03589750539598269
6060,2004-11-05,2.048332929611206,2.0661110877990723,2.0199999809265137,2.0583329200744633,17913600.0,-0.004858295937323676,2.60858654178056,-0.19780421895559624,63.3954632369382,60.77762594416287,-0.048467473906640635,-0.0920652513864344,-0.1717479729386726,-0.25011217952071174,26.91031458221287,0.046111106872558594,0.038411086681198636,0.08019409775733943,-0.01918736496208462,0.17957556047676326,0.030503366397627296,0.12988482911705135,-0.08728906976514184,74.60265019081987,9.140148277331605,0.04969073135971193,11,-0.0533328652381897,-0.09611088037490845,-0.207638680934906,-0.263888955116272,0.10666704177856445,4,0.032818430578451796,1.0659488877256016,2.0583329200744633,1.518549130559176,2.0133330821990967,2.6191984631419754,2.0061109066009517,0.032818430578451796
6061,2004-11-08,2.063333034515381,2.063333034515381,2.0444440841674805,2.052778005599976,15951600.0,0.00732307950886768,2.5791375844232114,-1.0555038981473945,74.5703328353608,63.195923437086165,-0.04883276512541901,-0.10316627065832273,-0.18103452271851417,-0.2628450791259689,26.120405500748785,0.01888895034790039,0.03874665962690926,0.08936089873313913,-0.018082651144750272,0.19680444861102875,0.035639123794194205,0.14308267367208383,-0.08968110731495571,96.03135542563645,25.527854240480167,0.05372177493894478,11,-0.060277462005615234,-0.09111100435256958,-0.22069454193115234,-0.2788890600204468,0.10722303390502885,0,0.015885959331408017,2.60858654178056,2.048332929611206,1.0659488877256016,2.0583329200744633,1.518549130559176,2.0133330821990967,0.015885959331408017
6062,2004-11-09,2.06833291053772,2.069443941116333,2.0444440841674805,2.0666670799255367,16808400.0,0.002423203592780032,11.860366713681241,0.15782340584138643,73.47651988462114,65.03236302289095,-0.04633841215396117,-0.10294294789237846,-0.17946436836752255,-0.2655788767662717,26.270947024115763,0.02499985694885254,0.04809382259885275,0.08769412636756946,-0.025935737127142033,0.20132398986228095,0.030879194620213823,0.1445090581149251,-0.0835858840654573,98.34721882326303,24.87039332294259,0.056814931747355704,11,-0.06361091136932417,-0.09444445371627852,-0.21361064910888716,-0.2741664052009587,0.09888911247253418,1,0.03679827259652413,2.5791375844232114,2.063333034515381,2.60858654178056,2.048332929611206,1.0659488877256016,2.0583329200744633,0.03679827259652413
6063,2004-11-10,2.04944396018982,2.0888888835906982,2.04944396018982,2.0722219944000244,30929400.0,-0.009132451672390407,-2.463417697670133,-13.673679690846887,65.26696707321472,66.11334533973374,-0.02113722893148795,-0.0763747571210478,-0.15437594994874337,-0.2448122833652422,27.702020757789324,0.03944492340087846,0.05423936488204939,0.06144407987594658,-0.04984695087888502,0.17273511063077818,0.005798564498530556,0.11708959525336238,-0.05283936566738712,52.34852936093814,-19.308334340510648,0.055645515377415807,11,-0.007221519947052446,-0.06583303213119551,-0.19472169876098677,-0.2552774548530583,0.12944507598876953,2,0.028463384849984008,11.860366713681241,2.06833291053772,2.5791375844232114,2.063333034515381,2.60858654178056,2.048332929611206,0.028463384849984008
6064,2004-11-11,2.0927779674530034,2.0938889980316158,2.0455560684204097,2.0561110973358154,14508000.0,0.021144275279022517,1.4856908136740967,-1.6097469069899397,82.19170661796767,68.46497111027674,-0.05598865210330484,-0.11114305310168149,-0.19082541782979634,-0.2858645464984573,29.233676414758868,0.048332929611206055,0.05941923168188756,0.09572253823280374,-0.018841828624656998,0.21028690509026426,0.03844035480407326,0.153004721661534,-0.08140788667964838,98.4963522020708,20.44514918263441,0.057282183428730274,11,-0.04777795076370284,-0.10666698217392034,-0.21555572748184249,-0.276111483573914,0.07555508613586337,3,0.011415002050070289,-2.463417697670133,2.04944396018982,11.860366713681241,2.06833291053772,2.5791375844232114,2.063333034515381,0.011415002050070289
6065,2004-11-12,2.1083331108093257,2.1111109256744385,2.076111078262329,2.0927779674530034,14812200.0,0.007432772897190576,2.315828110000565,0.4242288285476194,81.42848134413953,70.84261957618968,-0.06583904346036418,-0.1187408029758168,-0.20014046210149727,-0.2998404252732023,30.246838749808884,0.034999847412109375,0.06333698999640003,0.10236102342605546,-0.017849205730158246,0.2225712525822694,0.04225590884794839,0.16246613800416232,-0.0821096249294837,95.83328862996633,14.461375152395135,0.06010511457810696,11,-0.05472213029861406,-0.11361116170883134,-0.22291684150695756,-0.2825000882148738,0.10388898849487349,4,0.011857640911049572,1.4856908136740967,2.0927779674530034,-2.463417697670133,2.04944396018982,11.860366713681241,2.06833291053772,0.011857640911049572
6066,2004-11-15,2.0811109542846684,2.108889102935791,2.076667070388794,2.097222089767456,16666200.0,-0.012911696157068664,-1.5778756926363575,-1.035743298131631,68.53931175615693,71.22962904266595,-0.030697136613841547,-0.08581087049768565,-0.16704495574162692,-0.27125222473170485,31.314753636392222,0.03222203254699707,0.06742502837586684,0.06872221827507063,-0.05322051204888689,0.19066494859902816,0.007750853113091871,0.1296935834370494,-0.0379099804459071,55.0001609321195,-23.088621731501405,0.060971365161978784,11,-0.024444460868835893,-0.08638900518417403,-0.1938889324665074,-0.2552779316902165,0.13833308219909624,0,0.035504602459074386,2.315828110000565,2.1083331108093257,1.4856908136740967,2.0927779674530034,-2.463417697670133,2.04944396018982,0.035504602459074386
6067,2004-11-16,2.0777781009674072,2.0844440460205083,2.062222003936768,2.075000047683716,12974400.0,-0.0016014779559924142,1.7587982832616504,-0.17243063263041541,66.89348869141764,71.45894647232836,-0.018024691122980663,-0.07254590552646256,-0.1581862426389069,-0.2664878813698883,33.141110186855016,0.022222042083740234,0.0672181226527857,0.05672265887260419,-0.057298671244376376,0.17074398898958454,-0.00028800618588586957,0.11373332393109448,-0.020995136761510658,49.1527766159803,-27.583365811518277,0.0570106650584902,11,-0.019167184829711914,-0.08305615186691284,-0.18972283601760864,-0.2519450783729553,0.13666582107543945,1,0.04465249075914568,-1.5778756926363575,2.0811109542846684,2.315828110000565,2.1083331108093257,1.4856908136740967,2.0927779674530034,0.04465249075914568
6068,2004-11-17,2.0833330154418945,2.0955560207366943,2.075000047683716,2.0888888835906982,19612800.0,0.0026734878339034207,1.1763703600863298,-1.9999141778235496,66.81817117798978,71.39782695753405,-0.01408733006647589,-0.06899301710265027,-0.1595770504621894,-0.27054673148299835,34.98092972741094,0.020555973052978516,0.06917115300892118,0.05424982309341431,-0.05304735374722336,0.16154699993405197,0.0006012346730956963,0.10789841151373314,-0.02111101150512651,57.62646522910884,-17.413865591786156,0.05364858842031881,11,-0.017777562141418457,-0.08861106634140015,-0.18805548548698425,-0.2574999928474426,0.1194450855255127,2,0.040266729777028054,1.7587982832616504,2.0777781009674072,-1.5778756926363575,2.0811109542846684,2.315828110000565,2.1083331108093257,0.040266729777028054
6069,2004-11-18,2.093333005905152,2.097778081893921,2.0866670608520512,2.0944440364837646,19974600.0,0.00479999615478488,1.856626210616534,0.19997425224212065,64.39019182177302,71.50835235584901,-0.020786354711477273,-0.07223941175693449,-0.16419003134020338,-0.27919021109369724,35.93318777301533,0.014445066452026367,0.0703375020773116,0.05761096477508598,-0.04825471982720009,0.16347664937737205,0.004678122473942725,0.11054380707622902,-0.03111100196838379,63.63609763234312,-10.099875808695472,0.05293284230114309,11,-0.015555500984192339,-0.09611105918884322,-0.19333323836326644,-0.2674999833106999,0.12666702270507724,3,0.0408707214915589,1.1763703600863298,2.0833330154418945,1.7587982832616504,2.0777781009674072,-1.5778756926363575,2.0811109542846684,0.0408707214915589
6070,2004-11-19,2.086111068725586,2.10277795791626,2.0811109542846684,2.10277795791626,17739000.0,-0.003449970529864732,1.6000057219693633,15.001287553654464,67.51927085219793,70.72490102438647,-0.008540121190129923,-0.05391124257181179,-0.1525031483287984,-0.27048919298188334,36.858611040399225,0.021667003631591797,0.07140636974699444,0.04158347249031058,-0.048349939316798984,0.13151688429741992,-0.003383233413244202,0.08655017839386536,-0.014111280441283736,51.190378877671506,-22.72416759638068,0.04496670590355469,11,-0.008333563804626465,-0.08888912200927734,-0.17569482326507568,-0.26027804613113403,0.12833285331726074,4,0.03941400153420904,1.856626210616534,2.093333005905152,1.1763703600863298,2.0833330154418945,1.7587982832616504,2.0777781009674072,0.03941400153420904
6071,2004-11-22,2.0961110591888428,2.1066670417785645,2.0727779865264893,2.0777781009674072,17384400.0,0.004793604047825584,-1.39218095222067,-1.0999628071982084,70.14941466091325,70.35522266619671,-0.014976527194171307,-0.05417490599275743,-0.1573642903615542,-0.27865307254207305,38.168057527918435,0.033889055252075195,0.06793631013185442,0.043639010190963834,-0.03355134245729685,0.1208293628392243,0.0050438338668334914,0.08223418651509418,0.014999866485595703,76.2493562784308,0.11417354305875449,0.03859517632413028,11,-0.017777562141418457,-0.09888911247253418,-0.18569481372833252,-0.27027803659439087,0.1438889503479004,0,0.05539355350774655,1.6000057219693633,2.086111068725586,1.856626210616534,2.093333005905152,1.1763703600863298,2.0833330154418945,0.05539355350774655
6072,2004-11-23,2.097778081893921,2.11055588722229,2.0661110877990723,2.0944440364837646,13213800.0,0.0007952931204529001,2.0768659426270095,0.18186074336099045,69.387971824633,70.81311208302095,-0.01344096777064685,-0.04986634725301675,-0.15367758694463984,-0.27786132047455636,38.59814860593752,0.04444479942321777,0.06740788896342531,0.03988932967185965,-0.03380342573714845,0.11358208508086776,0.0030429519673558225,0.07673570737636348,-0.02500009536743164,71.25016763672451,-6.3295536079588715,0.03684637770450402,11,-0.019444584846496582,-0.1005561351776123,-0.1843060851097107,-0.271945059299469,0.12888884544372559,1,0.057997533504593024,-1.39218095222067,2.0961110591888428,1.6000057219693633,2.086111068725586,1.856626210616534,2.093333005905152,0.057997533504593024
6073,2004-11-24,2.1166670322418213,2.1188890933990483,2.097778081893921,2.098889112472534,11682000.0,0.009004265279979995,-1.1111031638176063,5.332236842105263,65.2176563151117,68.92710649381473,-0.02435245108554973,-0.062370735190774074,-0.1677247022571713,-0.29399702442300524,38.66029041418767,0.021111011505127397,0.06241294474807546,0.052694928646087824,-0.019204421787978543,0.12459427908015419,0.01674525342905442,0.08864460386312123,-0.05055594444274902,95.7897970338841,20.176697986992565,0.03594967521703322,11,-0.02611148357391313,-0.11388897895812988,-0.20250079035758972,-0.2908340096473694,0.09555506706237793,2,0.04619379822695446,2.0768659426270095,2.097778081893921,-1.39218095222067,2.0961110591888428,1.6000057219693633,2.086111068725586,0.04619379822695446
6074,2004-11-26,2.11055588722229,2.120556116104126,2.1050000190734863,2.11388897895813,4053600.0,-0.0028871546286893812,-1.153863928960486,-0.18748491269479386,66.56830803688194,67.27597612634167,-0.017270483312950446,-0.05021436729823048,-0.156922019573694,-0.2850248866370506,39.56721532107921,0.015556097030639648,0.057722827612298744,0.041111540794372736,-0.027214041036967895,0.10943712262571337,0.0069487498787026425,0.07527433171004283,-0.04444479942321777,81.63242963929602,5.648143175251178,0.034162790915670246,11,-0.01916682720184326,-0.10305583477020264,-0.19819512963294983,-0.28472286462783813,0.05388808250427246,4,0.04369569851404931,-1.1111031638176063,2.1166670322418213,2.0768659426270095,2.097778081893921,-1.39218095222067,2.0961110591888428,0.04369569851404931
6075,2004-11-29,2.1222219467163086,2.13611102104187,2.098889112472534,2.10277795791626,17996400.0,0.005527481913484067,-1.7347253363228698,-5.833619456366105,65.9639870218844,66.98982893364474,-0.02990394516858519,-0.057384253487504644,-0.16396870630294091,-0.2931830983708261,39.9588349960816,0.03722190856933594,0.05842647433170978,0.0480553984642027,-0.021193547969613924,0.11730434489801933,0.01343092524729439,0.08267987168111102,-0.05284415721893332,80.1584463268177,6.432796940036042,0.03462447321690821,11,-0.023055434226989746,-0.10694444179534912,-0.20361119508743286,-0.2963889241218567,0.03388905525207564,0,0.046073447711353355,-1.153863928960486,2.11055588722229,-1.1111031638176063,2.1166670322418213,2.0768659426270095,2.097778081893921,0.046073447711353355
6076,2004-11-30,2.118333101272583,2.1305561065673833,2.1083331108093257,2.122777938842773,13408200.0,-0.0018324404993279586,1.2221692434230034,-0.22859700321257773,63.63651732882493,66.62794322669,-0.022551400542048405,-0.04739309687628879,-0.15510598048542334,-0.28623468026447796,40.371618284944525,0.02222299575805753,0.05004540269691793,0.0387498974800109,-0.02617882925417092,0.10367862421419272,0.00628553411292021,0.07121426084710158,-0.043616653251647985,74.60294753764462,3.8268655614401013,0.0324643633670909,11,-0.017222046852111816,-0.10305559635162354,-0.19972234964370728,-0.2925000786781311,0.0638887882232666,1,0.04537096678162911,-1.7347253363228698,2.1222219467163086,-1.153863928960486,2.11055588722229,-1.1111031638176063,2.1166670322418213,0.04537096678162911
6077,2004-12-01,2.155555963516236,2.1633329391479488,2.1255559921264653,2.132221937179565,15136200.0,0.017571770096634687,-1.0606029078991874,-5.249691573245374,76.30886400393452,67.68246465179496,-0.053172929723764195,-0.07678253440192329,-0.1878765395910127,-0.3197690209846007,41.23417723666222,0.04499983787536577,0.04185030202595996,0.06850050687789944,0.004787741237465948,0.13221327251833292,0.03664412405768269,0.10035688969811618,-0.07592794965362604,88.13669046432842,14.408787800170657,0.0318563828202167,12,-0.04083395004272505,-0.11194497346878096,-0.23694521188736006,-0.3297229409217839,0.002777099609374556,2,0.03917506548183458,1.2221692434230034,2.118333101272583,-1.7347253363228698,2.1222219467163086,-1.153863928960486,2.11055588722229,0.03917506548183458
6078,2004-12-02,2.1199998855590816,2.1305561065673833,2.10277795791626,2.1166670322418213,21187800.0,-0.01649508459022031,1.2726785069880477,0.1428323285991377,57.020012911555575,66.86355588399303,-0.013263477581069605,-0.034599444343524244,-0.14716867906974906,-0.2805340604287012,41.74162145955004,0.052778005599975586,0.039660979862346846,0.027611088752746316,-0.027378307274562808,0.08260048478005544,0.00011639073909197606,0.055105786766400655,-0.032001379167938104,32.75841019323143,-36.27346545419742,0.027494698013654558,12,-0.005277872085570845,-0.06833338737487749,-0.1945833861827846,-0.28888887166976884,0.060556173324585405,3,0.05031464506444294,-1.0606029078991874,2.155555963516236,1.2221692434230034,2.118333101272583,-1.7347253363228698,2.1222219467163086,0.05031464506444294
6079,2004-12-03,2.132221937179565,2.1516671180725098,2.0999999046325684,2.11388897895813,17613000.0,0.005765119000117336,-1.2409877768815536,5.500679590815393,56.26822814030735,65.61344002711628,-0.021667590480090926,-0.04321789355637362,-0.15436679772764839,-0.28912848140871206,41.89501303887108,0.051667213439941406,0.03871224533118811,0.0361386895179745,-0.019144518074164285,0.09142189711011328,0.008497085721905329,0.06378029331404367,-0.036689987512740885,51.72384451177745,-13.342901333620155,0.027641603796069315,12,-0.017499923706054243,-0.08055543899536088,-0.1912499368190761,-0.27499991655349687,0.02333402633667081,4,0.03751962247910079,1.2726785069880477,2.1199998855590816,-1.0606029078991874,2.155555963516236,1.2221692434230034,2.118333101272583,0.03751962247910079
6080,2004-12-06,2.115556001663208,2.129443883895874,2.1111109256744385,2.125,8326800.0,-0.00781622927039305,1.0001300576155236,-0.5151377220589508,59.56814120844673,64.43774297684224,-0.0004309699526077182,-0.02240633781695678,-0.1334117640680943,-0.2692143411010326,41.95549765500108,0.02111101150512651,0.037145584884984206,0.016111600399017156,-0.03496162907365319,0.0671848298716875,-0.009425014337317794,0.04164821513535211,-0.015556097030639648,24.562374359090363,-40.05193197752883,0.025536614736335145,12,-0.0008339881896972656,-0.036111533641815186,-0.17458400130271912,-0.247500479221344,0.03611111640930176,0,0.023108803560349944,-1.2409877768815536,2.132221937179565,1.2726785069880477,2.1199998855590816,-1.0606029078991874,2.155555963516236,0.023108803560349944
6081,2004-12-07,2.0961110591888428,2.1166670322418213,2.087778091430664,2.1116669178009038,12947400.0,-0.00919140994569656,1.2608265696426906,1.6471687157608206,54.6741345185934,62.802872165060066,0.02124847686559761,-0.00040036622875927463,-0.10918840969181831,-0.2461666304923047,41.68608340287264,0.028888940811157227,0.03546250946901086,-0.004972243309020907,-0.05319020363938565,0.04324571702134383,-0.029081223474203277,0.019136736856161463,0.067221879959106,11.029031240138911,-53.24671094655569,0.024108980165182276,12,0.029444456100463867,-0.016389071941375732,-0.13708361983299255,-0.21000009775161743,0.014444828033447266,1,0.028624410198360595,1.0001300576155236,2.115556001663208,-1.2409877768815536,2.132221937179565,1.2726785069880477,2.1199998855590816,0.028624410198360595
6082,2004-12-08,2.1444439888000493,2.146111011505127,2.0927779674530034,2.0944440364837646,20808000.0,0.02305838204484756,-1.0000357636203678,-3.2142200288139637,62.790676785379205,62.53320777286757,-0.02209196516765166,-0.04504854514219625,-0.15172457781446025,-0.290658999898576,41.520167167431254,0.05333304405212358,0.03496169804483262,0.03955513238906905,-0.009780520778187363,0.08889078555632546,0.014887305805440842,0.06422295897269725,0.0173778533935538,88.69425681979396,22.60346667713121,0.024667826583628163,12,-0.01888847351074263,-0.06472200155258223,-0.18458303809166,-0.25833302736282393,-0.008888006210327593,2,0.017616641373290998,1.2608265696426906,2.0961110591888428,1.0001300576155236,2.115556001663208,-1.2409877768815536,2.132221937179565,0.017616641373290998
6083,2004-12-09,2.1077780723571777,2.150000095367432,2.10277795791626,2.148333072662353,31093200.0,-0.017098099383508925,1.1518871819386367,-0.8111007796294811,52.71979149177996,60.99448371230068,0.014729406429681902,-0.003993032042642675,-0.10951470302458066,-0.2509299337718036,41.106315255943194,0.047222137451171875,0.03209594148579553,-2.7489662170587792e-05,-0.041893439445610525,0.04183846012126935,-0.020960464553890557,0.02090548522954938,0.052562894821166495,31.304250475799527,-33.647219168848316,0.020932974891719993,12,0.017777442932128906,-0.025000572204589844,-0.14597287774085999,-0.2216671109199524,0.04499983787536621,3,0.02398496854647303,-1.0000357636203678,2.1444439888000493,1.2608265696426906,2.0961110591888428,1.0001300576155236,2.115556001663208,0.02398496854647303
6084,2004-12-10,2.1166670322418213,2.1455559730529785,2.103888988494873,2.1455559730529785,17265600.0,0.004217218122353206,1.8846322079079632,0.7123398001175857,55.71734345459392,59.85596776037951,0.007597425417267711,-0.011595000881152728,-0.11206898648550379,-0.2563181347530077,40.60349736475081,0.04166698455810547,0.02969377334267076,0.007667016983032404,-0.033754467408675826,0.049088501374740634,-0.013043725212821489,0.028377759178886297,0.042222677421569266,46.42881775475294,-19.426279760327333,0.020710742195854035,12,0.008888483047485352,-0.03194510936737105,-0.15486183762550354,-0.23055607080459595,0.011111021041870117,4,0.030183786901135434,1.1518871819386367,2.1077780723571777,-1.0000357636203678,2.1444439888000493,1.2608265696426906,2.0961110591888428,0.030183786901135434
6085,2004-12-13,2.1333329677581787,2.1333329677581787,2.1055560111999507,2.11388897895813,13671000.0,0.007873668962806057,1.8571253402653913,-0.6730599410740371,56.79510571325102,59.09581091420463,-0.00818768675321424,-0.02771283024709703,-0.12315059804962614,-0.26859685837988123,39.847455404868995,0.027776956558227983,0.027914534372083466,0.023082959651946844,-0.019738973186701703,0.06590489249059539,0.0016719932326223486,0.04449392607127134,0.024134509540557403,73.21345094222448,8.314878075496694,0.02141096641932435,12,-0.00777745246887207,-0.041666507720947266,-0.17097225785255388,-0.24666649103164673,-0.047776937484741655,0,0.010417031046686676,1.8846322079079632,2.1166670322418213,1.1518871819386367,2.1077780723571777,-1.0000357636203678,2.1444439888000493,0.010417031046686676
6086,2004-12-14,2.1549999713897705,2.1600000858306885,2.1333329677581787,2.138889074325561,18550800.0,0.010156409692745116,1.0425866067678373,0.8285798366726569,59.735335300903515,57.25430772497896,-0.026939495597089635,-0.045914487230934053,-0.1394932023678015,-0.2855730639757783,39.22929633954757,0.026667118072509766,0.02693528302330117,0.04105551242828387,-0.0038787215985665036,0.08598974645513424,0.018588395414858905,0.06352262944170883,-0.06722187995910645,92.56180173789674,27.290734412438837,0.022467117013425134,12,-0.03111088275909424,-0.051111459732055664,-0.18138891458511353,-0.26444441080093384,-0.08166694641113281,1,-0.0015465676851547094,1.8571253402653913,2.1333329677581787,1.8846322079079632,2.1166670322418213,1.1518871819386367,2.1077780723571777,-0.0015465676851547094
6087,2004-12-15,2.1705560684204097,2.174999952316284,2.1488890647888184,2.162221908569336,16614000.0,0.007218606606573141,2.0322839659993908,0.5172995530825047,59.27347323937872,57.504692205848194,-0.04486175803846271,-0.05709057122084893,-0.14941646601282255,-0.2962293098312965,39.215202575802515,0.02611088752746582,0.025772065405234912,0.05197271108627266,0.003725241768963272,0.10022018040358205,0.027848976427617966,0.07609644574492735,-0.08133353710174518,93.84691058064578,31.096348981747184,0.024123734658654798,12,-0.03916704654693559,-0.06083405017852739,-0.18291726708412126,-0.2758340239524837,-0.11555600166320801,2,-0.02764276955157574,1.0425866067678373,2.1549999713897705,1.8571253402653913,2.1333329677581787,1.8846322079079632,2.1166670322418213,-0.02764276955157574
6088,2004-12-16,2.1672220230102544,2.1800000667572017,2.1449999809265137,2.1700000762939453,18574200.0,-0.001536032843685864,2.07314367058142,-0.3333333333332978,59.845471559459796,57.90216369686514,-0.03813513715021877,-0.049697552166866554,-0.14266466193478644,-0.28801828959602793,39.06169284317419,0.03500008583068803,0.025494276768314617,0.044444215297699596,-0.005457586841334461,0.09434601743673365,0.019493314228182346,0.06939511636721685,-0.07456839485168487,83.21132213774999,21.905313394246917,0.024950901069517115,12,-0.033332943916321245,-0.05444395542144864,-0.17791679501533553,-0.26611107587814375,-0.0027780532836918503,3,-0.014611350422024993,2.0322839659993908,2.1705560684204097,1.0425866067678373,2.1549999713897705,1.8571253402653913,2.1333329677581787,-0.014611350422024993
6089,2004-12-17,2.1788890361785893,2.1916670799255367,2.1727778911590576,2.174999952316284,22228200.0,0.005383395445626604,-3.533474479285771,-1.3999313422592232,59.8456046282159,57.932992965728374,-0.04747921655988341,-0.057578351768082126,-0.14993774800021198,-0.29583527453182357,38.93374425360571,0.024445056915282315,0.019161438528706665,0.05183342695236259,-0.001957364100849457,0.10562421800557464,0.02493803142575679,0.0787288224789684,-0.08099462170410199,85.16097415110741,25.15573818934172,0.026895395526605994,12,-0.039166450500488725,-0.06027746200561612,-0.1659723520278935,-0.2680556178092961,-0.04944515228271529,4,-0.011983687793408637,2.07314367058142,2.1672220230102544,2.0322839659993908,2.1705560684204097,1.0425866067678373,2.1549999713897705,-0.011983687793408637
6090,2004-12-20,2.1683330535888667,2.1833329200744633,2.1611111164093018,2.1833329200744633,14630400.0,-0.004844662768250019,1.9629335283083684,-3.856915154487282,58.49052020453512,58.3570358197219,-0.03201637576604899,-0.042737861175198066,-0.1355930296639385,-0.28188621830467486,38.83171432452956,0.022221803665161577,0.020067717057319356,0.0371663451194757,-0.016013059256909656,0.09034574949586105,0.010576642931283242,0.06375604730766815,-0.06293682587829563,59.99934606062804,1.7645882234987127,0.026589702188192583,12,-0.026110529899596724,-0.0413885116577144,-0.15277755260467485,-0.25499957799911477,-0.008332967758178267,0,-0.018703307703607508,-3.533474479285771,2.1788890361785893,2.07314367058142,2.1672220230102544,2.0322839659993908,2.1705560684204097,-0.018703307703607508
6091,2004-12-21,2.212222099304199,2.2266669273376465,2.194443941116333,2.194443941116333,41126400.0,0.020240915316348973,-2.625008381723819,-1.1852210954635787,59.40948014774861,57.98134730442961,-0.06448419560123142,-0.08166937855414869,-0.17462166120797207,-0.3215248185152797,39.30712846903448,0.05833387374877974,0.021557927312844782,0.07524983882904035,0.013519999347041178,0.13697967831103952,0.044384919088040764,0.10611475857003994,-0.09992420341643093,82.31251605670646,26.709277470435225,0.030864919740999537,12,-0.047499656677246094,-0.06777763366699219,-0.1880556344985962,-0.2844446301460266,-0.042222023010253906,1,-0.05725739249716466,1.9629335283083684,2.1683330535888667,-3.533474479285771,2.1788890361785893,2.07314367058142,2.1672220230102544,-0.05725739249716466
6092,2004-12-22,2.2194440364837646,2.22777795791626,2.2038888931274414,2.222222089767456,22307400.0,0.0032645624423681685,2.4398022589170743,-0.15626215349953732,68.2280509005667,59.70448723873925,-0.06699366896310499,-0.08359501782971446,-0.17642293321401237,-0.32435794554746034,40.08341927807274,0.023889064788818803,0.02418563497829096,0.07638847827911377,0.007372077299587776,0.14540487925863976,0.04188027778935055,0.11089667876887699,-0.09570923745100846,89.93219967971933,30.140521205333712,0.034508200489763025,12,-0.05361056327819824,-0.07444405555725053,-0.1937498152256012,-0.28805506229400635,0.0011119842529296875,2,-0.06583225758492595,-2.625008381723819,2.212222099304199,1.9629335283083684,2.1683330535888667,-3.533474479285771,2.1788890361785893,-0.06583225758492595
6093,2004-12-23,2.2144439220428467,2.2266669273376465,2.20444393157959,2.2166669368743896,7788600.0,-0.0022528679969959775,1.0,0.800205973223481,65.48110918979879,60.789350098206455,-0.0505921273709653,-0.0747253244643824,-0.16489180146283022,-0.31513981211678344,40.73674968358162,0.02222299575805664,0.02975743718565349,0.06649951934814435,-0.008259645272006289,0.141258683968295,0.029119937038069033,0.10387910165821967,-0.07822394394406995,79.9989986445934,18.39420678820541,0.03737958231007523,12,-0.04777693748474121,-0.06749939918518066,-0.18777748942375183,-0.28138846158981323,0.007778167724609375,3,-0.07200175795761687,2.4398022589170743,2.2194440364837646,-2.625008381723819,2.212222099304199,1.9629335283083684,2.1683330535888667,-0.07200175795761687
6094,2004-12-27,2.2027781009674072,2.222222089767456,2.1955559253692627,2.2149999141693115,7511400.0,-0.0052680589286170365,1.0,5.497854997854998,66.73770416800104,61.89408325984535,-0.028415041588167433,-0.058811493387304736,-0.1470003511259832,-0.2993076036696165,41.24299609277627,0.02666616439819336,0.029244684963956935,0.050222587585449396,-0.026184930426392583,0.12663010559729138,0.012018828579528407,0.08842634659137039,-0.05557116529053241,62.50031292356398,-3.63353068061123,0.038203759005921,12,-0.02222263813018799,-0.05583357810974121,-0.172639399766922,-0.2552781105041504,-0.006667137145996538,0,-0.01740262953586169,1.0,2.2144439220428467,2.4398022589170743,2.2194440364837646,-2.625008381723819,2.212222099304199,-0.01740262953586169
6095,2004-12-28,2.220000028610229,2.230556011199951,2.194443941116333,2.194443941116333,7642800.0,0.007818276219133669,-1.8261031812669093,-2.0910225898325883,73.97856627344416,63.476664479016534,-0.03581693079999271,-0.07202531745462126,-0.15825918667520256,-0.3117239472888067,41.5196672735102,0.036112070083618164,0.03525355091629123,0.062555611133575,-0.018075617692145496,0.1431868399592955,0.02223999672071475,0.10287122554643524,-0.06312457026462814,70.76882448090196,-2.2389340194791316,0.040315614412860336,12,-0.032222032546996626,-0.07166647911071733,-0.18250030279159501,-0.2630555629730218,-0.03444409370422319,1,-0.040791055651943076,1.0,2.2027781009674072,1.0,2.2144439220428467,2.4398022589170743,2.2194440364837646,-0.040791055651943076
6096,2004-12-29,2.2144439220428467,2.2249999046325684,2.2027781009674072,2.217221975326538,9410400.0,-0.0025027506737739236,1.424120263205805,-0.10870417016512923,66.23707149706831,64.25039761875982,-0.023403027993579517,-0.06208265313639938,-0.1474159208863206,-0.3006982149995203,41.81129010864033,0.022221803665161133,0.040197278983967966,0.052193963527679355,-0.030062388671582063,0.13445031572694077,0.011065787428048424,0.09332213962731029,-0.04725318629763686,55.38309180338692,-14.994340121194455,0.04112817609963075,12,-0.026665925979614258,-0.06611037254333496,-0.17694419622421265,-0.25666648149490356,-0.022776842117310014,2,-0.024585782313210847,-1.8261031812669093,2.220000028610229,1.0,2.2027781009674072,1.0,2.2144439220428467,-0.024585782313210847
6097,2004-12-30,2.240000009536743,2.247777938842773,2.212778091430664,2.222222089767456,9820800.0,0.01154063430530261,1.099962807198267,-6.399416409200137,82.33662853684348,66.74941506069133,-0.04254682090633777,-0.08536472747894841,-0.16572068766066383,-0.3205539382768561,41.65866731387175,0.03499984741210893,0.044778323304190515,0.07352784872055063,-0.015658805385801777,0.16271450282690303,0.028934521667374646,0.1181211757737266,-0.06393813522786962,85.41656422246035,9.679555941894563,0.044593327053176146,12,-0.035555481910705566,-0.08305549621582031,-0.2022222876548767,-0.28222256898880005,-0.05388903617858887,3,-0.031249970064631705,1.424120263205805,2.2144439220428467,-1.8261031812669093,2.220000028610229,1.0,2.2027781009674072,-0.031249970064631705
6098,2004-12-31,2.2266669273376465,2.247777938842773,2.2266669273376465,2.240556001663208,9244800.0,-0.005952268813540829,-2.0399450690927177,-0.7812541909181128,76.32959690646237,68.58096975827428,-0.022232722877620237,-0.06706936406921882,-0.1457327608453416,-0.30216108388564433,42.48474373661155,0.02111101150512651,0.046722496305857675,0.05486141443252546,-0.03537520573872488,0.1450980346037758,0.009743104346900289,0.09997972451815063,-0.03913048270334896,60.41734652367741,-18.240967040360246,0.04511831008562509,12,-0.022222399711608887,-0.058888912200927734,-0.18888920545578003,-0.26277798414230324,-0.062222957611083984,4,-0.002744418810881055,1.099962807198267,2.240000009536743,1.424120263205805,2.2144439220428467,-1.8261031812669093,2.220000028610229,-0.002744418810881055
6099,2005-01-03,2.212222099304199,2.240556001663208,2.2083330154418945,2.2244439125061035,14707800.0,-0.006487197459172034,-2.222301695157714,0.8799588018195863,69.08585621451891,69.75822931493916,-0.0028634823709303703,-0.04882722062950151,-0.12588161470463177,-0.2827955650907157,42.63828248238129,0.03222298622131348,0.04770213215362906,0.0364165782928465,-0.053524005470582114,0.12635716205627512,-0.008553713588868028,0.08138687017456103,-0.015047015596545421,33.33363135284495,-44.11265376810769,0.044970291881714385,1,0.008888840675354004,-0.04444408416748047,-0.16555529832839966,-0.24305558204650857,-0.04777812957763672,0,0.004520337477146752,-2.0399450690927177,2.2266669273376465,1.099962807198267,2.240000009536743,1.424120263205805,2.2144439220428467,0.004520337477146752
6100,2005-01-04,2.1644439697265625,2.217221975326538,2.1566669940948486,2.2138888835906982,20997000.0,-0.021597347568611758,1.1583959005213578,4.045628340681207,52.028522529295316,68.93812291288879,0.04951164386639473,0.0029526477619441494,-0.0715110641008403,-0.22956173782258604,42.064147533021234,0.06055498123168945,0.04782187215799638,-0.013805949687957675,-0.09940451642639125,0.0717926170504759,-0.05660523305717424,0.028993333681258893,0.0833339691162105,8.535720547328687,-64.23091224981317,0.042799283369216706,1,0.037778496742248535,0.00333404541015625,-0.11499941349029541,-0.18999940156936646,0.01055598258972168,1,0.01463054462844271,-2.222301695157714,2.212222099304199,-2.0399450690927177,2.2266669273376465,1.099962807198267,2.240000009536743,0.01463054462844271
6101,2005-01-05,2.1561110019683842,2.189444065093994,2.155555963516236,2.1611111164093018,23614200.0,-0.0038499346135677515,-10.092320899018167,0.10112494997274726,46.79791344055069,66.55699652844255,0.05481232089399013,0.016876397405355625,-0.057424165580434394,-0.21597016787587897,42.39996232107769,0.033888101577758345,0.046961758222133554,-0.02513891458511308,-0.10241781363372704,0.05213998446350088,-0.06377836410942006,0.013500534939193898,0.08984471797943039,0.601850535279874,-66.62736709642746,0.03863944952430703,1,0.04555594921112016,0.011667013168334517,-0.09888899326324507,-0.1688889861106877,0.05777788162231401,2,0.013656501409593735,1.1583959005213578,2.1644439697265625,-2.222301695157714,2.212222099304199,-2.0399450690927177,2.2266669273376465,0.013656501409593735
6102,2005-01-06,2.1822218894958496,2.1888890266418457,2.155555963516236,2.155555963516236,20869200.0,0.01211017777082346,-1.5000491751978684,-5.333063131795159,53.02010007795781,65.17243996046024,0.02555342961161111,-0.006597402307954692,-0.07904260711356015,-0.2376196189092492,42.172591393919404,0.03333306312560991,0.04807743575854939,-0.0009169220924376553,-0.07622966520351593,0.07439582101864062,-0.038573293647977014,0.0367394494631017,0.06011784019470179,28.914936906519067,-34.79343997411066,0.037656371555539206,1,0.019445061683654785,-0.01444387435913086,-0.12402760982513428,-0.19499987363815308,0.011111021041870561,3,0.004328244746857113,-10.092320899018167,2.1561110019683842,1.1583959005213578,2.1644439697265625,-2.222301695157714,2.212222099304199,0.004328244746857113
6103,2005-01-07,2.1583330631256104,2.1822218894958496,2.1566669940948486,2.1822218894958496,12513600.0,-0.010947019863208451,1.1394852141281675,-0.8958558719656817,46.0553598389531,62.87440170167712,0.045422570009585606,0.022422694935520404,-0.05102541397607574,-0.20935409741143962,41.86102885510907,0.025554895401000977,0.044907876092179944,-0.027333498001098633,-0.09500194332651146,0.040334947324314196,-0.061167720663804825,0.00650072466160756,0.08053531591796848,3.2671745447604588,-55.342925736456294,0.03383422266270641,1,0.04333388805389404,0.009444952011108398,-0.07916656136512756,-0.15750008821487427,0.05999994277954146,4,0.012870075850256901,-1.5000491751978684,2.1822218894958496,-10.092320899018167,2.1561110019683842,1.1583959005213578,2.1644439697265625,0.012870075850256901
6104,2005-01-10,2.180556058883667,2.190000057220459,2.1333329677581787,2.150000095367432,15804000.0,0.01029636998002248,1.29217438266396,-1.2790901923211089,52.245037375688156,60.45956515748201,0.02203287419758304,0.005514236532175865,-0.0689736986028966,-0.22726624633478565,41.23061283200084,0.05666708946228027,0.03874711654157004,-0.008304953575134277,-0.06779653582122336,0.051186628670954804,-0.03805074469817882,0.021440837547910263,0.05497982353881792,56.29234686917375,-2.0535383968115397,0.029745791123044582,1,0.009999394416809082,-0.012778043746948242,-0.09736180305480957,-0.1797230839729309,0.014999866485595703,0,-0.007388981856927379,1.1394852141281675,2.1583330631256104,-1.5000491751978684,2.1822218894958496,-10.092320899018167,2.1561110019683842,-0.007388981856927379
6105,2005-01-11,2.155555963516236,2.180556058883667,2.147778034210205,2.1694440841674805,14769000.0,-0.011465009241830693,-1.2264670396851745,-0.454514243802709,38.81591516329916,57.41277000928544,0.041270247283184514,0.03400820554561834,-0.04076094487552995,-0.19760451749371866,40.56612834365405,0.032778024673461914,0.0330077267615243,-0.034416198730468306,-0.09025921018777527,0.021426812726838662,-0.06233770445912201,-0.0064946930018146,0.07384774402639094,39.2167587376259,-15.432537430014115,0.027921505728653578,1,0.03499948978424028,0.012222051620482954,-0.07236170768737837,-0.1547229886054997,0.04222202301025346,1,0.004123301069775209,1.29217438266396,2.180556058883667,1.1394852141281675,2.1583330631256104,-1.5000491751978684,2.1822218894958496,0.004123301069775209
6106,2005-01-12,2.1516671180725098,2.152777910232544,2.1066670417785645,2.147778034210205,22057200.0,-0.0018041032149229697,14.091923527116661,-0.2800295273900967,36.444655099901766,52.31366184962525,0.0394682426254267,0.03966837801115464,-0.0330652685649655,-0.18948172260456264,39.520895947629796,0.04888892173767134,0.027341373018853865,-0.038138401508331476,-0.09443884750308884,0.018162044486425888,-0.06628862450571038,-0.009988178510952572,0.07197234508305028,54.00029754752177,3.6564968541832243,0.028150222997378783,1,0.02555537223815918,0.016110897064208984,-0.05458387732505798,-0.15083414316177368,0.08611083030700684,2,0.010844072509076819,-1.2264670396851745,2.155555963516236,1.29217438266396,2.180556058883667,1.1394852141281675,2.1583330631256104,0.010844072509076819
6107,2005-01-13,2.11055588722229,2.152221918106079,2.104444026947021,2.148333072662353,23383800.0,-0.019106687323942384,1.0975972282554847,-9.713646395291695,31.84485517149416,47.37091276796212,0.06737170744521048,0.08016412630889969,0.01157894164231088,-0.14370281048890332,38.18223421386997,0.04777789115905806,0.01653489072913139,-0.07624962329864493,-0.14240132743874678,-0.010097919158543078,-0.10932547536869563,-0.04317377122859423,0.10372578222311057,7.143693151418352,-37.81933006777816,0.03307585207005091,1,0.06194412708282471,0.059722065925598145,-0.007917135953903198,-0.10972291231155396,0.0727770328521733,3,0.048960085347185434,14.091923527116661,2.1516671180725098,-1.2264670396851745,2.155555963516236,1.29217438266396,2.180556058883667,0.048960085347185434
6108,2005-01-14,2.1355559825897217,2.141110897064209,2.115556001663208,2.115556001663208,11604600.0,0.011845265751448286,-1.555491977207162,-0.529419560868172,38.775589823944486,44.00310539123162,0.03138930532310402,0.05551640845671679,-0.009757656621799615,-0.1640021343687863,36.68696910595467,0.030555009841918945,0.009372390834344824,-0.04966622591018677,-0.1192198281663388,0.01988737634596527,-0.08444302703826301,-0.014889424782110527,0.06774192260584089,36.36442170501192,-6.116690670234377,0.03477680112807609,1,0.025277018547058105,0.03972196578979492,-0.03291723132133484,-0.1347230076789856,0.12444400787353516,4,0.027054747531335632,1.0975972282554847,2.11055588722229,14.091923527116661,2.1516671180725098,-1.2264670396851745,2.155555963516236,0.027054747531335632
6109,2005-01-18,2.152777910232544,2.152777910232544,2.1222219467163086,2.134999990463257,11685600.0,0.008064376576041754,2.4375184400396965,0.8888968361824381,38.775589823944586,42.53055731285932,0.005418252820886149,0.03819634791352389,-0.024491134706175366,-0.1763399446168643,34.765268759059,0.03055596351623535,-0.0039522873899002775,-0.031138741970062167,-0.10215768075007325,0.03988019680994892,-0.06664821136006749,0.0043707274199431545,0.04063460713816447,63.503603905562535,23.584467454133694,0.03550946939000543,1,-0.005555868148803711,0.023055553436279297,-0.04861140251159668,-0.15194493532180786,0.1588890552520752,1,0.030451397406584535,-1.555491977207162,2.1355559825897217,1.0975972282554847,2.11055588722229,14.091923527116661,2.1516671180725098,0.030451397406584535
6110,2005-01-19,2.1277780532836914,2.151110887527466,2.125,2.149444103240967,11806200.0,-0.011612836061733911,1.0889028763256274,-1.2187055762680041,36.41131615877429,41.376490948217494,0.02756929457820556,0.06324473433601563,0.003080356621949054,-0.1468001261778955,33.28839673026752,0.027777910232543945,-0.016518696375015907,-0.05411084890365592,-0.12920234993115232,0.020980652123840482,-0.09165659941740412,-0.016565098389907718,0.05673761504464814,48.276746560646075,9.88764829799225,0.037545750513748144,1,0.019443988800048828,0.04833292961120561,-0.022639334201812744,-0.12694507837295532,0.2005548477172856,2,0.031853826098531934,2.4375184400396965,2.152777910232544,-1.555491977207162,2.1355559825897217,1.0975972282554847,2.11055588722229,0.031853826098531934
6111,2005-01-20,2.085556030273437,2.1283330917358403,2.0816669464111333,2.1283330917358403,23047200.0,-0.019843245842814827,1.1818303422137548,1.9743821114950781,26.986840487898718,38.48390654932205,0.06563256190791789,0.10065113257410596,0.046952839746861486,-0.10054805228766384,31.467744394668717,0.04666614532470703,-0.02810192262038269,-0.08999956846237245,-0.17502797110133983,-0.004971165823405066,-0.13251376978185592,-0.04748536714288898,0.09095247391677086,5.46903550916693,-25.857243686139864,0.0425142013194836,1,0.05027747154235884,0.07916641235351607,0.023054957389831987,-0.08472305536270097,0.20944404602050826,3,0.05380913033457979,1.0889028763256274,2.1277780532836914,2.4375184400396965,2.152777910232544,-1.555491977207162,2.1355559825897217,0.05380913033457979
6112,2005-01-21,2.0733330249786377,2.1166670322418213,2.069443941116333,2.098889112472534,18500400.0,-0.00586078969702708,-1.8333071080149341,0.5974250362278328,27.076413973239966,36.37513478646503,0.06792877775502237,0.10684459590963247,0.06055711607038905,-0.0839880757595104,29.636898652039,0.04722309112548828,-0.03284332794490208,-0.0949170231819152,-0.18872256358194095,-0.001111482781889439,-0.14181979338192807,-0.04801425298190232,0.09179449227808112,4.666865029411092,-22.030326647308872,0.04690277020001287,1,0.0563889741897583,0.08527791500091553,0.04055577516555786,-0.07250005006790161,0.2461109161376953,4,0.07931428353270609,1.1818303422137548,2.085556030273437,1.0889028763256274,2.1277780532836914,2.4375184400396965,2.152777910232544,0.07931428353270609
6113,2005-01-24,2.0550000667572017,2.085556030273437,2.049999952316284,2.0777781009674072,22096800.0,-0.008842264122824628,-1.169491278858296,0.8912958298348901,26.765252012754686,33.544047523916866,0.07829616741157208,0.11870607850398907,0.08069573405165054,-0.06152263789088486,27.861895140572656,0.035556077957152876,-0.036375456495969516,-0.10527778863906923,-0.20911784211247308,-0.0014377351656653659,-0.15719781537577138,-0.053357761902367074,0.09673174983986321,4.864967685961868,-20.125569784447055,0.051920026736701985,1,0.06027793884277388,0.0938888788223271,0.06555545330047652,-0.028333604335784468,0.2722220420837407,0,0.06244907501135577,-1.8333071080149341,2.0733330249786377,1.1818303422137548,2.085556030273437,1.0889028763256274,2.1277780532836914,0.06244907501135577
6114,2005-01-25,2.1644439697265625,2.2027781009674072,2.0550000667572017,2.0827779769897456,49075200.0,0.0532573719776388,-1.1538563113543492,-3.58529590320077,50.0,34.78672361688363,-0.037630874659376534,0.006580408414881944,-0.027030530957715904,-0.1661290960382824,25.833488264671505,0.14777803421020552,-0.041488748677401155,0.006082820892333807,-0.09585183795658248,0.10801747974125009,-0.044884508532124556,0.05705015031679217,-0.11444401741027832,74.90862955252669,45.860584979246894,0.050967329424458196,1,-0.0380549430847168,-0.015555024147033691,-0.04111039638519287,-0.13527745008468628,0.1883339881896977,1,0.0441480685447202,-1.169491278858296,2.0550000667572017,-1.8333071080149341,2.0733330249786377,1.1818303422137548,2.085556030273437,0.0441480685447202
6115,2005-01-26,2.129443883895874,2.1655559539794917,2.1011109352111816,2.1644439697265625,28418400.0,-0.016170474412932068,2.4625469963940665,-0.4285760162554132,46.87494761311371,35.94564500724051,-0.007514547024754403,0.03631004056382814,0.00881443726734954,-0.1269249924868756,23.550383509112997,0.0644450187683101,-0.04381287102056319,-0.024389457702636896,-0.12277916688720314,0.07400025148192935,-0.07358431229492002,0.024805396889646225,-0.07944393157958984,51.99953807596154,18.553778835373308,0.04919485459228304,1,-0.0030548572540283203,0.019445061683654785,-0.00027680397033691406,-0.09444385766983032,0.2605562210083008,2,0.08557308458176571,-1.1538563113543492,2.1644439697265625,-1.169491278858296,2.0550000667572017,-1.8333071080149341,2.0733330249786377,0.08557308458176571
6116,2005-01-27,2.1600000858306885,2.1705560684204097,2.1194438934326167,2.132221937179565,22437000.0,0.01434938115340767,1.090900224324626,-0.793659443736772,47.42273457525792,37.676520496547596,-0.04108493047876616,0.0015451300158750847,-0.019646811158021027,-0.15314551190814418,21.181628652667072,0.05111217498779297,-0.04948178830932326,0.008888936042785733,-0.08536572499657469,0.10314359708214615,-0.03823839447689448,0.056016266562465944,-0.10694457054138162,71.9999126089657,36.41207744476567,0.04712733051968012,1,-0.03361105918884277,-0.011111140251159668,-0.025416553020477295,-0.12500005960464478,0.24499988555908203,3,0.0779318557783999,2.4625469963940665,2.129443883895874,-1.1538563113543492,2.1644439697265625,-1.169491278858296,2.0550000667572017,0.0779318557783999
6117,2005-01-28,2.1700000762939453,2.1716670989990234,2.137778043746948,2.162221908569336,24742800.0,0.004629625030506013,5.099424991417862,0.28001029954509893,51.398174016449495,39.07902985127038,-0.046674311386984524,-0.014722813677530144,-0.02728500968355352,-0.15892055832637642,18.306455903783128,0.03388905525207564,-0.04906989957096464,0.022388923168182195,-0.06272311813554365,0.10750096447190804,-0.02016709748368095,0.06494494382004534,-0.11395010929107663,78.54534502292454,37.26351860332847,0.04255602065186293,1,-0.04361104965209961,-0.021111130714416504,-0.015416622161865234,-0.11750012636184692,0.23666691780090332,4,0.057603684610685546,1.090900224324626,2.1600000858306885,2.4625469963940665,2.129443883895874,-1.1538563113543492,2.1644439697265625,0.057603684610685546
6118,2005-01-31,2.2205560207366943,2.225555896759033,2.177778005599976,2.1916670799255367,32920200.0,0.023297669431003643,1.457161074360382,3.714106179499812,54.488767646369475,40.824938498206464,-0.09376545906576039,-0.06931380002656251,-0.0750220815581879,-0.20567754927684812,15.65202622977605,0.05555582046508789,-0.046428995622490365,0.073250412940979,-0.01070264925360398,0.157203475135562,0.03127388184368751,0.1152269440382705,-0.16157149105453472,97.0684813164785,55.302461040364946,0.041976531097291415,1,-0.08277809619903564,-0.07166707515716553,-0.0651392936706543,-0.1675005555152893,0.14388799667358398,0,0.04453295456461004,5.099424991417862,2.1700000762939453,1.090900224324626,2.1600000858306885,2.4625469963940665,2.129443883895874,0.04453295456461004
6119,2005-02-01,2.222222089767456,2.255000114440918,2.222222089767456,2.25,18918000.0,0.0007502936270029625,-1.3600065231012197,-0.9615413183239789,57.89467443058094,43.21197830618499,-0.09448058639869794,-0.073985560513667,-0.07411417801076547,-0.20299079260218011,13.960078473103547,0.03444409370422363,-0.03801561786807017,0.07441648244857779,-0.011265773292359782,0.16009873818951537,0.03157535457810878,0.1172576103190468,-0.15657470540222151,78.7002407592748,35.09936216700615,0.0428411278704689,2,-0.06972205638885498,-0.06972205638885498,-0.06541633605957031,-0.16916662454605103,0.14055585861206055,1,0.047250011399389,1.457161074360382,2.2205560207366943,5.099424991417862,2.1700000762939453,1.090900224324626,2.1600000858306885,0.047250011399389
6120,2005-02-02,2.1961109638214107,2.2366669178009038,2.1877779960632324,2.222222089767456,27009000.0,-0.011750007376075455,-1.2857540965332948,0.9399960518071725,54.999932944770556,46.3245441347263,-0.06443289362593285,-0.047832794067594,-0.045446603071715774,-0.17310462152387585,13.95336283100243,0.04888892173767134,-0.03387770462663564,0.04672200679779026,-0.04139073789784442,0.13483475149342494,0.00266563444997292,0.0907783791456076,-0.11910241565163515,56.55739723232547,13.68241462407724,0.04405637234781723,2,-0.043610930442809615,-0.043610930442809615,-0.03236097097396806,-0.14305549860000566,0.1649999618530278,2,0.07133837801266485,-1.3600065231012197,2.222222089767456,1.457161074360382,2.2205560207366943,5.099424991417862,2.1700000762939453,0.07133837801266485
6121,2005-02-03,2.185555934906006,2.210556030273437,2.177778005599976,2.2022221088409424,18124200.0,-0.004806236610666592,-1.0345100592679202,0.6382786391278038,59.06042317478438,49.87832293489791,-0.04269050002267205,-0.03684793180063739,-0.03272744598475663,-0.1585669700572061,13.895121642854802,0.032778024673461026,-0.031077267382757512,0.03469473123550415,-0.05486304681180343,0.12425250928281173,-0.01008415778814964,0.07947362025915794,-0.09786789275996188,40.75844324896039,-6.362168164729582,0.0447788890236538,2,-0.033055901527404785,-0.033055901527404785,-0.01750016212463379,-0.12861144542694092,0.19388794898986816,3,0.09354332539970489,-1.2857540965332948,2.1961109638214107,-1.3600065231012197,2.222222089767456,1.457161074360382,2.2205560207366943,0.09354332539970489
6122,2005-02-04,2.1916670799255367,2.20444393157959,2.180556058883667,2.2027781009674072,21261600.0,0.0027961512775438457,2.3079551645013785,0.666680972204367,57.102683753162005,53.249148683832054,-0.033805757340471754,-0.0444965465514322,-0.036612572505305696,-0.16057516845806896,13.833733028529652,0.02388787269592285,-0.024773245479351225,0.040333616733550404,-0.050016573878258974,0.13068380734535978,-0.004841478572354063,0.08550871203945487,-0.09394031344180043,17.9858780523187,-29.235588847705618,0.04517509530590465,2,-0.03666698932647661,-0.03916704654693559,-0.023611307144164595,-0.13472259044647172,0.18333292007446333,4,0.09733818307453967,-1.0345100592679202,2.185555934906006,-1.2857540965332948,2.1961109638214107,-1.3600065231012197,2.222222089767456,0.09733818307453967
6123,2005-02-07,2.1861109733581543,2.20888900756836,2.1844439506530757,2.1916670799255367,13741200.0,-0.0025351051801039137,-4.49935636129551,0.5000536446150936,54.34778958053062,53.73223641500212,-0.008600127807304236,-0.03873884747932266,-0.029458054694354807,-0.15132368816408448,13.799879172955093,0.02444505691528409,-0.010481387961757793,0.033388614654541016,-0.05825933381801773,0.12503656312709976,-0.012435359581738137,0.07921258889082017,-0.07894780599698725,10.790909343517253,-32.95114713490703,0.04582397423627933,2,-0.008055448532104492,-0.03361093997955322,-0.005416452884674072,-0.12055552005767822,0.1466670036315918,0,0.10088967276802574,2.3079551645013785,2.1916670799255367,-1.0345100592679202,2.185555934906006,-1.2857540965332948,2.1961109638214107,0.10088967276802574
6124,2005-02-08,2.1644439697265625,2.1905560493469243,2.1572220325469966,2.186666965484619,19589400.0,-0.009911209401372911,1.2221816043358644,3.9997425334709686,54.824455183023616,54.615515033880996,0.014602482902523306,-0.019331972033278966,-0.006214445906204791,-0.12613850048751507,14.372777569939307,0.033334016799927646,0.0052887106307868414,0.012527215480804266,-0.07837075741043309,0.10342518837204162,-0.03292177096481419,0.05797620192642272,-0.048410585540610285,9.090499855949751,-32.670223910865005,0.045448986445618615,2,0.022778034210205078,-0.011943936347961426,0.021667301654815674,-0.09888851642608643,0.19888901710510254,1,0.09240250636239944,-4.49935636129551,2.1861109733581543,2.3079551645013785,2.1916670799255367,-1.0345100592679202,2.185555934906006,0.09240250636239944
6125,2005-02-09,2.1644439697265625,2.185555934906006,2.1566669940948486,2.1627779006958012,19866600.0,0.0,-3.1603090128755364,-0.07497049672779892,61.67746370909119,56.19937382652913,0.02245023838994431,-0.019638858291939343,-0.0049814240721755,-0.12273539286922652,14.971550632343241,0.028888940811157227,0.024052776668431086,0.012082815170288086,-0.07897683498522934,0.10314246532580551,-0.033447009907470626,0.0576126402480468,-0.04007258172531225,14.431461728023761,-30.60133770159854,0.045529825077758775,2,0.031945109367370605,-0.011943936347961426,0.030000507831573486,-0.0972214937210083,0.20555591583251953,2,0.09163276177484514,1.2221816043358644,2.1644439697265625,-4.49935636129551,2.1861109733581543,2.3079551645013785,2.1916670799255367,0.09163276177484514
6126,2005-02-10,2.174999952316284,2.1833329200744633,2.1588890552520748,2.1700000762939453,8460000.0,0.0048769950792744154,1.256445808986157,3.001001717230336,65.12398617063687,57.72446406588329,0.01591989295706364,-0.02988963316551141,-0.014030932856168299,-0.12964154257021043,15.123379966865159,0.024443864822388583,0.02599335577703865,0.021472156047821045,-0.07014621361138351,0.1130905257070256,-0.02433702878178101,0.0672813408774231,-0.04279084072865391,35.1058050083317,-14.41201535902593,0.045809184829602195,2,0.03083360195159912,-0.022499918937683105,0.010000288486480713,-0.10388898849487305,0.17777800559997603,3,0.0855682654889045,-3.1603090128755364,2.1644439697265625,1.2221816043358644,2.1644439697265625,-4.49935636129551,2.1861109733581543,0.0855682654889045
6127,2005-02-11,2.2138888835906982,2.217777967453003,2.1722218990325928,2.177778005599976,17546400.0,0.017879968794021872,1.075965320179918,7.222354680272669,72.27407999614975,59.70060988252554,-0.017979432756302316,-0.06391725836422246,-0.05213042501539844,-0.16514080435723155,15.487620218400089,0.045556068420410156,0.03360031963450938,0.0551944375038147,-0.03786370772528036,0.14825258273290975,0.008665364889266947,0.10172351011836245,-0.07431231183187093,93.63603024368167,36.88077142929852,0.046529072614547626,2,-0.008055329322814941,-0.06138885021209717,-0.02916640043258667,-0.1427779197692871,0.17222213745117188,4,0.07478017597552711,1.256445808986157,2.174999952316284,-3.1603090128755364,2.1644439697265625,1.2221816043358644,2.1644439697265625,0.07478017597552711
6128,2005-02-14,2.19333291053772,2.2211110591888428,2.19333291053772,2.2166669368743896,17555400.0,-0.009285006670993523,-1.3809134566261894,-0.646177208503891,55.39416408686659,59.42277539989061,-0.0018898995200977708,-0.0409082333509887,-0.029861344489878316,-0.14077466482639656,15.895755811573775,0.027778148651122603,0.03873220040594516,0.0317496180534369,-0.06186961459205875,0.12536885069893255,-0.015059998269310704,0.0785592343761845,-0.04683092621796758,56.8957224988723,2.3360836546470267,0.046809616322747764,2,0.003334045410155806,-0.040832877159119096,-0.008610427379608598,-0.12222194671630904,0.17000007629394487,0,0.08282695645037408,1.075965320179918,2.2138888835906982,1.256445808986157,2.174999952316284,-3.1603090128755364,2.1644439697265625,0.08282695645037408
6129,2005-02-15,2.218333005905152,2.222222089767456,2.193888902664185,2.2066669464111333,17877600.0,0.011398221969551647,1.914303230948527,-0.4999591294574531,67.2413027674654,60.78292760241227,-0.03073141289809911,-0.064028042672851,-0.05321652206314109,-0.16196681152534742,16.76838547510337,0.028889179229735884,0.04200794773050287,0.05347195863723808,-0.043383642090631724,0.1503275593651079,0.005044158273303179,0.10189975900117298,-0.06532113377812943,94.06745757533945,37.56533327468922,0.04842780036393498,2,-0.028888463973999468,-0.06583297252655074,-0.03361052274704024,-0.13249951601028487,0.1555559635162349,1,0.051590528013577996,-1.3809134566261894,2.19333291053772,1.075965320179918,2.2138888835906982,1.256445808986157,2.174999952316284,0.051590528013577996
6130,2005-02-16,2.1955559253692627,2.216110944747925,2.180556058883667,2.216110944747925,9525600.0,-0.010267656152280535,2.4594845384740296,-1.7619505017269217,57.11115434426435,60.56634217679893,-0.008986355601578566,-0.037853637654339245,-0.0284880056431267,-0.13579491355605455,17.541466424507103,0.03777694702148482,0.039225821511983394,0.027305984497070224,-0.06882673102003967,0.12343870001418011,-0.0207603732614845,0.07537234225562495,-0.03642475870340656,57.895331240259594,3.2150402932555835,0.048066357758554834,2,-0.0061113834381103516,-0.04305589199066162,-0.016389191150665283,-0.10166692733764648,0.15388798713684082,2,0.07641666492015431,1.914303230948527,2.218333005905152,-1.3809134566261894,2.19333291053772,1.075965320179918,2.2138888835906982,0.07641666492015431
6131,2005-02-17,2.1977779865264893,2.2361109256744385,2.1861109733581543,2.1961109638214107,20030400.0,0.001012072218954163,-3.615308435484936,-0.08110051731739465,55.733964594888576,60.41426227032411,-0.010384431160620267,-0.03292533751035087,-0.028065711469583476,-0.13426430618464025,17.256481747212277,0.04999995231628418,0.03437913829396333,0.02391694784164411,-0.06469938007296339,0.1125332757562516,-0.02039121611565964,0.06822511179894786,-0.032894682994129454,40.000746352203606,-11.179081138081912,0.04430816395730378,2,-0.0013890266418457031,-0.045277953147888184,-0.018611252307891846,-0.10388898849487305,0.08777809143066406,3,0.07836182730394148,2.4594845384740296,2.1955559253692627,1.914303230948527,2.218333005905152,-1.3809134566261894,2.19333291053772,0.07836182730394148
6132,2005-02-18,2.2377779483795166,2.2411110401153564,2.2005560398101807,2.2055559158325195,29851200.0,0.018200183138719073,1.0857218179254364,19.32909038901087,53.716964432735075,60.34417058723571,-0.048227330225430354,-0.06321488346177428,-0.06646014723310589,-0.1700634925247022,16.695696405630468,0.04333305358886719,0.03364725221767406,0.0556946635246276,-0.02368243463832842,0.1350717616875836,0.01600611444314959,0.0953832126061056,-0.06748763619264331,94.49575960879734,47.09141944348741,0.039688549081477946,2,-0.03888893127441406,-0.08527791500091553,-0.06527769565582275,-0.11611098051071167,0.07444405555725142,4,0.05139026846699446,-3.615308435484936,2.1977779865264893,2.4594845384740296,2.1955559253692627,1.914303230948527,2.218333005905152,0.05139026846699446
6133,2005-02-22,2.1833329200744633,2.2377779483795166,2.173888921737671,2.2377779483795166,20476800.0,-0.024329951210967815,1.3469186675366418,-1.6896832384997162,43.16403908969529,59.048568799088116,0.006461707404897599,0.0014097584051189216,-0.00982711343299636,-0.11166501918808036,15.368061884246298,0.0638890266418457,0.03046732019701981,-0.005167007446288618,-0.05739401969444957,0.047060004801872335,-0.031280513570369095,0.020946498677791858,0.07166719436645463,14.048944848378033,-28.1823280743519,0.026113506124080522,2,0.015556097030639204,-0.03083288669586226,-0.01194393634796187,-0.061388432979584184,0.13055610656738237,1,0.09287548367130882,1.0857218179254364,2.2377779483795166,-3.615308435484936,2.1977779865264893,2.4594845384740296,2.1955559253692627,0.09287548367130882
6134,2005-02-23,2.259999990463257,2.265000104904175,2.200000047683716,2.200000047683716,35670600.0,0.035114695374161675,-1.1666706403134413,-1.1020279472234598,59.535633813442324,58.81058769957158,-0.0617153172799334,-0.07139173084193251,-0.08365674992439587,-0.18360883042740772,15.858454690661421,0.08166718482971147,0.029856926274741014,0.06672226190566999,0.006839198523440615,0.12660532528789936,0.0367807302145553,0.09666379359678468,-0.08611106872558594,94.5120738562023,51.85843495868103,0.02994153169111473,2,-0.048055410385131836,-0.10249996185302734,-0.09194451570510864,-0.13805550336837769,0.06277799606323242,2,0.04572256495772242,1.3469186675366418,2.1833329200744633,1.0857218179254364,2.2377779483795166,-3.615308435484936,2.1977779865264893,0.04572256495772242
6135,2005-02-24,2.311666965484619,2.3138890266418457,2.244999885559082,2.2583329677581787,35879400.0,0.02286149346875499,1.3846099884872018,0.8889008098292127,66.76502693444334,58.99292556221673,-0.10091479186202168,-0.1145817083499776,-0.13236468965841874,-0.23073640310408372,16.699088715418757,0.06888914108276367,0.03261088991788963,0.10927808284759521,0.036275703358076505,0.18228046233711392,0.07277689310283586,0.14577927259235457,-0.13777804374694824,98.41281464842653,53.22599519233278,0.036501189744759285,2,-0.0686115026473999,-0.1297224760055542,-0.1501392126083374,-0.18666696548461914,0.048332929611206055,3,0.02691650867785067,-1.1666706403134413,2.259999990463257,1.3469186675366418,2.1833329200744633,1.0857218179254364,2.2377779483795166,0.02691650867785067
6136,2005-02-25,2.328332901000977,2.3333330154418945,2.3016669750213623,2.302778005599976,32983200.0,0.007209488116236562,-1.280022316638698,0.47914831984049994,67.67223412940174,58.48160935480029,-0.10453621692976256,-0.12436628673018424,-0.14651542051662103,-0.24303040482552207,17.58792023220949,0.03166604042053223,0.0378010301048759,0.11752737760543885,0.028128579736812043,0.20692617547406567,0.07282797867112523,0.16222677653975248,-0.1488439750671393,96.86403282507725,46.24387810167648,0.0446993989343135,2,-0.07472193241119429,-0.13666641712188765,-0.16666638851165816,-0.20138847827911466,0.02555608749389604,4,0.009067007340767486,1.3846099884872018,2.311666965484619,-1.1666706403134413,2.259999990463257,1.3469186675366418,2.1833329200744633,0.009067007340767486
6137,2005-02-28,2.2950000762939453,2.3305559158325195,2.289999961853028,2.315000057220459,23351400.0,-0.014316176476611875,-1.7037113565922781,-0.7826281662546065,63.13673986428182,59.34189555229088,-0.06536123176961617,-0.08557615270067798,-0.11150435964403416,-0.20546622795624625,18.37399714972054,0.04055595397949174,0.04029049797476869,0.07794455289840707,-0.016762838311284778,0.17265194410809892,0.030590857293561147,0.125298248503253,-0.10628050498962427,75.95838249169728,19.46152006563443,0.047353695604845834,2,-0.0413891077041626,-0.10333359241485596,-0.1447221040725708,-0.16111111640930176,0.05944395065307573,0,-0.004115031818230919,-1.280022316638698,2.328332901000977,1.3846099884872018,2.311666965484619,-1.1666706403134413,2.259999990463257,-0.004115031818230919
6138,2005-03-01,2.319443941116333,2.335556030273437,2.2933330535888667,2.2944440841674805,25120800.0,0.01065092113716215,-2.1021309020204457,-1.2499940395298381,68.57524907783343,59.49011180899844,-0.07826544346922493,-0.10775645864954653,-0.13384386416889704,-0.22662908254717973,18.155230826445347,0.04222297668457031,0.04181333541376464,0.09744402170181266,-0.007774818739555656,0.20266286214318097,0.04483460148112872,0.1500534419224966,-0.12204756316375764,88.11407003269676,24.56226011950173,0.05260942022068405,3,-0.06472146511077881,-0.12666594982147217,-0.1752774715423584,-0.17333292961120605,0.053333997726439986,1,-0.0031136502381209352,-1.7037113565922781,2.2950000762939453,-1.280022316638698,2.328332901000977,1.3846099884872018,2.311666965484619,-0.0031136502381209352
6139,2005-03-02,2.3272221088409424,2.332777976989746,2.2972218990325928,2.299999952316284,18262800.0,0.003353462261677098,-1.1694912788583234,1.088892491679144,69.15037145618791,60.82780259921217,-0.07707903128210392,-0.113061688151193,-0.13976002150671007,-0.2306662625636866,17.43734238536566,0.03555607795715332,0.037491012911689214,0.0999721884727478,-0.015291975320392837,0.21523635226588844,0.04234010657617748,0.15760427036931812,-0.118772958702698,90.79695645305715,20.16295283296411,0.05763208189657031,3,-0.07249963283538818,-0.131944060325623,-0.19513863325119019,-0.18111109733581543,-0.01944422721862793,2,-0.005729183367777946,-2.1021309020204457,2.319443941116333,-1.7037113565922781,2.2950000762939453,-1.280022316638698,2.328332901000977,-0.005729183367777946
6140,2005-03-03,2.35277795791626,2.3566670417785645,2.32944393157959,2.32944393157959,27559800.0,0.010981267743303436,-1.333340145090426,0.857170383086075,70.20205441039336,62.43536813426825,-0.08715261703242971,-0.13310289602316505,-0.16277820544177501,-0.2525784013580976,17.778854928290812,0.02944493293762207,0.043905150137137916,0.11769468784332338,-0.00935118588973971,0.24474056157638646,0.054171750976792055,0.1812176247098547,-0.1341602573672005,94.16641036828352,18.251874850568072,0.06352293686653152,3,-0.08749997615814253,-0.12388896942138716,-0.21513897180557295,-0.20611095428466886,-0.006666898727417436,3,-0.012750872341706465,-1.1694912788583234,2.3272221088409424,-2.1021309020204457,2.319443941116333,-1.7037113565922781,2.2950000762939453,-0.012750872341706465
6141,2005-03-04,2.390000104904175,2.407222032546997,2.3666670322418213,2.3666670322418213,35535600.0,0.015820509905184688,-2.4761817178591135,0.9999591294574245,70.08874616399656,64.2544549932973,-0.10531566628257849,-0.16255769419517563,-0.19839273312432937,-0.28566389442736906,18.65908519275045,0.05444407463073686,0.046414130117129915,0.14469462633132935,0.00243873790789495,0.28695051475476374,0.07356668211961193,0.21582257054304677,-0.15757747023216462,85.30828918064124,11.15475704265684,0.07112794421171721,3,-0.09944462776184082,-0.12666714191436768,-0.25236111879348755,-0.24333310127258345,-0.05388903617858887,4,-0.012552388490189026,-1.333340145090426,2.35277795791626,-1.1694912788583234,2.3272221088409424,-2.1021309020204457,2.319443941116333,-0.012552388490189026
6142,2005-03-07,2.4049999713897705,2.4161109924316406,2.37833309173584,2.388889074325561,24589800.0,0.006276094488371298,-1.0298224488227306,0.6904747307543158,74.45452231657364,67.73117535183934,-0.10515917913179917,-0.16944316919810554,-0.21181035515891455,-0.2962115984404594,19.62765508195578,0.03777790069580078,0.05523528783165643,0.1490278482437133,-0.007563615935499701,0.3056193124229263,0.0707321161541068,0.22732358033331979,-0.15160140897276175,90.95031147566453,14.010102204021308,0.07829573208960659,3,-0.09694445133209229,-0.12805545330047607,-0.26736098527908325,-0.2561110258102417,-0.1466670036315918,0,-0.021251968192482762,-2.4761817178591135,2.390000104904175,-1.333340145090426,2.35277795791626,-1.1694912788583234,2.3272221088409424,-0.021251968192482762
6143,2005-03-08,2.4066669940948486,2.4144439697265625,2.3855559825897217,2.394443988800049,23076000.0,0.0006931487421659721,1.0799965666709583,0.7586793737236006,72.99875621021437,69.22707784036957,-0.0802542918963125,-0.16204774877065464,-0.2116819467156601,-0.2928481960932201,20.560170332407324,0.02888798713684082,0.06567833755953512,0.13966706991195688,-0.02695277952282371,0.30628691934673746,0.056357145194566804,0.22297699462934695,-0.13048869147579145,92.0564636613945,16.568804111274716,0.0833099247173902,3,-0.0761115550994873,-0.120278000831604,-0.2690280079841614,-0.2577780485153198,-0.23166704177856445,1,-0.02169929087653799,-1.0298224488227306,2.4049999713897705,-2.4761817178591135,2.390000104904175,-1.333340145090426,2.35277795791626,-0.02169929087653799
6144,2005-03-09,2.3644440174102783,2.398333072662353,2.362221956253052,2.39722204208374,21088800.0,-0.017544170750739996,1.063487305944784,-2.6816665691380055,69.68898667736954,69.55196225625026,-0.024203110423404617,-0.1096972545402104,-0.16774107384054115,-0.24594005799070562,21.99605738780972,0.04444503784179643,0.07389520673794614,0.0874440908432006,-0.07725528705401219,0.2521434687404134,0.005094401894594203,0.169793779791807,-0.06867513821745952,40.38453073935099,-35.78644067411065,0.08234968894860643,3,-0.011388540267944336,-0.07805502414703369,-0.22111058235168457,-0.2155550718307495,-0.24111104011535645,2,0.0035246854529560334,1.0799965666709583,2.4066669940948486,-1.0298224488227306,2.4049999713897705,-2.4761817178591135,2.390000104904175,0.0035246854529560334
6145,2005-03-10,2.3627779483795166,2.3738889694213867,2.3494439125061035,2.369999885559082,18541800.0,-0.0007046345857604219,2.25931812763252,0.22032862722849275,69.26067678154163,69.72845588426581,-0.016231410831931026,-0.09740463655400333,-0.1648962483334322,-0.2398436760385141,23.37784108757735,0.024445056915283203,0.0909624291046578,0.07586132287979108,-0.08411904524479397,0.23584169100437613,-0.004128861182501442,0.1558515069420836,-0.05016117333326253,20.00092982669461,-58.236004801327915,0.07999018406229241,3,-0.009722471237182617,-0.07638895511627197,-0.21027791500091553,-0.21027791500091553,-0.20888900756835982,3,-0.023277712912008197,1.063487305944784,2.3644440174102783,1.0799965666709583,2.4066669940948486,-1.0298224488227306,2.4049999713897705,-0.023277712912008197
6146,2005-03-11,2.3611109256744385,2.390000104904175,2.3566670417785645,2.357222080230713,9810000.0,-0.0007055350699465279,-12.336099585062241,-0.5384767752797861,65.81188691402645,70.02569444534853,-0.010533580341224535,-0.08546139737183278,-0.16186641937131174,-0.23407475691575597,24.93024783266312,0.03333306312561035,0.09718006468639828,0.06488875150680551,-0.08922518385942713,0.21900268687303814,-0.012168216176310587,0.1419457191899216,-0.03400496019423027,17.500411269499537,-56.25588556363688,0.07705696768311629,3,-0.00638890266418457,-0.07472193241119385,-0.2086108922958374,-0.2086108922958374,-0.16333293914794922,4,-0.006352885128135588,2.25931812763252,2.3627779483795166,1.063487305944784,2.3644440174102783,1.0799965666709583,2.4066669940948486,-0.006352885128135588
6147,2005-03-14,2.379443883895874,2.39055609703064,2.3494439125061035,2.3694438934326167,20745000.0,0.007764547621242679,1.551616984440505,2.5714548464227738,77.70799633770943,71.04044414089032,-0.017465147760871602,-0.09565998885169469,-0.1794193177788519,-0.2473858139930445,25.71760127748713,0.04111218452453658,0.0966926824877179,0.07494395971298218,-0.07833212997204786,0.22822004939801221,-0.0016940851295328407,0.1515820045554972,-0.0398772146424653,46.15376150827129,-33.702892307487105,0.07663804484251502,3,-0.022777438163757324,-0.0930548906326294,-0.22694385051727295,-0.22694385051727295,-0.212776899337769,0,-0.01821132049533314,-12.336099585062241,2.3611109256744385,2.25931812763252,2.3627779483795166,1.063487305944784,2.3644440174102783,-0.01821132049533314
6148,2005-03-15,2.375,2.4061110019683842,2.369999885559082,2.388889074325561,10560600.0,-0.0018676144984760557,-2.023203824389502,-1.3889087571226557,70.41428282423001,71.18087873733944,-0.004818612555514967,-0.08106444938948432,-0.17380109839272695,-0.23818762879014832,26.573255337606973,0.0361111164093022,0.09441251616893309,0.06141672134399423,-0.0855214451186237,0.20835488780661215,-0.012052361887314955,0.13488580457530341,-0.025556087493896484,45.09864144497375,-31.544961726257057,0.07346908323130906,3,-0.0022225379943847656,-0.08861100673675537,-0.22124993801116943,-0.22249996662139893,-0.14444398880004883,1,-0.049122960943924765,1.551616984440505,2.379443883895874,-12.336099585062241,2.3611109256744385,2.25931812763252,2.3627779483795166,-0.049122960943924765
6149,2005-03-16,2.332777976989746,2.358333110809326,2.32944393157959,2.358333110809326,23423400.0,-0.01777769389905426,1.2609295990147966,1.8399450690928405,53.8775556676616,69.36704554370259,0.04277236017598085,-0.03144087400305784,-0.1304054800081902,-0.19201176413329968,27.007518968012416,0.045556068420410156,0.09561076842472938,0.013472449779510676,-0.126600731876076,0.15354563143509736,-0.05656414104828267,0.08350904060730402,0.08333301544189453,4.34873198264734,-66.66853659471909,0.07003659082779333,3,0.03999948501586914,-0.046388983726501465,-0.16750019788742065,-0.18027794361114502,-0.13333392143249512,2,-0.06763525128827785,-2.023203824389502,2.375,1.551616984440505,2.379443883895874,-12.336099585062241,2.3611109256744385,-0.06763525128827785
6150,2005-03-17,2.363332986831665,2.37166690826416,2.309999942779541,2.332777976989746,44470800.0,0.013098121700097609,1.611742491177228,-1.1956505513779785,56.11655032244992,67.81457933908628,0.015502263592956478,-0.0514182114206676,-0.15786737802602158,-0.21758788006853624,27.698193572688513,0.06166696548461914,0.09318390980411051,0.035638606548309415,-0.09284596403310941,0.16412317712972824,-0.028603678742399996,0.09988089183901883,0.051044664382934535,55.49105847156769,-11.75045380466134,0.06424228529070937,3,-0.00027751922607421875,-0.07694399356842041,-0.1934719681739807,-0.21083295345306396,-0.12666606903076127,3,-0.10155149988343048,1.2609295990147966,2.332777976989746,-2.023203824389502,2.375,1.551616984440505,2.379443883895874,-0.10155149988343048
6151,2005-03-18,2.369999885559082,2.3805561065673833,2.3577780723571777,2.3611109256744385,31464000.0,0.002820973076821831,-1.9287717846140269,0.29091661009542985,64.4539628335597,66.70340606319586,0.006369838712955822,-0.04692710661472965,-0.16103128416125134,-0.2196212288024464,28.037144792092583,0.022778034210205522,0.09005130273014972,0.03369441032409659,-0.08040879360952724,0.14779761425772042,-0.023357191642715325,0.0907460122909085,0.04020265731811534,62.42771985443475,-3.557862484843092,0.05705160196681189,3,-0.0077779293060302734,-0.08249986171722412,-0.19555532932281494,-0.21749985218048096,-0.1855559349060063,4,-0.09118605703938454,1.611742491177228,2.363332986831665,1.2609295990147966,2.332777976989746,-2.023203824389502,2.375,-0.09118605703938454
6152,2005-03-21,2.35277795791626,2.384443998336792,2.348889112472534,2.374444007873535,21294000.0,-0.007266636487098022,-1.4151065621558594,-2.4374111525359585,56.60807547062809,64.88221931435292,0.017215444000360236,-0.021763761893840883,-0.1412760208432302,-0.1986526917762279,28.1973428412999,0.03555488586425781,0.0836745648201771,0.010722482204437611,-0.0936505728789796,0.11509553728785482,-0.04146404533727077,0.062909009746146,0.053416480957031,44.5089415284323,-17.905986197133736,0.052186527541708584,3,0.005277514457702193,-0.05861151218414351,-0.17361116409301802,-0.20027792453765914,-0.1666669845581059,0,-0.06587955776627852,-1.9287717846140269,2.369999885559082,1.611742491177228,2.363332986831665,1.2609295990147966,2.332777976989746,-0.06587955776627852
6153,2005-03-22,2.38611102104187,2.418889045715332,2.3788890838623047,2.387778043746948,46180800.0,0.0141675346003034,-3.9655784769289966,0.07694169949598653,60.600044632128295,63.872336864881675,-0.021612959532527398,-0.041240708785283964,-0.17086605719443426,-0.2280959923404966,29.455071168657998,0.06611108779907182,0.07513032909117046,0.03391664028167707,-0.04068734292656595,0.10852062348992009,-0.003385351322444219,0.07121863188579836,-0.0761110782623291,69.89779161575953,10.615585450478306,0.03730199160412149,3,-0.021666526794433594,-0.08972203731536865,-0.20694422721862793,-0.23361098766326904,-0.17333292961120605,1,-0.09196723645656146,-1.4151065621558594,2.35277795791626,-1.9287717846140269,2.369999885559082,1.611742491177228,2.363332986831665,-0.09196723645656146
6154,2005-03-23,2.363332986831665,2.394443988800049,2.3561110496521,2.391666889190674,23986800.0,-0.009546091531088652,1.2623243771853654,16.996710526320317,51.91910382000099,61.945495424710494,0.0011073510786592244,-0.010882235288967479,-0.1452489290375949,-0.20161873474685787,29.942928119160996,0.038332939147948775,0.06212113856964052,0.00597195625305158,-0.05477377872586775,0.06671769123197091,-0.024400911236408085,0.036344823742511245,-0.05115526199340836,48.97922989004059,-5.6470343973083885,0.030372867489459686,3,0.0011115074157714844,-0.06694400310516357,-0.1887494921684265,-0.21083295345306396,-0.133888959884644,2,-0.056182085373300494,-3.9655784769289966,2.38611102104187,-1.4151065621558594,2.35277795791626,-1.9287717846140269,2.369999885559082,-0.056182085373300494
6155,2005-03-24,2.3738889694213867,2.396667003631592,2.3611109256744385,2.375,21342600.0,0.004466565925554722,-1.6666607063030845,0.03921205644516623,46.75613945312086,59.82819015127654,-0.008612479679529716,-0.017431408281674443,-0.15197866917186298,-0.20880235021633897,29.545969492904746,0.03555607795715332,0.04992785491094942,0.013416838645935236,-0.0437428762809704,0.07057655357284087,-0.015163018817517582,0.041996696109388054,-0.05957701816558858,35.71411541513823,-14.410160700512009,0.02857985746345283,3,-0.009444475173950195,-0.07749998569488525,-0.20291668176651,-0.22138893604278564,-0.0855560302734375,3,-0.07348486644118624,1.2623243771853654,2.363332986831665,-3.9655784769289966,2.38611102104187,-1.4151065621558594,2.35277795791626,-0.07348486644118624
6156,2005-03-28,2.3494439125061035,2.384443998336792,2.3394439220428467,2.3833329677581787,25268400.0,-0.010297472725205647,1.492311552148738,30.502360515021458,39.22404663711302,55.55219574009916,0.01564925617823132,0.009145204819418495,-0.12378716637488729,-0.1808089733682463,28.607370768234553,0.04500007629394531,0.040943220952141424,-0.012083768844604492,-0.06749755122171752,0.04333001353250854,-0.03979066003316101,0.015623122343952023,-0.0330404193611149,12.58729296524487,-31.03547875086555,0.0277068911885566,3,0.015000581741333008,-0.05305492877960205,-0.1784716248512268,-0.19694387912750244,-0.08444380760192871,0,-0.04800156926704535,-1.6666607063030845,2.3738889694213867,1.2623243771853654,2.363332986831665,-3.9655784769289966,2.38611102104187,-0.04800156926704535
6157,2005-03-29,2.2855560779571533,2.355556011199951,2.2799999713897705,2.3499999046325684,48121200.0,-0.027192747274738083,1.0,1.9016117798524002,31.07634490959424,51.18131374958408,0.07243595649341428,0.07619584236694754,-0.055492683948828336,-0.11364620270247805,28.11107336095494,0.07555603981018066,0.03028401143424375,-0.07549940347671491,-0.13340507522823541,-0.017593731725194406,-0.10445223935247494,-0.04654656760095488,0.1333329677581787,4.000391387416895,-32.11216526822229,0.028952835875760245,3,0.06388843059539795,0.010832905769348145,-0.111111581325531,-0.13305604457855225,0.017776966094970703,1,-0.044239617780217566,1.492311552148738,2.3494439125061035,-1.6666607063030845,2.3738889694213867,1.2623243771853654,2.363332986831665,-0.044239617780217566
6158,2005-03-30,2.312222003936768,2.316667079925537,2.278888940811157,2.278888940811157,31492800.0,0.011667150168307883,-1.2667067213126142,-0.5172421447518978,41.42331436322222,49.79750916020192,0.04015076840864573,0.05160704574624875,-0.07815719723035963,-0.13696420126017328,27.508792311754338,0.03777813911438033,0.022447758085573533,-0.0484723806381222,-0.10754886597304703,0.010604104696802619,-0.07801062330558484,-0.01893413797065957,0.10388926029205292,28.301588876046452,-6.970251141716233,0.029538242667462484,3,0.03666698932647661,-0.015833020210266557,-0.13652747869491622,-0.15972197055816695,-0.014444112777710405,2,-0.054541056336242066,1.0,2.2855560779571533,1.492311552148738,2.3494439125061035,-1.6666607063030845,2.3738889694213867,-0.054541056336242066
6159,2005-03-31,2.3138890266418457,2.326111078262329,2.2866671085357666,2.312222003936768,20440800.0,0.0007209613532954684,2.0212385178692087,0.050011086553783744,41.970750044051115,48.22575357371317,0.0396971535156152,0.051531998578330906,-0.07627613497070307,-0.13595813317104,26.79079255101813,0.0394439697265625,0.00814058930659467,-0.0461387038230896,-0.10707716726586503,0.014799759619685826,-0.07660793554447709,-0.01566947210170211,0.09673334465026873,29.716982086936017,-7.177264726616723,0.03046923172138763,3,0.034999966621398926,-0.004444479942321777,-0.1381945013999939,-0.16138899326324463,-0.01666712760925293,3,-0.043697400370978134,-1.2667067213126142,2.312222003936768,1.0,2.2855560779571533,1.492311552148738,2.3494439125061035,-0.043697400370978134
6160,2005-04-01,2.3227779865264893,2.358333110809326,2.3077778816223145,2.3277781009674072,26568000.0,0.003841567068384455,-1.8888434762469175,-2.9994279176209364,43.85028947014111,45.93645653333332,0.027323889878628993,0.04245707489302841,-0.08063462215846506,-0.14193550431273927,25.432716479737174,0.05055522918701172,-0.0013258227998700356,-0.0357497453689577,-0.09887717182061317,0.02737768108269778,-0.06731345859478521,-0.004186032143130181,0.08257504754638667,41.57929211935064,2.139659890594629,0.031563713225827704,4,0.02611100673675537,0.009166479110717773,-0.138055682182312,-0.16527795791625977,-0.004999876022338867,4,-0.04018204069474629,2.0212385178692087,2.3138890266418457,-1.2667067213126142,2.312222003936768,1.0,2.2855560779571533,-0.04018204069474629
6161,2005-04-04,2.359999895095825,2.3666670322418213,2.3227779865264893,2.3227779865264893,25455600.0,0.01602473795827475,-1.3582372533948246,-7.44421132939157,47.05887444263806,44.87543419688999,-0.012813128747072078,0.0030276148251333623,-0.11143897742206876,-0.17623933043851903,23.315473608488258,0.04388904571533203,-0.001155125254175271,0.002972173690795721,-0.05840800180192085,0.06435234918351229,-0.027717914055562343,0.033662261437153784,0.040294575246581754,92.40455444253715,51.59120472557175,0.030690087746358282,4,-0.011110901832580566,-0.011110901832580566,-0.1474999189376831,-0.17805540561676025,-0.08722186088562012,0,-0.03036735556505865,-1.8888434762469175,2.3227779865264893,2.0212385178692087,2.3138890266418457,-1.2667067213126142,2.312222003936768,-0.03036735556505865
6162,2005-04-05,2.353888988494873,2.3722219467163086,2.336667060852051,2.358889102935791,17712000.0,-0.002589367318893032,1.2456330562582822,-0.13433256469382526,46.82274151484748,43.34462273941434,-0.00729521896108043,0.005389401981299002,-0.09845516645669505,-0.16729608483251512,21.01071575503753,0.03555488586425781,-0.004309572538015338,-0.0005831837654115546,-0.05765865822688854,0.05649229069606543,-0.029120920996149824,0.027954553465326715,0.04154926066628395,80.35747585364804,38.43026769633268,0.028537737230738425,4,-0.016111016273498535,-0.004999995231628418,-0.131250262260437,-0.1622225046157837,-0.04055595397949219,1,-0.037762564005847876,-1.3582372533948246,2.359999895095825,-1.8888434762469175,2.3227779865264893,2.0212385178692087,2.3138890266418457,-0.037762564005847876
6163,2005-04-06,2.354444026947021,2.3722219467163086,2.3383328914642334,2.3511109352111816,12974400.0,0.00023579635864767745,-1.3461417842700338,-0.6666030898339756,53.72840883914426,43.54565663043026,-0.01432057137875331,0.0007603307085521926,-0.09139813008903186,-0.16468519961368866,18.581405923313106,0.033889055252075195,-0.010724818213188048,0.0025830030441280627,-0.04894723525226263,0.05411324134051876,-0.023182116104067063,0.02834812219232319,0.03633224988013595,79.22043902207876,31.19562052377165,0.025765119148195275,4,-0.01666605472564653,-0.005555033683776411,-0.131805300712585,-0.16277754306793168,-0.1133329868316646,2,-0.02170830238898136,1.2456330562582822,2.353888988494873,-1.3582372533948246,2.359999895095825,-1.8888434762469175,2.3227779865264893,-0.02170830238898136
6164,2005-04-07,2.372777938842773,2.376667022705078,2.3461110591888428,2.352221965789795,11635200.0,0.0077869389486082685,1.1568300769088369,6.167238912733163,51.696703217632795,44.094608159820474,-0.034837341129426935,-0.017831439148469297,-0.1052782249226496,-0.1804063564915075,16.868308592367455,0.03055596351623535,-0.013063094216727578,0.02050021886825526,-0.03159018599092134,0.07259062372743186,-0.005544983561333261,0.04654542129784378,0.013522844543743862,94.35457635096253,45.321339095361424,0.02604520242958831,4,-0.041111469268798384,-0.023888945579528365,-0.14902770519256547,-0.17999994754791215,-0.1566669940948482,3,-0.03160854054479856,-1.3461417842700338,2.354444026947021,1.2456330562582822,2.353888988494873,-1.3582372533948246,2.359999895095825,-0.03160854054479856
6165,2005-04-08,2.3077778816223145,2.372777938842773,2.2972218990325928,2.3688890933990483,40802400.0,-0.02739407517087744,1.1935620074686681,-2.972917488227602,40.75907988085639,44.2651674091253,0.02212537065889375,0.04515184014192952,-0.035359498918837495,-0.11339336249727161,15.526387361427357,0.07555603981018022,-0.02143903263735103,-0.04174983501434326,-0.09720475605650991,0.013705086027823388,-0.06947729553542681,-0.014022374493259715,0.07422642806118818,13.287137210886598,-32.64514383881213,0.027727460521083422,4,0.020000100135803223,0.041111111640930176,-0.08277761936187744,-0.11499989032745361,-0.04833388328552246,4,-0.004574089505659518,1.1568300769088369,2.372777938842773,-1.3461417842700338,2.354444026947021,1.2456330562582822,2.353888988494873,-0.004574089505659518
6166,2005-04-11,2.3461110591888428,2.35277795791626,2.3016669750213623,2.3199999332427983,17130600.0,0.01661042766368004,1.5915113270955372,-0.42727226619953007,49.068288213244415,46.264272220641985,-0.0186964177835387,0.005941938170167305,-0.06921222896146606,-0.14903560177905462,13.83703366077052,0.051110982894897905,-0.0246943899871237,-0.002666664123535334,-0.057867126152093995,0.05253379790502333,-0.030266895137814664,0.024933566890743997,0.03176863573976618,61.53827685862366,14.788722728591821,0.027600231014279223,4,-0.018333077430725098,0.0027779340744018555,-0.09902757406234741,-0.14277756214141846,-0.047222137451171875,0,-0.012076559024656097,1.1935620074686681,2.3077778816223145,1.1568300769088369,2.372777938842773,-1.3461417842700338,2.354444026947021,-0.012076559024656097
6167,2005-04-12,2.336111068725586,2.3455560207366943,2.275000095367432,2.336667060852051,31431600.0,-0.004262368750230561,6.696767146089576,-0.021293303383918986,42.524909838397015,46.38667171788363,-0.0008616652654245271,0.0132061780957895,-0.05507799351864584,-0.13632228738622398,12.501472577007611,0.07111096382141069,-0.027670002675065586,-0.010500013828277588,-0.06400815660014514,0.04300812894358996,-0.037254085214211585,0.01625405755765641,0.03780899603832477,60.10900000469002,15.614720666648068,0.02675407138593379,4,-0.010277509689331055,0.010833501815795898,-0.05916684865951538,-0.10750007629394531,0.0,1,-0.027110455219036655,1.5915113270955372,2.3461110591888428,1.1935620074686681,2.3077778816223145,1.1568300769088369,2.372777938842773,-0.027110455219036655
6168,2005-04-13,2.2583329677581787,2.336667060852051,2.254443883895874,2.336667060852051,35096400.0,-0.033293836927812404,1.099294795119264,140.89065180102915,36.51923602004594,45.7809479374386,0.07651473215649052,0.08621607286608501,0.024385984727232746,-0.05634428829715343,10.96486947974244,0.08222317695617676,-0.02861599351519839,-0.08244476318359384,-0.14718125167633245,-0.01770827469085523,-0.11481300742996314,-0.050076518937224535,0.10965189884194348,3.1819538429427223,-39.06187510384213,0.032368244246369374,4,0.05722248554229736,0.07833349704742432,0.03416705131530762,-0.02527749538421631,0.07722306251525834,2,0.02435427704524895,6.696767146089576,2.336111068725586,1.5915113270955372,2.3461110591888428,1.1935620074686681,2.3077778816223145,0.02435427704524895
6169,2005-04-14,2.174999952316284,2.2583329677581787,2.14055609703064,2.2583329677581787,69019200.0,-0.036900234213300354,1.8266556802966214,1.063815411024571,28.485501845313436,44.07374931245776,0.15430084871388372,0.1656137943948588,0.10841758906288668,0.028566710312214916,11.204794279057486,0.11777687072753862,-0.022822819608294242,-0.157888877391815,-0.25638273725437877,-0.05939501752925125,-0.2071358073230969,-0.10864194746053313,0.1839016356674983,14.832306477660751,-27.07102584249327,0.04924692993128185,4,0.08361160755157471,0.10472261905670166,0.1334722638130188,0.05805552005767822,0.16277813911437988,3,0.030395903102740984,1.099294795119264,2.2583329677581787,6.696767146089576,2.336111068725586,1.5915113270955372,2.3461110591888428,0.030395903102740984
6170,2005-04-15,2.123332977294922,2.2027781009674072,2.1172220706939697,2.1561110019683842,33359400.0,-0.023754931565096893,-2.802503933920728,0.39333779654616524,26.901190137524367,41.83400661188956,0.1952320839615349,0.20909929959801588,0.16103895002187407,0.08164256130361913,12.084375117465036,0.0855560302734375,-0.024696916814352043,-0.1975558519363405,-0.3322576671815951,-0.06285403669108591,-0.26490675955896803,-0.130204944313713,0.21373406159354635,2.594249149538504,-41.24036201264331,0.06735090762262735,4,0.12361156940460205,0.144722580909729,0.19638925790786743,0.10972249507904053,0.21166706085205078,4,0.043694497492899,1.8266556802966214,2.174999952316284,1.099294795119264,2.2583329677581787,6.696767146089576,2.336111068725586,0.043694497492899
6171,2005-04-18,2.153888940811157,2.164999961853028,2.1116669178009038,2.1333329677581787,21286800.0,0.014390566078412492,1.4934791332262725,-0.6271266575017418,35.56632592254944,40.58329376830089,0.14792000738196087,0.17025159712830762,0.1321523849689199,0.05252778704678729,12.845032061471418,0.05333304405212402,-0.026635750721921703,-0.15619434118270936,-0.3079064093637789,-0.004482273001639836,-0.23205037527324412,-0.0803383070921746,0.15679670189397177,18.05215483760447,-29.548024534202305,0.07585603409053471,4,0.09027802944183394,0.1113890409469609,0.16583329439163252,0.07916653156280562,0.1544439792633061,0,0.04900673174257686,-2.802503933920728,2.123332977294922,1.8266556802966214,2.174999952316284,1.099294795119264,2.2583329677581787,0.04900673174257686
6172,2005-04-19,2.1977779865264893,2.207221984863281,2.1611111164093018,2.163888931274414,22334400.0,0.020376652149392438,-1.338001607804478,1.6486232573244923,37.9108621487759,38.82578858048218,0.08890740660713625,0.1203240233812064,0.09028014103160897,0.01032315688915375,13.506200544665695,0.05333304405212402,-0.0293068907259304,-0.104555296897888,-0.26278032967169773,0.05366973587592172,-0.1836678132847931,-0.02544278051098292,0.08504503469204794,38.271561767856625,-11.283562886285537,0.07911251638690496,4,0.046388983726501465,0.06749999523162842,0.12277752161026001,0.035277485847473145,0.09999990463256836,1,0.04600598232899045,1.4934791332262725,2.153888940811157,-2.802503933920728,2.123332977294922,1.8266556802966214,2.174999952316284,0.04600598232899045
6173,2005-04-20,2.166666984558105,2.2022221088409424,2.1611111164093018,2.192222118377685,15850800.0,-0.01415566183623218,-1.2424053266750439,-0.7540822141394812,35.35914195913887,37.01050399620508,0.1012260914381371,0.14140162310305593,0.12326713162586334,0.04265316329652391,13.489096995240898,0.041110992431640625,-0.03746846395514192,-0.124694097042084,-0.2887838451439593,0.03939565105979126,-0.20673897109302164,-0.042649222991146374,0.0921941821819634,37.50020319850657,-13.962676321382794,0.08204487405093767,4,0.07555544376373335,0.09861099720001265,0.15486073493957564,0.06638848781585738,0.15111112594604537,2,0.07820495044929077,-1.338001607804478,2.1977779865264893,1.4934791332262725,2.153888940811157,-2.802503933920728,2.123332977294922,0.07820495044929077
6174,2005-04-21,2.230556011199951,2.23888897895813,2.194443941116333,2.2055559158325195,21830400.0,0.02948723873912562,1.13339436942092,-0.9782807456197637,41.73309493389802,37.11872789098748,0.016808940056187716,0.070678997396592,0.0627336676564898,-0.01953539419796879,13.7865337950651,0.07222199440002486,-0.04452812432897035,-0.054166221618652255,-0.21673227684640395,0.10839983360909944,-0.13544924923252832,0.027116805995223814,-0.11888909339904741,93.45006071872983,39.05417149450089,0.08128302761387593,4,0.0016664266586308152,0.034721970558166504,0.09902721643447876,0.0024994611740112305,0.078332901000977,3,0.04707347340585266,-1.2424053266750439,2.166666984558105,-1.338001607804478,2.1977779865264893,1.4934791332262725,2.153888940811157,0.04707347340585266
6175,2005-04-22,2.199444055557251,2.238332986831665,2.180556058883667,2.234999895095825,17222400.0,-0.013948071909641535,1.7368147629480721,-1.4222281561731103,35.44815079883692,35.605379289386654,0.03457344904066728,0.0928103240640401,0.09690884676212175,0.012927105879485978,14.12675088104216,0.05777692794799805,-0.05609684373488566,-0.07655593156814566,-0.23769123932986824,0.08457937619357692,-0.15712358544900695,0.0040117223127156265,-0.08523269653320265,68.99521746300644,18.605478642626238,0.08056765388086136,4,0.02916741371154785,0.0658339262008667,0.13013917207717896,0.033611416816711426,0.11055588722229004,4,0.06289500090892952,1.13339436942092,2.230556011199951,-1.2424053266750439,2.166666984558105,-1.338001607804478,2.1977779865264893,0.06289500090892952
6176,2005-04-25,2.2366669178009038,2.240000009536743,2.1977779865264893,2.211111068725586,13557600.0,0.016923759506227487,1.6206927169272434,-0.7187525145508802,39.94285613762643,35.318484433745475,-0.022134352253427636,0.049229298968824775,0.06290459499098722,-0.022652958033950288,15.051372685518425,0.042222023010253906,-0.06869750692300292,-0.03369421958923313,-0.19187395601578983,0.12448551683732356,-0.11278408780251148,0.045395648624045215,-0.11996200637817367,95.77495436467217,47.14452567876799,0.07908986821327829,4,-0.012499928474426714,0.02861106395721391,0.08805531263351396,-0.003611445426941362,0.09777712821960449,0,0.043964132327199756,1.7368147629480721,2.199444055557251,1.13339436942092,2.230556011199951,-1.2424053266750439,2.166666984558105,0.043964132327199756
6177,2005-04-26,2.1844439506530757,2.237221956253052,2.1833329200744633,2.237221956253052,19116000.0,-0.02334856689308651,1.0421020296611165,-2.0652025860862575,36.602521994928395,35.32773843095463,0.007053950693570066,0.09854105284910242,0.11655199964791274,0.030331468473576262,15.726841785666156,0.05388903617858887,-0.07437155920810579,-0.08086158037185731,-0.2433997582154892,0.08167659747177458,-0.16213066929367326,0.00040750854995863506,-0.06280723530578491,29.57683055088736,-14.556925258539,0.081269088921816,4,0.0005559921264652878,0.08083403110504195,0.1404170393943791,0.048611521720886675,0.14777803421020508,1,0.05671419007310696,1.6206927169272434,2.2366669178009038,1.7368147629480721,2.199444055557251,1.13339436942092,2.230556011199951,0.05671419007310696
6178,2005-04-27,2.1861109733581543,2.1916670799255367,2.1327779293060303,2.1788890361785893,24631200.0,0.0007631336590623317,5.423984707213621,-0.1368361137838866,34.89214491413513,36.03958766082371,-0.006632618253333611,0.09164012021473322,0.11702083605452795,0.03001105845444263,16.66677953600714,0.05888915061950639,-0.08748118205994126,-0.07288900613784799,-0.23753475305900906,0.09175674078331308,-0.1552118795984283,0.009433867322732326,-0.059739726243285496,49.74072871685175,11.46553149401479,0.08232287346058052,4,-0.010277509689331055,0.07916700839996338,0.13999998569488525,0.046944499015808105,0.15111112594604492,2,0.05108016892178546,1.0421020296611165,2.1844439506530757,1.6206927169272434,2.2366669178009038,1.7368147629480721,2.199444055557251,0.05108016892178546
6179,2005-04-28,2.212778091430664,2.2444438934326167,2.1861109733581543,2.1861109733581543,47721600.0,0.01219842834947471,-3.3748949485918307,3.69251592882397,41.80256437053932,37.69529590893649,-0.030594716270048394,0.0600905030822112,0.09203753702170969,0.0046641408205720936,17.462890580189093,0.05833292007446245,-0.09792416718016472,-0.04116634130477914,-0.20492260355875125,0.12258992094919297,-0.12304447243176497,0.04071178982220669,-0.0818616938189205,71.64238696219398,28.95857429061357,0.08187813112698596,4,-0.03472268581390381,0.041388869285583496,0.11763864755630493,0.021666407585144043,0.1311109066009517,3,0.04745167148938956,5.423984707213621,2.1861109733581543,1.0421020296611165,2.1844439506530757,1.6206927169272434,2.2366669178009038,0.04745167148938956
6180,2005-04-29,2.229444026947021,2.2416670322418213,2.180556058883667,2.218333005905152,28216800.0,0.007531679557429838,2.4373495510839027,0.41665623603036456,39.54185995914517,38.13702191300267,-0.03422502336482092,0.038023169691685954,0.07801808259800724,-0.010305172248562311,18.84788710583973,0.0611109733581543,-0.09962843525742304,-0.019833707809448597,-0.18062333115614093,0.14095591553724374,-0.10022851948279499,0.06056110386389779,-0.09666609764099077,86.56719923307017,44.357051687221485,0.08039481167334626,4,-0.04083311557769731,0.02472293376922652,0.10097271203994795,0.005000472068787065,0.131111860275269,4,0.03563439328086582,-3.3748949485918307,2.212778091430664,5.423984707213621,2.1861109733581543,1.0421020296611165,2.1844439506530757,0.03563439328086582
6181,2005-05-02,2.288332939147949,2.288888931274414,2.229444026947021,2.23555588722229,43110000.0,0.026414169402391385,1.206196604830413,4.749973177692803,46.06226307280087,39.04273312678323,-0.08050327667294477,-0.027942783060558973,0.022442875869455037,-0.0668273211160999,19.78002732983105,0.05944490432739302,-0.08768984414441672,0.04263855218887347,-0.11078709838526768,0.19606420276301462,-0.03407427309819733,0.11935137747594426,-0.1488550519943237,99.64384821091761,57.23173120023412,0.07671282528707063,5,-0.07749950885772705,-0.04027748107910156,0.042083799839019775,-0.05388844013214111,-0.003888845443725142,0,0.00946846643725685,2.4373495510839027,2.229444026947021,-3.3748949485918307,2.212778091430664,5.423984707213621,2.1861109733581543,0.00946846643725685
6182,2005-05-03,2.265000104904175,2.2950000762939453,2.2511110305786133,2.288332939147949,28404000.0,-0.010196433326901455,1.3939190990487214,-0.4421018869458762,50.60366169040816,40.73656865247982,-0.052112377754971906,-0.012238183812287584,0.04759709182740002,-0.04201111405826907,20.595837119620313,0.04388904571533203,-0.06965902104878863,0.023750162124633878,-0.12140592154108498,0.16890624579035274,-0.04882787970822555,0.09632820395749331,-0.11356933422088611,81.50685837488922,32.72241575751072,0.07257804183285937,5,-0.05111110210418701,-0.020833134651184082,0.06541663408279419,-0.0305556058883667,0.041110992431640625,1,0.030659575231795078,1.206196604830413,2.288332939147949,2.4373495510839027,2.229444026947021,-3.3748949485918307,2.212778091430664,0.030659575231795078
6183,2005-05-04,2.303333044052124,2.3061110973358154,2.26555609703064,2.2861111164093018,30434400.0,0.01692403416006516,2.5608867675688867,-0.7380984008583252,62.650520293270674,43.060727025743454,-0.07713176024972812,-0.05754702578237447,0.01332371396771137,-0.07803726658638599,21.379417691543804,0.041110992431640625,-0.05759312595542454,0.06463865041732797,-0.07376933924712414,0.20304664008178008,-0.004565344414897865,0.1338426452495538,-0.13754534280776953,97.78738207726313,42.861372022621026,0.06920399483222597,5,-0.08388853073120117,-0.0591660737991333,0.019583702087402344,-0.06888854503631592,0.0011110305786132812,2,0.012542233475856479,1.3939190990487214,2.265000104904175,1.206196604830413,2.288332939147949,2.4373495510839027,2.229444026947021,0.012542233475856479
6184,2005-05-05,2.2977778911590576,2.3222219944000244,2.278888940811157,2.309999942779541,16502400.0,-0.0024117888237705776,1.3636540974972444,-0.7096796522413268,68.9156468276106,46.7793376956072,-0.06821158353757317,-0.06102770469996699,0.020485989180641706,-0.07032614240765245,21.998527995480536,0.04333305358886763,-0.049133148549909134,0.06283349990844744,-0.06384543726869385,0.18951243708558874,-0.0005059686801232033,0.1261729684970181,-0.1151513823837278,82.74524983591107,20.323889380101782,0.06333946858857067,5,-0.07027792930603027,-0.053610920906066895,0.02486109733581543,-0.06333339214324951,0.040000200271606445,3,0.017166240608766925,2.5608867675688867,2.303333044052124,1.3939190990487214,2.265000104904175,1.206196604830413,2.288332939147949,0.017166240608766925
6185,2005-05-06,2.2972218990325928,2.311666965484619,2.2799999713897705,2.311666965484619,13957200.0,-0.0002419694821697016,3.3844719164177133,1.1818855704894369,66.623604012348,49.74386523724292,-0.05847665651479028,-0.06461598359652276,0.021010142466493242,-0.06786163168728976,22.523136006803057,0.03166699409484863,-0.03542138615008383,0.06280530691146868,-0.06267824332768557,0.18828885715062293,6.353179189177993e-05,0.1255470820310456,-0.09505202226980591,73.05384451314325,4.812703705603354,0.0627417751195771,5,-0.06972193717956543,-0.05305492877960205,0.031944870948791504,-0.06277740001678467,0.0583341121673584,4,0.02031458041501155,1.3636540974972444,2.2977778911590576,2.5608867675688867,2.303333044052124,1.3939190990487214,2.265000104904175,0.02031458041501155
6186,2005-05-09,2.3177781105041504,2.321666955947876,2.287777900695801,2.3066670894622803,16473600.0,0.008948291621377225,2.588286525717892,-0.7691914106986647,64.71383392784989,52.867344340900864,-0.0741108202337104,-0.0921270650905015,0.00012302556546028853,-0.08671637580970337,23.146851213654994,0.033889055252075195,-0.028581751861339377,0.08477816581726083,-0.035945465962087475,0.20550179759660914,0.024416349927586456,0.1451399817069352,-0.09880093727215034,93.75077532764927,20.821507882654473,0.060361815889674174,5,-0.09027814865112305,-0.07361114025115967,0.02263861894607544,-0.08333361148834229,0.06277799606323287,0,0.01845637273226086,3.3844719164177133,2.2972218990325928,1.3636540974972444,2.2977778911590576,2.5608867675688867,2.303333044052124,0.01845637273226086
6187,2005-05-10,2.272778034210205,2.314444065093994,2.259999990463257,2.314444065093994,21758400.0,-0.019415178739502825,1.6133554589150836,-3.749973177692423,62.58226808880203,55.94402469364163,-0.017056512230118503,-0.05493137952637461,0.04533705003156463,-0.04050761829722216,23.26742746477119,0.057778120040893555,-0.015568824321772645,0.04294474124908465,-0.06942426213289732,0.15531374463106662,-0.013239760441906334,0.09912924294007563,-0.03934658601468177,20.53621378047192,-54.52516128820846,0.056184501690991054,5,-0.021389007568359375,-0.028611063957214355,0.07611095905303955,-0.03833353519439697,0.1466660499572754,1,0.005132951532626384,2.588286525717892,2.3177781105041504,3.3844719164177133,2.2972218990325928,1.3636540974972444,2.2977778911590576,0.005132951532626384
6188,2005-05-11,2.313333034515381,2.317222118377685,2.269443988800049,2.2850000858306885,30855600.0,0.017843801592032138,1.646172942209586,-0.6800011444266423,60.39037838368429,58.00933736176884,-0.04209385730455484,-0.09608075378623226,0.004683642307690583,-0.07955260606616399,22.961797351839394,0.047778129577636275,-0.006300847387991304,0.08074973821639997,-0.03711368978304819,0.19861316621584812,0.02181802421667589,0.13968145221612405,-0.06747090985122739,85.71412149683115,12.44265100299782,0.05893171399972398,5,-0.061944007873535156,-0.06916606426239014,0.03000044822692871,-0.07888853549957275,0.13666701316833496,2,-0.003121875264742613,1.6133554589150836,2.272778034210205,2.588286525717892,2.3177781105041504,3.3844719164177133,2.2972218990325928,-0.003121875264742613
6189,2005-05-12,2.2411110401153564,2.318888902664185,2.222222089767456,2.312222003936768,27734400.0,-0.031219886338222036,1.2894685575698577,-2.5098327961830225,54.740864360562185,59.69811562859295,0.03863243338958,-0.01965990669609985,0.07571522249891771,-0.0064115254929539844,21.263842865187797,0.09666681289672896,0.00924949322231905,0.0052221894264219415,-0.10950800987228915,0.11995238872513303,-0.052142910222933825,0.06258728907577771,0.08111095428466797,18.994394656462926,-52.55351833779851,0.05736509964935562,5,0.03111100196838379,0.0030559301376342773,0.10222244262695312,-0.00666654109954834,0.18444490432739258,3,0.02825965933045471,1.646172942209586,2.313333034515381,1.6133554589150836,2.272778034210205,2.588286525717892,2.3177781105041504,0.02825965933045471
6190,2005-05-13,2.216110944747925,2.274444103240967,2.1916670799255367,2.250555992126465,31096800.0,-0.011155223868847153,1.013518490058324,0.4843844820475996,47.59422958870467,59.86833413036005,0.06877473389032263,0.013330738899869132,0.09838598915680885,0.01954016140098691,19.3916749485659,0.08277702331543013,0.02619926202051559,-0.024416804313659668,-0.12682598550518787,0.07799237687786853,-0.07562139490942377,0.02678778628210443,0.10411105155944833,18.80299087222797,-47.62811972130636,0.05120459059576419,5,0.04083359241485596,0.026111483573913574,0.12416678667068481,0.0183335542678833,0.18777799606323198,4,0.054901198412960595,1.2894685575698577,2.2411110401153564,1.646172942209586,2.313333034515381,1.6133554589150836,2.272778034210205,0.054901198412960595
6191,2005-05-16,2.259443998336792,2.266666889190674,2.222778081893921,2.222778081893921,28584000.0,0.019553648111149124,-1.3939839259239992,-1.0644757151855364,58.96417044670253,60.7972795477261,0.0233704926155327,-0.02286102756268482,0.051979150377306826,-0.023280443243816062,17.35801683621056,0.05055594444274902,0.03749606488498891,0.013638496398925781,-0.08051785704591596,0.10779484984376753,-0.03343968032349531,0.060716673121346876,0.05944490432739302,53.27460097037705,-17.082271431284838,0.047078176722420914,5,-0.0024994611740112305,-0.027221560478210005,0.07888948917388916,-0.022499442100524902,0.14555597305297852,0,0.04253790442865979,1.013518490058324,2.216110944747925,1.2894685575698577,2.2411110401153564,1.646172942209586,2.313333034515381,0.04253790442865979
6192,2005-05-17,2.298888921737671,2.3050000667572017,2.2411110401153564,2.2583329677581787,22478400.0,0.01745780087044202,1.4210364641682867,1.1060941035711498,62.36301432517975,60.76533444016044,-0.01202648148523977,-0.05727932114380074,0.009371855937739149,-0.06209365865745875,16.020208254594213,0.06388902664184526,0.05071404322183426,0.048027873039245605,-0.046128520831166586,0.1421842669096578,0.0009496761040397317,0.09510606997445148,0.014911108016968377,84.27944161152284,10.847364386499109,0.047078196935206096,5,-0.04194438457489014,-0.07027745246887207,0.039444565773010254,-0.03888893127441406,0.07277798652648926,1,0.03552463281609208,-1.3939839259239992,2.259443998336792,1.013518490058324,2.216110944747925,1.2894685575698577,2.2411110401153564,0.03552463281609208
6193,2005-05-18,2.336111068725586,2.3499999046325684,2.326111078262329,2.3305559158325195,27270000.0,0.016191363852316787,-2.307595814214505,0.13697502704228,63.21428717399567,60.131850034203225,-0.04929388031304249,-0.08554205004054927,-0.03069908007550204,-0.09838140189409339,14.371807596201498,0.05111098289489746,0.05678485427485347,0.07677781581878662,-0.015963064285467787,0.16951869592304103,0.030407375766659417,0.12314825587091383,-0.14444398880004927,91.22807545896981,16.843831802499253,0.04637044005212724,5,-0.0652775764465332,-0.1052776575088501,0.0002779960632324219,-0.06694459915161133,-0.0005550384521488816,2,0.03567168383280461,1.4210364641682867,2.298888921737671,-1.3939839259239992,2.259443998336792,1.013518490058324,2.216110944747925,0.03567168383280461
6194,2005-05-19,2.335556030273437,2.347222089767456,2.310555934906006,2.347222089767456,17375400.0,-0.00023759078049812032,5.285953689889845,-2.100042918455016,61.775715672132236,59.59319577417925,-0.04784821110978532,-0.08086324230419972,-0.03169683511151877,-0.09669943106067169,13.553770274982819,0.036666154861450195,0.06162477197953509,0.07097277641296351,-0.026667453055803314,0.16861300588173034,0.0221526616785801,0.11979289114734692,-0.14072229385375978,90.87752373150845,17.289361954182382,0.04882011473438349,5,-0.06472253799438432,-0.10472261905670122,-0.009445071220397505,-0.05722248554229692,-0.01944494247436479,3,0.04900075867453291,-2.307595814214505,2.336111068725586,1.4210364641682867,2.298888921737671,-1.3939839259239992,2.259443998336792,0.04900075867453291
6195,2005-05-20,2.337778091430664,2.36388897895813,2.332777976989746,2.342221975326538,24685200.0,0.000951405630361446,-3.307776108809402,0.3809241585089062,56.27655736633245,58.655720600677306,-0.04884942121456515,-0.07609154124167006,-0.03542417384812113,-0.09804518289924591,12.464181114404434,0.03111100196838379,0.056257399767518645,0.06627813577651986,-0.031531800505055774,0.1640880720580955,0.017373167635732045,0.11518310391730768,-0.1398410316467289,81.4961933694003,10.741079110527195,0.04890496814078786,5,-0.060000061988830566,-0.10000014305114746,-0.0686110258102417,-0.05805552005767822,0.059999942779541016,4,0.03754755566143886,5.285953689889845,2.335556030273437,-2.307595814214505,2.336111068725586,1.4210364641682867,2.298888921737671,0.03754755566143886
6196,2005-05-23,2.3350000381469727,2.3494439125061035,2.3233330249786377,2.341110944747925,24474600.0,-0.001188330617809541,1.2927574764740979,1.3751274209989806,59.3750059870832,58.29935814493077,-0.04846851271364683,-0.06911231932135387,-0.034160973582090026,-0.0943093628960634,11.325674980735966,0.02611088752746582,0.04816027624876895,0.058583426475524725,-0.04170843402313151,0.15887528697418096,0.008437496226196384,0.10872935672485307,-0.1304249015960699,76.4705768125398,6.783204851599578,0.050145930249328195,5,-0.05722200870513916,-0.09722208976745605,-0.07749998569488525,-0.06694447994232178,0.05944395065307617,0,0.029502741558348644,-3.307776108809402,2.337778091430664,5.285953689889845,2.335556030273437,-2.307595814214505,2.336111068725586,0.029502741558348644
6197,2005-05-24,2.308332920074463,2.341110944747925,2.298888921737671,2.336111068725586,21468600.0,-0.011420607124988491,1.2352762981849392,4.545667355936171,50.69122661988831,57.22167461562011,-0.018134593202229876,-0.03445435410426079,-0.009940832217424145,-0.06723788050759749,10.060965446517278,0.042222023010253906,0.04111708318459417,0.02572185993194598,-0.06554977470122347,0.11699349456511543,-0.019913957384638525,0.07135767724853048,-0.09738522982727105,14.529215420166524,-49.47199886592823,0.04563581731658462,5,-0.030554890632629395,-0.05999946594238281,-0.05361044406890869,-0.043054938316345215,0.06166696548461914,1,0.04187743044975911,1.2927574764740979,2.3350000381469727,-3.307776108809402,2.337778091430664,5.285953689889845,2.335556030273437,0.04187743044975911
6198,2005-05-25,2.2977778911590576,2.312222003936768,2.284444093704224,2.305556058883667,34342200.0,-0.00457257652204901,1.631722798219943,0.2800102995451034,50.0,56.69491190889098,-0.0111954221914905,-0.01592084905457547,-0.0018626201485387739,-0.05612286776166009,8.103659753247115,0.027777910232543945,0.03334373909110644,0.009583485126495539,-0.06970840681718338,0.08887537707017445,-0.03006246084534414,0.04922943109833522,-0.0807125493634282,16.783707865168076,-42.99394883504906,0.039645945971839555,5,-0.01999986171722412,-0.04944443702697754,-0.04305541515350342,-0.03249990940093994,0.08666610717773438,2,0.03215672732747499,1.2352762981849392,2.308332920074463,1.2927574764740979,2.3350000381469727,-3.307776108809402,2.337778091430664,0.03215672732747499
6199,2005-05-26,2.3177781105041504,2.3227779865264893,2.303889036178589,2.3066670894622803,26841600.0,0.008704156925717577,-1.266611355086043,-1.4284882295242767,52.66195606332206,57.25799262829291,-0.02143037584098728,-0.029145714576609194,-0.022797168395433776,-0.07521047519249491,7.20011806122835,0.02500009536743164,0.030073058334123992,0.02433370351791364,-0.04748557914408158,0.09615298617990886,-0.011575937813083748,0.06024334484891103,-0.09483982322202111,41.95866945164666,-15.472926948376937,0.03590964133099754,5,-0.024444580078125,-0.06944465637207031,-0.06402790546417236,-0.052500128746032715,0.08944392204284668,3,0.00767024232764868,1.631722798219943,2.2977778911590576,1.2352762981849392,2.308332920074463,1.2927574764740979,2.3350000381469727,0.00767024232764868
6200,2005-05-27,2.308888912200928,2.319443941116333,2.2972218990325928,2.319443941116333,12247200.0,-0.003835224028968298,3.2107022655914705,-0.9499603029847464,48.81301367944117,56.13008632081942,0.0022388207768240243,-0.01475608914936588,-0.015949886089348997,-0.0646882097124517,6.209909825677765,0.022222042083740234,0.02486399666310035,0.011472260951996383,-0.053945351478343895,0.07688987338233666,-0.021236545263173756,0.04418106716716652,-0.08031259725175888,37.60751790895345,-14.600813232970218,0.032708806215170035,5,-0.006388902664185014,-0.0605554580688481,-0.06013870239257857,-0.0436109304428105,0.09833312034606889,4,0.00312798747483245,-1.266611355086043,2.3177781105041504,1.631722798219943,2.2977778911590576,1.2352762981849392,2.308332920074463,0.00312798747483245
6201,2005-05-31,2.309999942779541,2.3333330154418945,2.2894439697265625,2.308888912200928,34432200.0,0.0004811970696128043,-1.1944020598893763,-0.10526078019467221,55.63021476463596,55.381997480759004,0.010117252221714335,-0.014925913028508653,-0.0193469492323759,-0.06401007956961546,6.035843088525093,0.04388904571533203,0.027741235518254026,0.011499941349029541,-0.05400185697791349,0.07700173967597257,-0.02125095781444175,0.04425084051250083,-0.07601112127001342,45.09841045448,-10.657030509608717,0.03275089916347145,5,0.014166593551635742,-0.06166648864746094,-0.06305521726608276,-0.04472196102142334,0.06722211837768555,1,0.03799917472077685,3.2107022655914705,2.308888912200928,-1.266611355086043,2.3177781105041504,1.631722798219943,2.2977778911590576,0.03799917472077685
6202,2005-06-01,2.3344440460205083,2.3627779483795166,2.3127779960632324,2.317222118377685,30821400.0,0.010581863136998493,-2.8299212886023706,15.500858369105707,53.356878670744955,54.286729869286695,-0.009781606405942611,-0.03573273447128189,-0.0452849763172285,-0.08692163333268166,5.939073916993403,0.052778005599975586,0.037738011635108926,0.03247184753418031,-0.03291512163379551,0.09785881670215613,-0.00022163704980782128,0.06516533211816844,-0.09525921821303651,63.829301549812264,11.373366042661125,0.03269348458398801,6,-0.010277509689331499,-0.08611059188842818,-0.0897215604782109,-0.06916606426239058,0.10944485664367676,2,0.025702026519685228,-1.1944020598893763,2.309999942779541,3.2107022655914705,2.308888912200928,-1.266611355086043,2.3177781105041504,0.025702026519685228
6203,2005-06-02,2.332221984863281,2.3383328914642334,2.3227779865264893,2.3316669464111333,20431800.0,-0.0009518588209537215,1.4348572494868446,0.03222859041443302,68.63635343952274,55.049022954552306,-0.00912926681936943,-0.03292341730598691,-0.04568804968112383,-0.08278294868633562,6.055736082279563,0.01555490493774414,0.039317943656833165,0.02880533933639473,-0.03796982762158452,0.09558050629437398,-0.0045822441425951155,0.06219292281538458,-0.0880489910097828,58.33314368385915,1.5766137074021032,0.033387583478989735,6,-0.008055448532104048,-0.08388853073120073,-0.10708302259445146,-0.06694400310516313,0.10833406448364302,3,0.01619824396690772,-2.8299212886023706,2.3344440460205083,-1.1944020598893763,2.309999942779541,3.2107022655914705,2.308888912200928,0.01619824396690772
6204,2005-06-03,2.337222099304199,2.3405559062957764,2.308888912200928,2.331110954284668,20674800.0,0.0021439273248302637,3.956192395238559,11.010309278368135,76.98024298189777,57.3494324673929,-0.015497973390043995,-0.03669850693496812,-0.05257500499392087,-0.08617274415470666,6.383605667819624,0.03166699409484819,0.036009820173799945,0.03183324337005633,-0.0365512805135233,0.10021776725363596,-0.0023590185717332623,0.06602550531184592,-0.08826046604651605,65.15142155826844,3.445558708037389,0.03419226194178974,6,-0.013611078262329102,-0.06499958038330078,-0.11666637659072876,-0.07194411754608154,0.0999999046325688,4,0.020204283985955307,1.4348572494868446,2.332221984863281,-2.8299212886023706,2.3344440460205083,-1.1944020598893763,2.309999942779541,0.020204283985955307
6205,2005-06-06,2.3438889980316158,2.353888988494873,2.326667070388794,2.3444440364837646,18664200.0,0.002852488314825319,1.7998970058118149,-0.09082397003752585,72.48532880987482,58.806135003258646,-0.023699093982956665,-0.04183485844150292,-0.06143048015274433,-0.09077502770165102,6.802271127063928,0.0272219181060791,0.029303930465818695,0.03616678714752153,-0.034200333774065506,0.10653390806910856,0.0009832266867277895,0.07135034760831527,-0.09033027094591484,74.24256709527387,10.996383929499387,0.03518356046079358,6,-0.02027797698974565,-0.07166647911071733,-0.12777781486511186,-0.07861101627349809,0.09500002861022994,0,0.02702049225392833,3.956192395238559,2.337222099304199,1.4348572494868446,2.332221984863281,-2.8299212886023706,2.3344440460205083,0.02702049225392833
6206,2005-06-07,2.36055588722229,2.386667013168335,2.3388888835906982,2.3416669368743896,23034600.0,0.007110784343742793,-2.9090217497317856,-34.03178694155353,68.68696355807279,60.80566132972359,-0.04063261193332668,-0.05811205909585215,-0.07934934095512869,-0.10519733040964407,7.278959189635498,0.04777812957763672,0.023850429277958884,0.05069478750228873,-0.023458048886606075,0.12484762389118353,0.013618369307841327,0.08777120569673613,-0.10258395006169208,66.42869185378171,5.601703047105275,0.037076418194447354,6,-0.025000333786010742,-0.071388840675354,-0.1391669511795044,-0.09527790546417236,0.0855550765991211,1,0.0197691338626258,1.7998970058118149,2.3438889980316158,3.956192395238559,2.337222099304199,1.4348572494868446,2.332221984863281,0.0197691338626258
6207,2005-06-08,2.284444093704224,2.3688890933990483,2.280555963516236,2.3666670322418213,28629000.0,-0.03224316523496007,1.0384475719928925,-4.35296493575339,37.32966936591945,59.39784681482575,0.03546356464518974,0.019940919966875637,-0.0033401467124218875,-0.026604320152716188,7.43638461742121,0.0883331298828125,0.019615816453101953,-0.026000308990477894,-0.09910099015435403,0.04710037217339824,-0.06255064957241618,0.010550031591460396,-0.01875045198316183,3.664208582175083,-51.114766737578286,0.03655034058193809,6,0.04916739463806108,0.004722952842711958,-0.054999649524689165,-0.0191661119461064,0.2072229385375972,2,0.04061292973143549,-2.9090217497317856,2.36055588722229,1.7998970058118149,2.3438889980316158,3.956192395238559,2.337222099304199,0.04061292973143549
6208,2005-06-09,2.3061110973358154,2.313333034515381,2.278888940811157,2.287777900695801,23673600.0,0.009484584757974313,1.1017188329684509,-0.22296936799007278,43.456727330525425,58.375043622292786,0.016877819229281776,-0.0024188922388983514,-0.025719746536710275,-0.0460381049147518,7.674127468053488,0.03444409370422408,0.01448625163101891,-0.003972208499908536,-0.07708415735293261,0.06913974035311554,-0.0405281829264208,0.032583765926603725,-0.03315905332791669,25.257601967906794,-23.924278260333182,0.03655597442651212,6,0.026666879653930664,-0.016944050788879395,-0.07708311080932617,-0.040833115577697754,0.17833280563354492,3,0.059744652149473776,1.0384475719928925,2.284444093704224,-2.9090217497317856,2.36055588722229,1.7998970058118149,2.3438889980316158,0.059744652149473776
6209,2005-06-10,2.3044440746307373,2.3277781009674072,2.2905559539794917,2.3127779960632324,18030600.0,-0.0007228718109044685,-1.061588437642341,-0.4545809220365433,42.574174338775244,57.68183925110767,0.01838821702579274,0.004465088197947331,-0.024853124510062052,-0.04239986999674272,6.926258185544346,0.03722214698791548,0.015197087517772268,-0.008805882930755793,-0.07444367673905772,0.05683191087754613,-0.04162477983490698,0.024013013973395392,-0.025555133819580522,23.71088409791782,-20.500124465125218,0.03281889690415099,6,0.02833390235900879,-0.01527702808380127,-0.07263833284378052,-0.03916609287261963,0.1888890266418457,4,0.05906499368529783,1.1017188329684509,2.3061110973358154,1.0384475719928925,2.284444093704224,-2.9090217497317856,2.36055588722229,0.05906499368529783
6210,2005-06-13,2.337778091430664,2.353332996368408,2.298332929611206,2.303333044052124,17595000.0,0.014465101221980525,-1.4749566831351217,-4.133114003719068,50.54471099276523,57.116783276455365,-0.011641104214325626,-0.0203288473525034,-0.05890326191635875,-0.07314965033256504,5.786259043456942,0.05500006675720215,0.018000672942566798,0.01844477653503418,-0.029436692680682608,0.06632624575075097,-0.005495958072824436,0.042385511142892796,-0.05888915061950728,54.6392687599271,13.909531812290673,0.0239407346078584,6,-0.005000114440917969,-0.04861104488372803,-0.10194462537765503,-0.07250010967254639,0.20888900756835938,0,0.042537789566351236,-1.061588437642341,2.3044440746307373,1.1017188329684509,2.3061110973358154,1.0384475719928925,2.284444093704224,0.042537789566351236
6211,2005-06-14,2.355556011199951,2.359999895095825,2.3344440460205083,2.3350000381469727,23421600.0,0.007604622455165355,-1.3588609405603427,0.5967758681552955,59.593770646165645,57.80977127372433,-0.024895326290165443,-0.0321873687053742,-0.07840544311826125,-0.08753955490181742,4.631093158120503,0.02555584907531694,0.018690695828744275,0.03141709566116324,-0.010013872254546197,0.07284806357687268,0.010701611703308522,0.05213257961901796,-0.07020038604736367,85.18548934005814,39.442047114417846,0.020715483957854653,6,-0.022778034210205078,-0.06638896465301514,-0.11972254514694214,-0.0902780294418335,0.17833304405212402,1,0.035377216693498914,-1.4749566831351217,2.337778091430664,-1.061588437642341,2.3044440746307373,1.1017188329684509,2.3061110973358154,0.035377216693498914
6212,2005-06-15,2.3805561065673833,2.383888959884644,2.3499999046325684,2.35277795791626,25957800.0,0.010613245980381825,-1.033287081408129,1.3513419471572061,65.88477400145129,57.50404022504973,-0.04768068656753144,-0.05349834713462931,-0.10467784423658211,-0.10877669839141824,4.463902830978685,0.03388905525207564,0.022751255644155588,0.05233383178710982,0.005620022177271977,0.09904764139694766,0.02897692698219112,0.07569073659202852,-0.08912179813385102,96.8258545601519,45.46036243656121,0.023356904804918865,6,-0.04777812957763716,-0.09138906002044722,-0.14472264051437422,-0.11527812480926558,0.14999985694885254,2,0.027537623277677836,-1.3588609405603427,2.355556011199951,-1.4749566831351217,2.337778091430664,-1.061588437642341,2.3044440746307373,0.027537623277677836
6213,2005-06-16,2.4194440841674805,2.4194440841674805,2.387778043746948,2.388889074325561,23832000.0,0.016335669423129584,1.0727233003269718,1.0999656681830046,68.19062147528928,56.52741561320435,-0.08146164289991376,-0.09046110909320149,-0.14443037136449854,-0.1433446651199417,5.188105326627218,0.03888797760009721,0.025254079476273894,0.08705515861511248,0.02502406131352153,0.14908625591670344,0.056039609964317005,0.11807070726590796,-0.12229581344986018,100.0,45.48472025368551,0.031015548650795522,6,-0.07027757167816162,-0.11388850212097168,-0.17166608572006226,-0.1541661024093628,0.10833382606506348,3,0.029851050721509953,-1.033287081408129,2.3805561065673833,-1.3588609405603427,2.355556011199951,-1.4749566831351217,2.337778091430664,0.029851050721509953
6214,2005-06-17,2.450000047683716,2.450000047683716,2.4300000667572017,2.444443941116333,31932000.0,0.01262933238101649,6.199279093717976,0.18183946253423272,73.43159991733688,56.632556847366814,-0.10542417715022623,-0.11805641939432743,-0.1761046937863937,-0.17110658579927573,6.044014818922322,0.03055596351623535,0.028095892635276787,0.11188892126083383,0.030525804381244637,0.19325203814042302,0.07120736282103923,0.15257047970062843,-0.14306811189010693,100.0,41.55542345860064,0.040681558439794666,6,-0.0855555534362793,-0.12916648387908936,-0.2022220492362976,-0.18472206592559814,0.07500004768371626,4,0.014058716169499164,1.0727233003269718,2.4194440841674805,-1.033287081408129,2.3805561065673833,-1.3588609405603427,2.355556011199951,0.014058716169499164
6215,2005-06-20,2.425555944442749,2.433888912200928,2.416666984558105,2.433332920074463,26215200.0,-0.009977184802129613,2.8749027706995953,-1.3997167868177136,67.80820458177939,56.53491696111199,-0.07618949716956491,-0.09138436657253513,-0.15099058348826766,-0.14342336373879183,6.875059190034803,0.033333063125610796,0.02649955229505352,0.08305592536926287,-0.007213883603580218,0.17332573434210596,0.03792102088284155,0.1281908298556842,-0.10431719746012957,78.84653078235601,17.94070811560863,0.045134904486421504,6,-0.0611114501953125,-0.10472238063812256,-0.16736143827438354,-0.16027796268463135,0.10777711868286133,0,0.027942936952297437,6.199279093717976,2.450000047683716,1.0727233003269718,2.4194440841674805,-1.033287081408129,2.3805561065673833,0.027942936952297437
6216,2005-06-21,2.403888940811157,2.442222118377685,2.403888940811157,2.425555944442749,19666800.0,-0.008932798965628486,-2.538392130108352,2.786044943131361,60.79446951734263,59.14211697793678,-0.05333838346380526,-0.06776616596437357,-0.1301273131345062,-0.11909824510347589,7.727726766173881,0.03833317756652832,0.022284935768640324,0.057944476604461226,-0.036290502273561565,0.15217945548248402,0.010826987165450053,0.1050619660434724,-0.06977406375842765,53.888959089814094,-6.3724798372476315,0.047117489439011395,6,-0.03944444656372026,-0.06749987602233842,-0.1543054580688472,-0.1386109590530391,0.1100001335144043,1,0.05939465661824128,2.8749027706995953,2.425555944442749,6.199279093717976,2.450000047683716,1.0727233003269718,2.4194440841674805,0.05939465661824128
6217,2005-06-22,2.4049999713897705,2.4272220134735107,2.3777780532836914,2.416666984558105,24597000.0,0.0004621804941782326,2.0169846592520932,0.5384691564514749,61.35177167711533,61.13045523866898,-0.03972800448244618,-0.06457459386944153,-0.13172335905409716,-0.11767738571618924,7.941992079034954,0.049443960189819336,0.019940925665696163,0.05422215461730939,-0.04178968362844415,0.15023399286306294,0.00621623549443262,0.10222807374018616,-0.05929657727394266,37.69200550638615,-21.87095385258894,0.04800591912287673,6,-0.034721970558166504,-0.059444427490234375,-0.16041648387908936,-0.13972198963165283,0.125,2,0.0535921352996207,-2.538392130108352,2.403888940811157,2.8749027706995953,2.425555944442749,6.199279093717976,2.450000047683716,0.0535921352996207
6218,2005-06-23,2.37166690826416,2.3883330821990967,2.358889102935791,2.38611102104187,28461600.0,-0.013859901672409691,2.1177057167741693,1.2380300398488262,54.93633119532253,62.504028222729794,0.0043382915517447,-0.026795967656162212,-0.09676524005870046,-0.08278779279734882,7.755181099953027,0.04611086845397949,0.016948976034411256,0.01719464063644427,-0.07587147036642916,0.1102607516393177,-0.029338414864992224,0.06372769613788076,-0.015533848791543292,14.024446090117154,-42.9796628050412,0.04653305550143671,6,0.0024995803833007812,-0.007222414016723633,-0.12888890504837036,-0.10638892650604248,0.1644442081451416,3,0.06699467564286565,2.0169846592520932,2.4049999713897705,-2.538392130108352,2.403888940811157,2.8749027706995953,2.425555944442749,0.06699467564286565
6219,2005-06-24,2.335556030273437,2.3666670322418213,2.3288888931274414,2.3666670322418213,21092400.0,-0.015225948409910983,1.4286031772793109,2.1538880544047316,48.898730882735684,62.321141543837626,0.050653239795719784,0.011294133065689937,-0.05672892944693375,-0.04534116818138356,7.678345593127142,0.04277801513671875,0.026169217029350822,-0.019805133342743364,-0.11172814458328828,0.07211787789780155,-0.06576663896301582,0.026156372277529094,0.11444401741027876,5.882773680246353,-46.919092794162545,0.04596150562027245,6,0.05388844013214156,0.028888463973999468,-0.08472257852554277,-0.07027804851531938,0.21166586875915572,4,0.08230240570876068,2.1177057167741693,2.37166690826416,2.0169846592520932,2.4049999713897705,-2.538392130108352,2.403888940811157,0.08230240570876068
6220,2005-06-27,2.3161110877990723,2.331110954284668,2.302778005599976,2.326667070388794,19614600.0,-0.008325615922855079,1.914350177185343,0.339300630704499,44.16907569144381,60.60728654886854,0.07454020046346699,0.03299980203879693,-0.031837936500701325,-0.024243069478813162,7.642798298608922,0.032778024673461026,0.03263281100315396,-0.03961118459701529,-0.13081948325891535,0.051597114064884764,-0.0852153339279651,0.005992964733934514,0.13146673679351828,9.561595633908757,-39.80156243256776,0.04560414933095002,6,0.06027793884277344,0.04833340644836426,-0.06527763605117798,-0.05083310604095459,0.22111082077026367,0,0.09018954603203455,1.4286031772793109,2.335556030273437,2.1177057167741693,2.37166690826416,2.0169846592520932,2.4049999713897705,0.09018954603203455
6221,2005-06-28,2.397778034210205,2.397778034210205,2.3222219944000244,2.3222219944000244,23175000.0,0.035260375394488674,1.0,-7.157651044607566,64.65520164902881,60.47066739859937,-0.0005673738445137744,-0.04401028206765201,-0.10798263036532596,-0.10359665346741043,7.908460369043675,0.08166694641113281,0.04218686711928665,0.03766685724258423,-0.05272170316219915,0.1280554176473676,-0.0075274229598072395,0.0828611374449757,0.04400779762268092,76.33957651602809,20.320231690718842,0.045194280202391655,6,-0.021389007568359375,-0.033333539962768555,-0.14000004529953003,-0.1325000524520874,0.1155550479888916,1,0.056533601935366384,1.914350177185343,2.3161110877990723,1.4286031772793109,2.335556030273437,2.1177057167741693,2.37166690826416,0.056533601935366384
6222,2005-06-29,2.394443988800049,2.4111111164093018,2.3761110305786133,2.39722204208374,24274800.0,-0.0013904729139178063,1.2908662474056272,-0.03676811662800567,61.990835706180725,59.78180231314287,0.005524834358463515,-0.03789353783131233,-0.10046610901568576,-0.09804272479530418,8.357967988194705,0.03500008583068848,0.047689402217601984,0.03133281469345084,-0.05945076485335221,0.12211639424025389,-0.014058975079950464,0.07672460446685214,0.041781529983520915,84.61492752793899,23.6839146325525,0.04539178977340149,6,-0.018054962158203125,-0.029999494552612305,-0.13666599988937378,-0.12916600704193115,0.09444499015808105,2,0.04988426794872369,1.0,2.397778034210205,1.914350177185343,2.3161110877990723,1.4286031772793109,2.335556030273437,0.04988426794872369
6223,2005-06-30,2.369999885559082,2.408889055252075,2.3672220706939697,2.4083330631256104,22179600.0,-0.010208676149996987,1.112653752002176,13.79857535187313,58.38069350779025,58.109479378748794,0.024828701463845082,-0.011040127612709227,-0.0710343848302859,-0.07140962768705394,8.76821192440181,0.04166698455810547,0.04893966783033932,0.004999816417694092,-0.08464255002531518,0.09464218286070336,-0.03982136680381032,0.049820999639198504,0.06088773269714398,62.051093573248785,-3.4397980840501177,0.04482118322150456,6,0.002500176429748535,-0.005555391311645508,-0.10694414377212524,-0.10472190380096436,0.1305561065673828,3,0.06751058799859155,1.2908662474056272,2.394443988800049,1.0,2.397778034210205,1.914350177185343,2.3161110877990723,0.06751058799859155
6224,2005-07-01,2.384443998336792,2.4044439792633057,2.3811109066009517,2.383888959884644,18601200.0,0.006094562647754209,-6.6362359550552155,-0.014479322805543798,56.268555283615996,56.8272961233973,0.00012017364761440774,-0.022941316073426865,-0.08227985027175144,-0.0832125714188856,9.426167081428227,0.03444409370422363,0.046584793486623255,0.017082834243774325,-0.07196450529981169,0.10613017378736034,-0.02744083552801868,0.06160650401556733,0.04131923541318416,75.38414813967093,8.168622004936381,0.044523669771793076,7,-0.011943936347961426,-0.01999950408935547,-0.1213882565498352,-0.11916601657867432,0.1411120891571045,4,0.06360691137149854,1.112653752002176,2.369999885559082,1.2908662474056272,2.394443988800049,1.0,2.397778034210205,0.06360691137149854
6225,2005-07-05,2.407222032546997,2.409444093704224,2.359999895095825,2.3788890838623047,22192200.0,0.00955276543550343,2.016999207140049,51.046821305882766,56.84821939280172,56.3888238873372,-0.028532519872625173,-0.04293249108780728,-0.10052562044790614,-0.10319016975568474,9.754548468362243,0.04944419860839888,0.040495297213939185,0.03669421672821027,-0.053337565753838856,0.1267259992102594,-0.00832167451281407,0.08171010796923461,0.013621792076979222,95.6247921293465,29.4148894424099,0.04501589124102449,7,-0.042222023010253906,-0.04277753829956055,-0.13638854026794434,-0.1419440507888794,0.1194450855255127,1,0.05815826898919951,-6.6362359550552155,2.384443998336792,1.112653752002176,2.369999885559082,1.2908662474056272,2.394443988800049,0.05815826898919951
6226,2005-07-06,2.407222032546997,2.4316670894622803,2.39722204208374,2.398333072662353,17173800.0,0.0,-5.200158788060439,0.31373225510574876,53.78538400773824,55.548114146295305,-0.03130170876645577,-0.04137862779461976,-0.0970998986436733,-0.10052985224810884,9.56615706970906,0.03444504737854048,0.029065587966061734,0.03436090946197501,-0.05699186947843238,0.1257136884023824,-0.011315480008228906,0.08003729893217892,-0.10444402694702104,65.89086941189778,3.406879929659553,0.0456763894702038,7,-0.03999948501586914,-0.04277753829956055,-0.13180530071258545,-0.1419440507888794,0.0855560302734375,2,0.054004106918542405,2.016999207140049,2.407222032546997,-6.6362359550552155,2.384443998336792,1.112653752002176,2.369999885559082,0.054004106918542405
6227,2005-07-07,2.3772220611572266,2.382221937179565,2.362221956253052,2.3694438934326167,23914800.0,-0.012462486211971324,1.2499798835930709,0.875036880079399,43.85117718298281,54.316430367146445,-0.006321144512964949,-0.004291613338928357,-0.06226861688125629,-0.06863794900141817,9.781433394622995,0.04500007629394487,0.019563602942837655,-0.0002779603004454678,-0.08159783251375874,0.0810419119128678,-0.04093789640710188,0.040381975806210946,-0.07186627388000444,24.030752443495214,-32.31528312255236,0.04065993610665653,7,-0.009999513626098633,-0.012777566909790039,-0.09097206592559814,-0.11194407939910889,0.10555601119995117,3,0.05725633430122712,-5.200158788060439,2.407222032546997,2.016999207140049,2.407222032546997,-6.6362359550552155,2.384443998336792,0.05725633430122712
6228,2005-07-08,2.443888902664185,2.444443941116333,2.376667022705078,2.376667022705078,24948000.0,0.02804401094717468,-1.016513624804486,8.642379843059887,49.19472600828906,54.349318714430154,-0.06891285316391649,-0.06335551811790952,-0.12328360368510882,-0.1326777666756267,10.299658942312352,0.06777691841125488,0.01571304179645372,0.059499990940094616,-0.019671171484339833,0.13867115336452907,0.01991440972787739,0.09908557215231184,-0.13600688934326177,99.3427145212663,46.51435805755364,0.03958558121221721,7,-0.07027792930603072,-0.07944440841674849,-0.1576389074325566,-0.17861092090606734,0.06777811050414995,4,0.018413306858952705,1.2499798835930709,2.3772220611572266,-5.200158788060439,2.407222032546997,2.016999207140049,2.407222032546997,0.018413306858952705
6229,2005-07-11,2.440556049346924,2.45888900756836,2.4311110973358154,2.444443941116333,18295200.0,-0.0013637499289055333,-1.4390340915038542,-0.057836700963649075,52.093035015545965,55.22975863933039,-0.05489188623922203,-0.05196703326123764,-0.11508078715930292,-0.12710978008106633,11.236992956217048,0.02777791023254439,0.011300854000028338,0.0493615388870241,-0.024066683775547215,0.12278976154959542,0.012647427555738666,0.08607565021830954,-0.12721155891418423,81.46109539962978,30.605121154023813,0.0367141113312856,7,-0.050000548362731934,-0.07166707515716553,-0.1543060541152954,-0.17527806758880615,0.0394439697265625,0,0.024584537935769424,-1.016513624804486,2.443888902664185,1.2499798835930709,2.3772220611572266,-5.200158788060439,2.407222032546997,0.024584537935769424
6230,2005-07-12,2.437222003936768,2.446666955947876,2.405555963516236,2.4388890266418457,26051400.0,-0.0013661007339077491,3.7739970652564616,0.42877291960496333,54.901908535854325,54.146059404533226,-0.036399378770161306,-0.0430058419476933,-0.10735238746207498,-0.12117361215815992,11.617955334132457,0.04111099243164018,0.011676907446806606,0.04105529785156303,-0.030589080035190896,0.11269967573831696,0.005233108908186068,0.07687748679494,-0.11514484247589118,77.58594750043778,25.993589540963825,0.035822188943376944,7,-0.027777552604675737,-0.06833302974700972,-0.13930523395538374,-0.17194402217865035,0.032222032546996626,1,0.036243757611922556,-1.4390340915038542,2.440556049346924,-1.016513624804486,2.443888902664185,1.2499798835930709,2.3772220611572266,0.036243757611922556
6231,2005-07-13,2.4388890266418457,2.4527781009674072,2.433888912200928,2.4361109733581543,23448600.0,0.0006839847590349724,-4.230886042519997,-1.6664759725404896,54.97553554714054,53.366581609084314,-0.035337670967034995,-0.04016915434006263,-0.10641353896970207,-0.12023788141406344,11.922083761534534,0.018889188766479048,0.017916392354284216,0.03855566978454572,-0.03283665437127192,0.10994799394036336,0.002859507706637121,0.07425183186245432,-0.10860315441451984,79.3104468850732,24.8874157687114,0.0356961620779088,7,-0.029444575309753418,-0.0700000524520874,-0.14097225666046143,-0.18472206592559814,0.029443979263306108,2,0.035991014954676936,3.7739970652564616,2.437222003936768,-1.4390340915038542,2.440556049346924,-1.016513624804486,2.443888902664185,0.035991014954676936
6232,2005-07-14,2.446110963821411,2.45888900756836,2.4377779960632324,2.441667079925537,25000200.0,0.0029611585851896383,-2.4545773754950693,1.5996395468589084,61.837345446632405,53.750654046733445,-0.038509606402181706,-0.04451013075877919,-0.1101397559223769,-0.1254273316047927,11.815528197702498,0.021111011505127397,0.028950498761265653,0.04249986410140982,-0.031055959968841584,0.11605568817166123,0.0057219520662843415,0.0792777761365353,-0.10810890347362312,84.45909111997727,23.89624703526396,0.036777912035125614,7,-0.03666651248931885,-0.07722198963165283,-0.13374966382980347,-0.19194400310516357,0.04833292961120561,3,0.01907807932233707,-4.230886042519997,2.4388890266418457,3.7739970652564616,2.437222003936768,-1.4390340915038542,2.440556049346924,0.01907807932233707
6233,2005-07-15,2.4916670322418213,2.4972219467163086,2.467221975326538,2.4733328819274902,43304400.0,0.01862387646929986,1.0377660995813665,4.125704168678578,74.09931711295656,55.73184980554906,-0.07263005679027845,-0.08893790293246173,-0.15283443870999935,-0.1677960406474326,11.297065560292868,0.05111098289489746,0.025837893716254445,0.08444478511810294,0.0011671421918157954,0.16772242804439008,0.04280596365495937,0.1260836065812465,-0.14641175506079884,93.94004811756288,25.367485140604813,0.041638821463143516,7,-0.0630561113357544,-0.10361158847808838,-0.1802777647972107,-0.24250006675720215,0.015554904937743697,4,-0.0035674750155705315,-2.4545773754950693,2.446110963821411,-4.230886042519997,2.4388890266418457,3.7739970652564616,2.437222003936768,-0.0035674750155705315
6234,2005-07-18,2.4844439029693604,2.499444007873535,2.483333110809326,2.4922220706939697,16239600.0,-0.002898914332852165,-2.222259310476372,-0.4242447886188377,77.00505264929413,57.971497945159335,-0.055574447554540995,-0.08327138609740992,-0.14259577504410093,-0.1586193499546278,10.284490629125171,0.016110897064208984,0.0245441998436684,0.07549946308135969,-0.012777568033190079,0.16377649419590945,0.0313609475240848,0.11963797863863457,-0.127031292225515,84.02341319722183,7.656451441643483,0.044138515557274986,7,-0.053610920906066895,-0.08944392204284668,-0.1734713912010193,-0.2352769374847412,-0.010554790496826172,0,0.010957425992367265,1.0377660995813665,2.4916670322418213,-2.4545773754950693,2.446110963821411,-4.230886042519997,2.4388890266418457,0.010957425992367265
6235,2005-07-19,2.493333101272583,2.499444007873535,2.483333110809326,2.4972219467163086,20179800.0,0.0035779428517579426,2.8667849274698862,0.4999693477194703,69.99969061351341,59.77308756802324,-0.05695350551390366,-0.09151453854194802,-0.1482860478759256,-0.16630843791584748,9.554362838218369,0.016110897064208984,0.027146564136303564,0.080999803543091,-0.014841929476242743,0.17684153656242474,0.033078937033423905,0.1289206700527581,-0.12171735081576873,90.67821267248083,13.716746951536194,0.04792086650966689,7,-0.06250011920928955,-0.0944446325302124,-0.18236058950424194,-0.24416613578796387,0.008888959884643555,1,-0.005347493358304867,-2.222259310476372,2.4844439029693604,1.0377660995813665,2.4916670322418213,-2.4545773754950693,2.446110963821411,-0.005347493358304867
6236,2005-07-20,2.5466670989990234,2.549999952316284,2.4811110496521,2.483333110809326,38863800.0,0.021390642790255043,-1.0327773126684203,-16.286064618968794,76.34608623600931,63.38363301835951,-0.09881892600981201,-0.14082360723396814,-0.1983981090276732,-0.2183861144191246,9.37210879668296,0.06888890266418413,0.031832503038378146,0.12719489336013812,0.014256379701095057,0.24013340701918118,0.07072563653061659,0.18366415018965965,-0.16226852280053716,97.03012366871825,20.167762149987894,0.056469256829521634,7,-0.08333361148834229,-0.12027812004089355,-0.23569458723068237,-0.2975001335144043,-0.0005559921264648438,2,-0.030323186939357538,2.8667849274698862,2.493333101272583,-2.222259310476372,2.4844439029693604,1.0377660995813665,2.4916670322418213,-0.030323186939357538
6237,2005-07-21,2.533889055252075,2.549999952316284,2.5122220516204834,2.5444440841674805,33787800.0,-0.005017555593336387,2.487174972765386,-0.16665662809344908,79.55884540926944,66.75742406291289,-0.0687057452427946,-0.12426558195468118,-0.18102947242917766,-0.20388106855941146,9.802170519728307,0.03777790069580078,0.03488412755195602,0.10797239542007464,-0.015689207764196134,0.23163399860434541,0.04614159382793925,0.16980319701221003,-0.12961831391945333,80.53721817071626,1.7269197485145327,0.06183080159213534,7,-0.05611109733581543,-0.10750007629394531,-0.22291654348373413,-0.28472208976745605,0.019999980926513672,3,-0.02587171257993448,-1.0327773126684203,2.5466670989990234,2.8667849274698862,2.493333101272583,-2.222259310476372,2.4844439029693604,-0.02587171257993448
6238,2005-07-22,2.530555963516236,2.549999952316284,2.526110887527466,2.5333330631256104,15717600.0,-0.001315405553739879,-3.0950629393493543,0.2631067741862198,77.45286534953658,69.57518298891185,-0.0578719343130536,-0.11427766276888773,-0.17435727947884638,-0.19921312243507572,10.678805213378762,0.02388906478881836,0.04004949799052815,0.09669485092163121,-0.032580028977466036,0.22596973082072846,0.03205741097208259,0.16133229087117984,-0.10879771686557449,71.77486061168243,-7.160293414277234,0.06463743994954867,7,-0.05277800559997603,-0.10416698455810591,-0.21958345174789473,-0.28138899803161666,0.0038881301879882812,4,-0.014270409587559985,2.487174972765386,2.533889055252075,-1.0327773126684203,2.5466670989990234,2.8667849274698862,2.493333101272583,-0.014270409587559985
6239,2005-07-25,2.527777910232544,2.548888921737671,2.517777919769287,2.5361111164093018,25716600.0,-0.0010978035355644344,-1.1960820612935257,3.000686813187293,74.49185200110823,71.75184337394006,-0.046288014327073856,-0.10156789413540057,-0.16587527421180326,-0.19522701246265894,11.842530978162912,0.03111100196838379,0.05264368003752118,0.08430570363998413,-0.04275912633858514,0.2113705336185534,0.020773288650699495,0.14783811862926877,-0.09063065890200805,67.74220342561263,-8.706662858917937,0.0635324149892846,7,-0.03583347797393799,-0.10138893127441406,-0.20041686296463013,-0.26222240924835205,-0.036110877990722656,0,-0.008132032869567984,-3.0950629393493543,2.530555963516236,2.487174972765386,2.533889055252075,-1.0327773126684203,2.5466670989990234,-0.008132032869567984
6240,2005-07-26,2.525000095367432,2.537221908569336,2.500555992126465,2.530555963516236,26488800.0,-0.0010989157132306193,2.8825059012132446,0.6667143511100938,73.66046924647188,73.8279471183102,-0.033245582938128404,-0.0867879040861026,-0.15650223157924836,-0.19165308337955933,12.405809512683003,0.036665916442871094,0.05886820442982543,0.07108343839645448,-0.045837766313706396,0.18800464310661535,0.012622836041374264,0.1295440407515347,-0.07431051991860649,63.70989233096071,-13.493086905982565,0.05846060235508035,7,-0.031111121177673784,-0.0986111164093022,-0.1823610663414006,-0.24416661262512251,-0.08444404602050826,1,-0.02024197265919725,-1.1960820612935257,2.527777910232544,-3.0950629393493543,2.530555963516236,2.487174972765386,2.533889055252075,-0.02024197265919725
6241,2005-07-27,2.5333330631256104,2.5705559253692627,2.509999990463257,2.555556058883667,67534200.0,0.0033001851261180715,1.3191409709730733,3.9999141741406685,84.35162441464321,76.3295336703114,-0.02991911783616663,-0.0890082258628686,-0.15940413000964782,-0.1997277303666971,13.232513816656324,0.06055593490600586,0.06486074576669099,0.07263865470886222,-0.04627915046011877,0.1915564598778432,0.013179752124371724,0.1320975572933527,-0.07072624245268955,46.82443179689442,-35.571728873741996,0.0594589025844904,7,-0.014444112777709961,-0.09666609764099121,-0.19069403409957886,-0.2524995803833008,-0.1100001335144043,2,-0.01228065998159722,2.8825059012132446,2.525000095367432,-1.1960820612935257,2.527777910232544,-3.0950629393493543,2.530555963516236,-0.01228065998159722
6242,2005-07-28,2.513889074325561,2.5316669940948486,2.483333110809326,2.527777910232544,51285600.0,-0.00767525955551196,3.4615198397852067,0.6249758609591446,69.44425312324483,75.81230433812121,0.00016792996509629177,-0.06340784518124343,-0.1359146581744608,-0.1803753692174257,13.640070475925487,0.04999995231628418,0.07015228780025407,0.047222411632537487,-0.06966625225745249,0.16411107552252746,-0.011221920312457723,0.1056667435775327,-0.03616937899515227,35.03207695188269,-43.35244812891043,0.05844433194499505,7,0.011944413185120073,-0.07722210884094194,-0.16347229480743364,-0.2330555915832515,-0.06833314895629838,3,0.012817603161604074,1.3191409709730733,2.5333330631256104,2.8825059012132446,2.525000095367432,-1.1960820612935257,2.527777910232544,0.012817603161604074
6243,2005-07-29,2.5299999713897705,2.548888921737671,2.5061109066009517,2.513889074325561,45586800.0,0.006408754160535768,-1.7017211004200634,-1.1599890136299602,73.19841351308912,75.38934443409843,-0.011100999948415513,-0.07053363222912346,-0.14890941771320865,-0.19651175767340368,14.353006783521167,0.042778015136719194,0.07637121417310988,0.055333304405212225,-0.05543976814371021,0.16610637695413466,-5.3231869248993036e-05,0.11071984067967344,-0.046666860580444336,53.503043688617126,-23.480563630958642,0.05538653627446127,7,-0.0041664838790893555,-0.09333300590515137,-0.17208319902420044,-0.24916648864746094,-0.052778005599975586,4,0.009442318205124645,3.4615198397852067,2.513889074325561,1.3191409709730733,2.5333330631256104,2.8825059012132446,2.525000095367432,0.009442318205124645
6244,2005-08-01,2.5361111164093018,2.582777976989746,2.532778024673462,2.582777976989746,35553600.0,0.0024154723670508638,1.1428461951107365,-2.8966022434663423,75.28391530637245,75.97648051108278,-0.010183291187115806,-0.06819611562636752,-0.15175127187701953,-0.2019389363199613,15.288897300949797,0.052778005599975586,0.08040021360771288,0.05386109352111834,-0.05154123772357577,0.15926342476581246,0.0011599278987715067,0.10656225914346518,-0.052778005599975586,53.07262971647223,-22.850195213283165,0.052701165622347015,8,-0.004166603088378906,-0.09333312511444092,-0.16680562496185303,-0.2552776336669922,-0.048333168029785156,0,-0.0006573145373212075,-1.7017211004200634,2.5299999713897705,3.4615198397852067,2.513889074325561,1.3191409709730733,2.5333330631256104,-0.0006573145373212075
6245,2005-08-02,2.5472218990325928,2.553889036178589,2.528888940811157,2.530555963516236,41304600.0,0.00438103147429203,-1.5000119209402571,-0.3571257056734776,76.42250798697893,75.98497181674607,-0.014355723862883085,-0.07197065744590869,-0.15946788431675385,-0.21226759777765203,16.685466445760863,0.025000095367432085,0.07662098723746213,0.05797188282012922,-0.04501814380525815,0.16096190944551658,0.006476869507435534,0.1094668961328229,-0.04797760963439934,64.24543636808264,-10.784197655108755,0.05149501331269374,8,-0.01416635513305664,-0.10444390773773193,-0.1702774167060852,-0.2663884162902832,-0.06722187995910645,1,-0.02180998318673011,1.1428461951107365,2.5361111164093018,-1.7017211004200634,2.5299999713897705,3.4615198397852067,2.513889074325561,-0.02180998318673011
6246,2005-08-03,2.537221908569336,2.54555606842041,2.5316669940948486,2.5333330631256104,19926000.0,-0.0039258419013493695,-2.846864991580546,0.23334096306257954,71.92494684385001,75.1367608650328,-0.006522323510871786,-0.05452770356589287,-0.14603038533374946,-0.20150907775749394,17.734144092459463,0.01555490493774414,0.07251166198668324,0.041471898555755615,-0.05598060592363563,0.13892440303514686,-0.007254353683940007,0.09019815079545124,-0.02461222915649408,54.18962268222162,-18.835640868801143,0.04872625223969559,8,-0.004166364669799805,-0.08472192287445068,-0.16680514812469482,-0.25638842582702637,-0.028888940811157227,2,-0.03809909527263977,-1.5000119209402571,2.5472218990325928,1.1428461951107365,2.5361111164093018,-1.7017211004200634,2.5299999713897705,-0.03809909527263977
6247,2005-08-04,2.5133330821990967,2.523333072662353,2.498332977294922,2.523333072662353,24526800.0,-0.009415347664134543,4.000023841881003,-2.5714548464225455,55.82070432097974,72.73318741741538,0.015806185285361263,-0.0209953884312557,-0.11805107426586581,-0.17728565851886824,19.080588964579807,0.03888893127441406,0.07182956581443234,0.010777521133422674,-0.06928125300570809,0.09083629527255344,-0.029251865936142707,0.050806908202988055,0.06944489479064941,17.763165324629856,-50.442984529106525,0.04002938706956532,8,0.019722461700439453,-0.041944146156311035,-0.14291632175445557,-0.2324995994567871,0.0005559921264643997,3,-0.03580908285707318,-2.846864991580546,2.537221908569336,-1.5000119209402571,2.5472218990325928,1.1428461951107365,2.5361111164093018,-0.03580908285707318
6248,2005-08-05,2.48888897895813,2.51555609703064,2.4827780723571777,2.5,24480000.0,-0.009725771492085311,-1.8096050682062406,1.1111031638176112,51.09305379672623,70.13332095026182,0.037680801808151365,0.007370767438862114,-0.0893759198198314,-0.1525747506694226,19.436998707018596,0.03277802467346236,0.06286528006484104,-0.01591658592224121,-0.0914336569366383,0.059600485092155875,-0.05367512142943953,0.02184194958495711,0.09220009803771978,6.110912428772382,-57.61201983599556,0.03775853550719845,8,0.04388904571533203,-0.01750004291534424,-0.11847221851348877,-0.2080554962158203,-0.01722192764282182,4,-0.017410601258319947,4.000023841881003,2.5133330821990967,-2.846864991580546,2.537221908569336,-1.5000119209402571,2.5472218990325928,-0.017410601258319947
6249,2005-08-08,2.500555992126465,2.528888940811157,2.4972219467163086,2.4972219467163086,25612200.0,0.004687639049781422,-17.99613844393566,-0.3000665193227904,51.75218712514069,67.69906738122502,0.02430188126564481,0.0004524730119399578,-0.0972338404537072,-0.1632302421430234,19.677318823621892,0.0399999618530269,0.05389791037050928,-0.00724956989288339,-0.07652931104189209,0.06203017125612531,-0.04188944046738774,0.02739030068162096,0.07660064468383787,25.00025145761598,-33.854274726882785,0.03463987057450438,8,0.03222203254699707,-0.0291670560836792,-0.1320837140083313,-0.2091670036315918,-0.05055594444274902,0,-0.00933153523062158,-1.8096050682062406,2.48888897895813,4.000023841881003,2.5133330821990967,-2.846864991580546,2.537221908569336,-0.00933153523062158
6250,2005-08-09,2.5255560874938965,2.532222032546997,2.4944438934326167,2.5,33379200.0,0.009997814664478577,-1.0605339471254245,7.665188787185355,44.06249580902568,63.2224975361564,-0.000682862990357691,-0.018541155442922452,-0.11776923548420282,-0.18755104869910033,20.46992285658516,0.03777813911438033,0.046481319626899165,0.013333821296691806,-0.04778106448080255,0.07444870707418616,-0.017223621592055594,0.043891264185439205,0.047825406738281284,68.14173407770309,13.533040045627892,0.030557442888747247,8,0.00722193717956543,-0.05416715145111084,-0.15708380937576294,-0.23416709899902344,-0.06000018119812012,1,-0.014958344936962797,-17.99613844393566,2.500555992126465,-1.8096050682062406,2.48888897895813,4.000023841881003,2.5133330821990967,-0.014958344936962797
6251,2005-08-10,2.5266671180725098,2.5544440746307373,2.5199999809265137,2.541666984558105,18007200.0,0.0004399152266365558,-1.4312785042325105,-0.5869390801380552,47.826155601644864,60.820486700423075,-0.003172521042847265,-0.013427319313824793,-0.11434642032041786,-0.1880758849670663,21.349889600499637,0.03444409370422363,0.040588408943683874,0.010055947303771795,-0.0405966965350304,0.06070859114257399,-0.0152703746156293,0.03538226922317289,0.04309023928466793,61.241096646916546,9.50272433740217,0.02532632191940118,8,0.0061109066009521484,-0.05416715145111084,-0.16194486618041992,-0.23527812957763672,-0.02722311019897461,2,-0.01846982480012005,-1.0605339471254245,2.5255560874938965,-17.99613844393566,2.500555992126465,-1.8096050682062406,2.48888897895813,-0.01846982480012005
6252,2005-08-11,2.4927780628204346,2.52222204208374,2.4749999046325684,2.52222204208374,27030600.0,-0.013412552452864324,2.2075920872572468,1.9629494230219313,40.39540488509779,57.17570796397959,0.0306278623794336,0.025441581202313213,-0.07701186210277733,-0.15351676236700795,21.77826952320744,0.051667213439941406,0.03396046460170332,-0.026166462898254306,-0.06636564070013229,0.014032714903623678,-0.046266051799193075,-0.006066873997315536,0.07350012313674315,22.378178522446603,-25.717570247001177,0.020099588900938964,8,0.036110877990722656,-0.020278096199035645,-0.12694454193115234,-0.20138907432556152,-0.05555605888366655,3,0.00623998789533009,-1.4312785042325105,2.5266671180725098,-1.0605339471254245,2.5255560874938965,-17.99613844393566,2.500555992126465,0.00623998789533009
6253,2005-08-12,2.4827780723571777,2.527777910232544,2.446666955947876,2.501667022705078,35609400.0,-0.004011584750526209,1.2812579628512037,0.6415216563965214,38.964553122372585,53.1402232768685,0.0371295684492865,0.03661896153677491,-0.06353989599730436,-0.14343028533271118,21.42701432320797,0.08111095428466797,0.02362991028203476,-0.035722005367278875,-0.07736175364430364,0.005917742909745893,-0.05654187950579148,-0.014902131228766269,0.07802341672052338,33.50536445083508,-11.60518495997922,0.02081987413851242,8,0.017777442932128906,-0.003055572509765625,-0.11694455146789551,-0.1913890838623047,-0.055000066757201704,4,0.012530722062824573,2.2075920872572468,2.4927780628204346,-1.4312785042325105,2.5266671180725098,-1.0605339471254245,2.5255560874938965,0.012530722062824573
6254,2005-08-15,2.511667013168335,2.512778043746948,2.471667051315308,2.480556011199951,18567000.0,0.011635732219807293,1.4666795413743159,-1.647047686365587,47.10148908711125,49.88233228799431,0.004926681928511201,0.010407686213603107,-0.08871077782834513,-0.17170017350274414,21.022139947725012,0.04111099243163974,0.02043320792158898,-0.008194220066070734,-0.04681706269240893,0.03042862256026746,-0.027505641379240053,0.011117201247098585,0.040003713258980333,60.30970025439664,16.82679412081088,0.01931142131316917,8,-0.01111149787902832,-0.01750004291534424,-0.14263927936553955,-0.22027802467346191,-0.08111095428466797,0,-0.015925662774289973,1.2812579628512037,2.4827780723571777,2.2075920872572468,2.4927780628204346,-1.4312785042325105,2.5266671180725098,-0.015925662774289973
6255,2005-08-16,2.4800000190734863,2.51111102104187,2.472778081893921,2.5083329677581787,20086200.0,-0.012607958749636272,1.2622607129540386,-0.9107051169064059,39.473721360306094,46.276640567600545,0.02911749069212055,0.04324160295092483,-0.05383196662477996,-0.13976053299182833,20.595385657897374,0.03888893127441406,0.013793090547019382,-0.039194560050964444,-0.08013604570141064,0.0017469255994817523,-0.05966530287618754,-0.018723817225741346,0.06327040571547382,30.927773476385354,-11.63127305112198,0.020470742825223195,8,0.020555496215820312,0.014166951179504395,-0.10027778148651123,-0.1841665506362915,-0.0488889217376709,1,-0.012096762564130281,1.4666795413743159,2.511667013168335,1.2812579628512037,2.4827780723571777,2.2075920872572468,2.4927780628204346,-0.012096762564130281
6256,2005-08-17,2.4694440364837646,2.487221956253052,2.4483330249786377,2.4694440364837646,18550800.0,-0.004256444559893713,1.1874849126947642,-0.0,40.908984507586354,44.619782810556835,0.032461818273879395,0.05029420401639584,-0.04065791351387826,-0.12860020069027422,19.565050708564105,0.03888893127441451,0.005341191656522248,-0.04588938951492327,-0.09033730581226562,-0.0014414732175809242,-0.06811334766359467,-0.023665431366251877,0.06609811079790884,28.081386462240303,-14.792383166919379,0.02222395814867124,8,0.031111478805541992,0.038889408111572266,-0.08027732372283936,-0.14972150325775146,0.005555868148803711,2,-0.0015744961742581998,1.2622607129540386,2.4800000190734863,1.4666795413743159,2.511667013168335,1.2812579628512037,2.4827780723571777,-0.0015744961742581998
6257,2005-08-18,2.468333005905152,2.475555896759033,2.4488890171051025,2.4694440364837646,17749800.0,-0.0004499112197718924,2.999606651171107,-100.0,36.56170962693879,43.005189013913785,0.029634709371807233,0.048741104152343784,-0.034434057749638036,-0.12586503895501044,18.479035178283098,0.026666879653930664,-0.005245839495821691,-0.043722617626189564,-0.09191964817845166,0.004474412926072535,-0.06782113290232061,-0.019624102350058514,0.06009912606981782,26.711620086772015,-14.205517350880562,0.024098515276131095,8,0.03222250938415483,0.04194498062133745,-0.07916629314422652,-0.14861047267913863,-0.013333082199097124,3,0.012604053786079206,1.1874849126947642,2.4694440364837646,1.2622607129540386,2.4800000190734863,1.4666795413743159,2.511667013168335,0.012604053786079206
6258,2005-08-19,2.4944438934326167,2.49666690826416,2.461111068725586,2.487221956253052,20392200.0,0.010578348814766159,5.094607572692536,-6.5002145922764765,41.64800472546145,41.8825020806161,0.0049111067879774595,0.020855339387687355,-0.05572179307108138,-0.15060925209430698,17.15109075153433,0.03555583953857422,-0.014091643453034042,-0.015806126594543723,-0.06379019568110156,0.03217794249201411,-0.03979816113782242,0.008185907948734972,0.027447024460185432,71.55070994665206,30.842203075397784,0.023992034543278865,8,0.006111621856689897,0.020278573036194292,-0.10527718067169145,-0.1691658496856685,-0.03611087799072221,4,-0.02293973805003302,2.999606651171107,2.468333005905152,1.1874849126947642,2.4694440364837646,1.2622607129540386,2.4800000190734863,-0.02293973805003302
6259,2005-08-22,2.507221937179565,2.513889074325561,2.48888897895813,2.5,18430200.0,0.0051226021882433415,1.432364096080972,1.0000000000000615,42.035433519425645,41.6572729373272,-0.007623641292010763,0.006807349333532997,-0.06337501833058701,-0.16195906060320464,16.07441613593527,0.025000095367431197,-0.016950333629628833,-0.002000284194946911,-0.049278968962172875,0.045278400572279054,-0.02563962657855967,0.02163905818866585,0.00865106375764313,89.82986739985883,49.946483405748666,0.023639342383612975,8,-0.006666421890258345,0.0075005292892460496,-0.09888875484466508,-0.16277742385864213,0.009444952011108843,0,-0.03168603879916487,5.094607572692536,2.4944438934326167,2.999606651171107,2.468333005905152,1.1874849126947642,2.4694440364837646,-0.03168603879916487
6260,2005-08-23,2.473889112472534,2.509999990463257,2.4705560207366943,2.509443998336792,21166200.0,-0.013294724416988646,1.151477320016646,-4.923178501865543,38.4616520647551,40.61677254433945,0.019678935448241397,0.03806642242546321,-0.026273662219509664,-0.1275192610259248,15.325921619820646,0.0394439697265625,-0.017827656833737215,-0.032777559757232844,-0.08195269747749512,0.01639757796302943,-0.0573651286173642,-0.008189990897101485,0.0399999618530269,38.983568638575775,0.8722435827203725,0.02458756886013117,8,0.013333320617675781,0.040833353996276855,-0.060972630977630615,-0.12833356857299805,0.09444379806518599,1,-0.01751616649687171,1.432364096080972,2.507221937179565,5.094607572692536,2.4944438934326167,2.999606651171107,2.468333005905152,-0.01751616649687171
6261,2005-08-24,2.5022220611572266,2.5205559730529785,2.467221975326538,2.4749999046325684,33433200.0,0.011452796546881139,-1.493523720349563,-0.7656375730915723,48.0079846462263,41.46261474002039,-0.013953568483133783,0.007676803991390813,-0.05100427238194705,-0.15516356964830536,13.995475450540296,0.05333399772644043,-0.01911321218257589,-0.002889060974121005,-0.05045438613433317,0.044676264186091164,-0.02667172355422709,0.02089360160598508,-0.055555105209350586,74.41790061644815,32.339208393947025,0.023782662580106098,8,-0.014999628067016602,0.012500405311584473,-0.08736133575439453,-0.15666651725769043,0.07999992370605424,2,-0.028419125914237897,1.151477320016646,2.473889112472534,1.432364096080972,2.507221937179565,5.094607572692536,2.4944438934326167,-0.028419125914237897
6262,2005-08-25,2.5461111068725586,2.54944396018982,2.493333101272583,2.51111102104187,46447200.0,0.017540028279917852,1.6933777373411023,1.2857205416104678,59.59028308890818,43.7543625140799,-0.05529677749498685,-0.0354942853331619,-0.0915126637144974,-0.19800419767713073,13.511492342604225,0.05611085891723677,-0.019543312080814612,0.039388883113860906,-0.011495338581995806,0.09027310480971762,0.013946772265932772,0.06483099396178904,-0.09796637058258062,96.2269396348124,47.54969960108221,0.025442110847928325,8,-0.04722261428833008,-0.03138864040374756,-0.10124987363815308,-0.17527759075164795,0.05944490432739258,3,-0.027929339787271745,-1.493523720349563,2.5022220611572266,1.151477320016646,2.473889112472534,1.432364096080972,2.507221937179565,-0.027929339787271745
6263,2005-08-26,2.553889036178589,2.567222118377685,2.541666984558105,2.5516669750213623,39369600.0,0.0030548271381543035,-1.2999806879384528,0.0634873059447824,59.0565437318977,45.08270191905618,-0.05802921669317973,-0.0436275489910507,-0.09700352420326919,-0.2046866996552681,12.840121846448337,0.025555133819580078,-0.020846114688454875,0.04597235918045062,-0.008226182986426966,0.1001709013473282,0.018873088097011603,0.07307163026388963,-0.1016923309326172,86.6669368740035,33.54912136021056,0.027099271083438802,8,-0.046111464500427246,-0.03916656970977783,-0.10180556774139404,-0.18305552005767822,0.01555490493774414,4,-0.038720990251206455,1.6933777373411023,2.5461111068725586,-1.493523720349563,2.5022220611572266,1.151477320016646,2.473889112472534,-0.038720990251206455
6264,2005-08-29,2.534444093704224,2.5461111068725586,2.5183329582214355,2.5316669940948486,16462800.0,-0.007613855652656154,1.1276867729505653,1.2497854077255217,51.53830473280738,46.42321118266744,-0.03912833227019785,-0.02562785245484145,-0.07643537117842447,-0.18454102054821053,11.393644988488234,0.03555607795715332,-0.018145268817535865,0.026610767841339644,-0.02741004266520486,0.08063157834788415,-0.00039963741193238533,0.053621173094611674,-0.07534586367034946,67.22202221581216,15.34349654619227,0.027010405253272234,8,-0.026666522026062456,-0.019721627235413042,-0.08236062526702925,-0.16361057758331343,-0.0483331680297856,0,-0.03003067948959537,-1.2999806879384528,2.553889036178589,1.6933777373411023,2.5461111068725586,-1.493523720349563,2.5022220611572266,-0.03003067948959537
6265,2005-08-30,2.4916670322418213,2.5255560874938965,2.472778081893921,2.5255560874938965,20937600.0,-0.016878281737862988,2.114752253044512,-12.203039148349697,44.70587132181372,46.84508749535936,0.006121475239015073,0.013464088203964053,-0.032220987117137945,-0.14026698938137816,9.93647244468276,0.06166601181030318,-0.015063656089567612,-0.013388550281524747,-0.06451738659645256,0.03774028603340307,-0.038952968438988655,0.012175867875939161,-0.026081368907318048,24.44502194639892,-25.164874025861796,0.025564418157463856,8,0.016388535499572754,0.023055434226989746,-0.03250032663345337,-0.12083351612091064,-0.0022230148315429688,1,0.01003338593213221,1.1276867729505653,2.534444093704224,-1.2999806879384528,2.553889036178589,1.6933777373411023,2.5461111068725586,0.01003338593213221
6266,2005-08-31,2.440556049346924,2.4972219467163086,2.434999942779541,2.4916670322418213,52968600.0,-0.020512766045193254,1.0000383181401908,1.508185534082355,42.4920390625803,47.504012988208416,0.058897460128194634,0.06004007518208043,0.0204615379217703,-0.08855311866928561,8.651574693078299,0.06222200393676758,-0.017396915985844696,-0.059666240215301425,-0.11600273464238775,-0.0033297457882150994,-0.08783448742884481,-0.03149799300175804,0.12666606903076127,4.2020988856432036,-46.834382865834876,0.02816824721354322,8,0.06055498123168945,0.06833291053771973,0.019582927227020264,-0.06972253322601318,0.06500005722045943,2,0.05235563478453553,2.114752253044512,2.4916670322418213,1.1276867729505653,2.534444093704224,-1.2999806879384528,2.553889036178589,0.05235563478453553
6267,2005-09-01,2.423332929611206,2.451111078262329,2.409444093704224,2.4477779865264893,29487600.0,-0.007057047405375716,1.6785807341558454,0.4782740524781341,41.627462002537264,47.50173046343907,0.07718261010876937,0.0739672343867892,0.03905265012389325,-0.07066147074627782,8.341327228102225,0.041666984558105025,-0.015461041096059613,-0.07238935232162458,-0.1379406697637635,-0.006838034879485644,-0.10516501104269382,-0.03961369360055533,0.14124474525451625,8.802769546472932,-42.6150440889793,0.032775658721069446,9,0.06500017642974854,0.07277810573577881,0.05444502830505371,-0.04222142696380615,0.04277801513671875,3,0.06556633358568953,1.0000383181401908,2.440556049346924,2.114752253044512,2.4916670322418213,1.1276867729505653,2.534444093704224,0.06556633358568953
6268,2005-09-02,2.4455559253692627,2.462222099304199,2.433332920074463,2.433332920074463,14749200.0,0.009170426187218972,-3.727017379600913,-0.5000195064859065,40.51040983640215,47.33228338754756,0.05285370562531,0.050943269618591636,0.019558673684803463,-0.09083803114515199,8.30474527805361,0.038889169692993164,-0.01266432100335857,-0.04799970388412467,-0.11726154712304737,0.021262139354798038,-0.08263062550358624,-0.013368782264663093,0.11281640624999989,26.42322446935985,-22.883787448958458,0.03463092161946142,9,0.042777180671691895,0.05055510997772217,0.03569430112838745,-0.0488889217376709,0.005555152893066406,4,0.06542483210909578,1.6785807341558454,2.423332929611206,1.0000383181401908,2.440556049346924,2.114752253044512,2.4916670322418213,0.06542483210909578
6269,2005-09-06,2.477221965789795,2.507221937179565,2.4583330154418945,2.461111068725586,19461600.0,0.012948401666893261,-3.512753361649643,1.3180798564378644,49.601236945746045,48.570015040991,0.018421907536126714,0.018381921218841413,-0.007789979158394189,-0.1189221332592596,7.659895114649841,0.06166601181030229,-0.007703994061511121,-0.015166962146758944,-0.08471781223742125,0.054383887943903364,-0.0499423871920901,0.01960846289857221,0.07519323631286623,58.37284321234294,6.462518257340506,0.03477542504533108,9,0.011111140251159668,0.01888906955718994,0.004028260707855225,-0.07138848304748535,-0.05333304405212402,1,0.03722798223175605,-3.727017379600913,2.4455559253692627,1.6785807341558454,2.423332929611206,1.0000383181401908,2.440556049346924,0.03722798223175605
6270,2005-09-07,2.4877779483795166,2.4894440174102783,2.460556030273437,2.477221965789795,18520200.0,0.004261217902755021,3.160100255789664,0.6552076242341729,52.63165819996743,49.08375654696224,0.011223514322567407,0.005112711149719118,-0.013190033030340942,-0.12497345619941669,6.915938488018236,0.028887987136841264,-0.005472528921238062,-0.0027220726013181817,-0.0705098448633934,0.06506569966075704,-0.03661595873235601,0.03117181352971965,0.05891840938720705,80.11411572504966,24.14903431775828,0.03389388613103763,9,0.0005551576614379883,0.0005551576614379883,-0.00041669607162475586,-0.05694448947906494,-0.07388901710510254,2,-0.0006700850074516929,-3.512753361649643,2.477221965789795,-3.727017379600913,2.4455559253692627,1.6785807341558454,2.423332929611206,-0.0006700850074516929
6271,2005-09-08,2.4800000190734863,2.4922220706939697,2.473889112472534,2.483333110809326,12088800.0,-0.0031264564070505596,-1.357193219091996,-0.3157538114059853,51.64323789222288,48.200751525108316,0.017341383173387737,0.009713199055407351,-0.0028730237183975937,-0.11317825494265366,5.6902762233565305,0.018332958221435547,-0.00448983174035833,-0.00816664695739755,-0.07389401856206756,0.057560724647272465,-0.04103033275973278,0.02469703884493768,0.06120624813073716,72.15942064324226,11.977859978342977,0.032863685802335084,9,0.008333086967468262,0.008333086967468262,0.007916748523712158,-0.04916656017303467,-0.05388903617858931,3,0.0038080638161930302,3.160100255789664,2.4877779483795166,-3.512753361649643,2.477221965789795,-3.727017379600913,2.4455559253692627,0.0038080638161930302
6272,2005-09-09,2.5083329677581787,2.5083329677581787,2.4638888835906982,2.4749999046325684,18806400.0,0.011424575994671837,1.6666666666666667,-10.000643776824035,51.94403527729081,47.41047280792978,-0.018901658112366437,-0.018334694134241936,-0.028177828035774066,-0.13798917574415093,5.457949217606561,0.04444408416748047,0.0012805879418729127,0.019388556480407715,-0.04693399193961856,0.08571110490043399,-0.013772717729605422,0.05254983069042085,0.027602812506045016,100.0,39.552294309967635,0.03316127421001315,9,-0.030555367469787598,-0.01999986171722412,-0.015555202960968018,-0.07749950885772705,-0.07777690887451172,4,-0.0011070544566805784,-1.357193219091996,2.4800000190734863,3.160100255789664,2.4877779483795166,-3.512753361649643,2.477221965789795,-0.0011070544566805784
6273,2005-09-12,2.513889074325561,2.522778034210205,2.4944438934326167,2.50333309173584,19945800.0,0.0022150594194629836,1.000016829208806,0.316682044789664,50.9524458280257,47.345377374065144,-0.034339634878195024,-0.02259921049298752,-0.029790766943400104,-0.13945843562167193,5.835601962944109,0.028334140777588335,0.0020533867685621487,0.02338911294937107,-0.043778469761201144,0.09055669565994329,-0.010194678405915258,0.0569729043046574,0.016987038476262484,86.20690930884646,28.25823253174984,0.03358379135528614,9,-0.04638898372650102,-0.02555596828460649,-0.01166683435440019,-0.08305561542510942,-0.0916671752929683,0,-0.019005663402413386,1.6666666666666667,2.5083329677581787,-1.357193219091996,2.4800000190734863,3.160100255789664,2.4877779483795166,-0.019005663402413386
6274,2005-09-13,2.471667051315308,2.515000104904175,2.4644439220428467,2.515000104904175,22788000.0,-0.0167954996270393,1.3333773493551653,-4.105070581592451,49.690425923440934,47.89921677424594,-0.0021892273478676394,0.017362658222769944,0.01549945153743204,-0.09437372004094335,6.194992199717045,0.050556182861328125,-0.006061726711757753,-0.016832911968230668,-0.08372824949199931,0.05006242555553797,-0.05028058073011499,0.01661475679365365,0.05435178072261149,17.857060748416874,-40.7353328509862,0.03344766876188441,9,-0.005555987358093706,0.01666605472564653,0.030416429042815718,-0.0408335924148564,-0.018334150314331055,1,-0.00831664323155501,1.000016829208806,2.513889074325561,1.6666666666666667,2.5083329677581787,-1.357193219091996,2.4800000190734863,-0.00831664323155501
6275,2005-09-14,2.450000047683716,2.4800000190734863,2.433332920074463,2.4644439220428467,31676400.0,-0.008766149801633705,1.0487764031066173,0.33332232932787875,42.58682018634905,47.909748010220255,0.01446712327136801,0.03864842667935342,0.03931182123878063,-0.06944418456481927,6.7884411696418745,0.04666709899902344,-0.01589420503158312,-0.03699991703033456,-0.106009723964132,0.032009889903462874,-0.07150482049723328,-0.002495013563435844,0.07277798652648926,18.633916195756477,-36.38870684307597,0.03450490346689876,9,0.016111016273498535,0.03833305835723877,0.05208343267440796,-0.01916658878326416,-0.019999980926514116,2,-0.010657602219530937,1.3333773493551653,2.471667051315308,1.000016829208806,2.513889074325561,1.6666666666666667,2.5083329677581787,-0.010657602219530937
6276,2005-09-15,2.4655559062957764,2.4749999046325684,2.4549999237060547,2.461111068725586,15168600.0,0.006349329922163527,-1.3999313373481912,-0.3077316694727807,37.56445542389858,47.45830283481595,0.00316305690522789,0.024017746145621466,0.026126321933566565,-0.08220827588305823,6.873141493305335,0.02499985694885254,-0.02196982564168115,-0.02124965190887451,-0.09048922083565669,0.04798991701790767,-0.055869436372265824,0.0133701325545168,0.05268877029418961,36.025429150229236,-13.215675662495883,0.034619784463391125,9,0.012499570846557617,0.022777199745178223,0.03652757406234741,-0.03472244739532471,-0.06499981880187988,3,-0.020955507392645623,1.0487764031066173,2.450000047683716,1.3333773493551653,2.471667051315308,1.000016829208806,2.513889074325561,-0.020955507392645623
6277,2005-09-16,2.499444007873535,2.5022220611572266,2.4688889980316158,2.484999895095825,23185800.0,0.013744608869434183,2.3332697557428888,3.2496379338089363,42.2221631854257,47.64849765137412,-0.02100187945417309,-0.007821082939446722,-0.003981629251532226,-0.1122453580533902,6.740609246319654,0.036666154861450195,-0.021691710548615628,0.011082899570465266,-0.0578062723675381,0.07997207150846863,-0.023361686398536197,0.04552748553946673,0.014448645401001325,73.91246401535345,28.190765404294375,0.03444458596900165,9,-0.021388530731201172,-0.011110901832580566,0.0031949877738952637,-0.0686105489730835,-0.05222201347351074,4,-0.029339735056128746,-1.3999313373481912,2.4655559062957764,1.0487764031066173,2.450000047683716,1.3333773493551653,2.471667051315308,-0.029339735056128746
6278,2005-09-19,2.437222003936768,2.495556116104126,2.437222003936768,2.4916670322418213,25767000.0,-0.024894337997074856,-1.142862773089759,-3.769357740620275,37.62379122403303,46.31767034896156,0.0446042506056199,0.05259054116543593,0.05922623809171235,-0.04652167391647,7.345169609182353,0.062222003936767134,-0.017921050503916902,-0.048278009891509654,-0.12076271032803998,0.02420669054502067,-0.08452036010977482,-0.012035659673244492,0.07249270695495591,4.762113289951702,-36.66028654929575,0.03624235021826509,9,0.04083347320556596,0.05111110210418657,0.06347244977951005,-0.006388545036316362,0.056111097335814986,0,-0.0027350586209765604,2.3332697557428888,2.499444007873535,-1.3999313373481912,2.4655559062957764,1.0487764031066173,2.450000047683716,-0.0027350586209765604
6279,2005-09-20,2.427778005599976,2.4761109352111816,2.423888921737671,2.436666965484619,32239800.0,-0.0038749027874922515,-5.266468307894774,0.16326485927858522,41.11282536338688,45.03780003378595,0.05173783282048827,0.058791927835764035,0.06967413037926651,-0.03402115986040277,7.800564487398673,0.05222201347351074,-0.012274563600352728,-0.05374981164932224,-0.12983988625499743,0.02234026295635294,-0.09179484895215984,-0.01570477434648465,0.07792588060424777,4.964800199663939,-37.01038592271827,0.038045037302837516,9,0.04555547237396196,0.06055510044097856,0.062361001968383345,0.00305545330047563,0.04777789115905717,1,-0.0022885562660867054,-1.142862773089759,2.437222003936768,2.3332697557428888,2.499444007873535,-1.3999313373481912,2.4655559062957764,-0.0022885562660867054
6280,2005-09-21,2.430556058883667,2.4505560398101807,2.4111111164093018,2.4222218990325928,24679800.0,0.0011442781330430751,-1.5818352059925094,-0.9375854947295482,48.392864122050824,44.676647392655724,0.044688751291866335,0.05544364197264384,0.06806043307964238,-0.033961620300221096,8.591439893192637,0.039444923400878906,-0.007436535634146146,-0.048805105686187567,-0.1282067562956546,0.030596544923279456,-0.0885059309909213,-0.009104280381453833,0.0712974356205569,21.342049002085584,-24.36146904014444,0.039700825304733525,9,0.036388516426086426,0.0577770471572876,0.06680518388748169,0.00027740001678466797,0.014999866485595703,2,0.009371041673390312,-5.266468307894774,2.427778005599976,-1.142862773089759,2.437222003936768,2.3332697557428888,2.499444007873535,0.009371041673390312
6281,2005-09-22,2.4311110973358154,2.434999942779541,2.3955559730529785,2.4177780151367188,16502400.0,0.00022835863016612556,2.7368569653848325,1.5998111912118091,51.32082255050253,44.60740153412368,0.04075538717569671,0.051951577627730394,0.06864646535851282,-0.03258731860319353,9.482535681365869,0.0394439697265625,-0.00881501293627629,-0.04469451904296884,-0.12612846386516008,0.0367394257792224,-0.08541149145406424,-0.003977546631873441,0.06704602113640856,33.33310981470306,-16.33427820830802,0.040716972411095564,9,0.028055906295776367,0.0502779483795166,0.06625014543533325,-0.00027763843536376953,0.04611086845397949,3,-0.00045700526801562,-1.5818352059925094,2.430556058883667,-5.266468307894774,2.427778005599976,-1.142862773089759,2.437222003936768,-0.00045700526801562
6282,2005-09-23,2.4749999046325684,2.4827780723571777,2.423888921737671,2.426110982894897,14554800.0,0.018052982994010147,-1.2083551263997854,3.6667381935876446,54.65723782508124,45.01904508935208,-0.009341295358449742,0.002595198434944379,0.026199426733724884,-0.07389942860068022,9.371492102343614,0.058889150619506836,-0.011421552182290462,0.0027498483657835138,-0.07166649396478819,0.07716619069635522,-0.03445832279950256,0.03995801953106959,0.017001145114500904,79.4438179342967,25.727623826831874,0.037208171165285915,9,-0.0197218656539917,0.006389141082763672,0.029444575309753418,-0.0441664457321167,0.07000017166137695,4,-0.030078311114005274,2.7368569653848325,2.4311110973358154,-1.5818352059925094,2.430556058883667,-5.266468307894774,2.427778005599976,-0.030078311114005274
6283,2005-09-26,2.4549999237060547,2.5038890838623047,2.44333291053772,2.4894440174102783,16027200.0,-0.008080800685720813,-1.0961628132492256,-0.7045378069298417,46.350387256936536,44.64792968196271,0.001594459986836494,0.015606974638747939,0.04596986801389047,-0.05202495788875128,8.729363317526667,0.06055617332458452,-0.013712237995169296,-0.012305676937103271,-0.07629285202034053,0.051681498146133986,-0.04429926447872212,0.01968791060451558,-0.05944395065307617,54.87145177405795,1.672237538262614,0.0319935875416187,9,-0.005277395248413086,0.026389122009277344,0.05041682720184326,-0.024166464805603027,0.09888911247253418,0,-0.0031681994084500342,-1.2083551263997854,2.4749999046325684,2.7368569653848325,2.4311110973358154,-1.5818352059925094,2.430556058883667,-0.0031681994084500342
6284,2005-09-27,2.4583330154418945,2.478888988494873,2.441667079925537,2.4549999237060547,15348600.0,0.0013576748836749974,-1.481561546286877,-0.09676816479659996,45.04662551588875,44.9212413852449,-0.00427895159568914,0.00661882022585214,0.04267409351019413,-0.05335644793038963,8.667470689285672,0.03722190856933594,-0.01853003680177423,-0.005167031288146884,-0.06085694052218127,0.0505228779458875,-0.0330119859051643,0.02267792332887053,-0.06061038017272935,57.948158157673504,7.816685357115432,0.027844954617017255,9,-0.00861048698425293,0.0230560302734375,0.04930597543716431,-0.02749955654144287,0.12333393096923873,1,0.014237324890825187,-1.0961628132492256,2.4549999237060547,-1.2083551263997854,2.4749999046325684,2.7368569653848325,2.4311110973358154,0.014237324890825187
6285,2005-09-28,2.516666889190674,2.517777919769287,2.426110982894897,2.426110982894897,25489800.0,0.023729036457777797,-1.0245380036280338,27.168741058655353,55.27160820521542,46.88870280539121,-0.058291623718600416,-0.052434437005866474,-0.015230418169945636,-0.1093203130901852,8.917349015388782,0.09166693687439009,-0.022357208016136276,0.051916849613189875,-0.007436814534582226,0.11127051376096198,0.022240017539303825,0.08159368168707593,-0.11682092494964591,99.09097293206095,49.60831815588216,0.029676832073886134,9,-0.059999942779541016,-0.0352778434753418,-0.00902789831161499,-0.08583343029022217,0.09000015258789062,2,-0.016335492237060212,-1.481561546286877,2.4583330154418945,-1.0961628132492256,2.4549999237060547,-1.2083551263997854,2.4749999046325684,-0.016335492237060212
6286,2005-09-29,2.56833291053772,2.5738890171051025,2.494999885559082,2.51111102104187,39760200.0,0.02052954309088606,1.308924197701438,0.6318957187502486,58.08384964678258,48.65111241220864,-0.10487420225236699,-0.09911878471219593,-0.06757723846114416,-0.1586200537450444,8.791462844970646,0.07888913154602051,-0.021311138238186977,0.09719402790069642,0.023122528221859895,0.17126552757953295,0.06015827806127794,0.1342297777401149,-0.16376966807556181,96.29593131006186,51.00560416850324,0.03703574983941834,9,-0.08361041545867964,-0.08361041545867964,-0.06736046075820967,-0.13166594505310103,0.016667127609252486,3,-0.04780415524199011,-1.0245380036280338,2.516666889190674,-1.481561546286877,2.4583330154418945,-1.0961628132492256,2.4549999237060547,-0.04780415524199011
6287,2005-09-30,2.582221984863281,2.6050000190734863,2.5627779960632324,2.5638890266418457,26839800.0,0.005407816980647073,-3.108195884659104,0.32038365707522953,59.00437260720872,51.02673256589483,-0.11821830453978865,-0.10592477467169603,-0.08158781850703756,-0.16931953722913384,8.379367544837988,0.042222023010253906,-0.014781793494776707,0.10313864946365303,0.017479535076265318,0.18879776385104075,0.0603090922699594,0.14596820665734667,-0.16749919592254559,87.2669478818894,45.204480610448385,0.0428295571936938,9,-0.08194398880004838,-0.08194398880004838,-0.08124953508377031,-0.14166653156280473,0.02944493293762296,4,-0.04066266172660027,1.308924197701438,2.56833291053772,-1.0245380036280338,2.516666889190674,-1.481561546286877,2.4583330154418945,-0.04066266172660027
6288,2005-10-03,2.605556011199951,2.6111109256744385,2.5705559253692627,2.5833330154418945,21684600.0,0.009036413783730435,1.4333371480888075,1.212188207142329,68.56706807020139,54.077203977763105,-0.12869689681191998,-0.1229617055741743,-0.10466726037567842,-0.18994345286463776,8.245630179544278,0.04055500030517578,-0.006430813255202672,0.11847267150878915,0.017483565742808516,0.2194617772747698,0.06797811862579906,0.16896722439177925,-0.17561104384859583,96.9973425985829,49.73023183247395,0.05049455288299021,10,-0.10222256183624268,-0.10222256183624268,-0.0987505316734314,-0.16277801990509033,-0.027777910232543945,0,-0.023241079694969913,-3.108195884659104,2.582221984863281,1.308924197701438,2.56833291053772,-1.0245380036280338,2.516666889190674,-0.023241079694969913
6289,2005-10-04,2.569443941116333,2.6566669940948486,2.563333034515381,2.6566669940948486,31336200.0,-0.013859640678761442,1.1401213645309425,-3.9249007617208456,65.92585245768234,56.02531379283327,-0.07864677210297444,-0.0838872935814221,-0.06862542359068158,-0.15015056910097702,9.319076747283253,0.09333395957946777,-0.0026467537143330944,0.07774950265884417,-0.029567121727958945,0.1850661270456473,0.024091190465442835,0.1314078148522455,-0.12138237793266926,62.16838913695869,10.813432612112045,0.05365831219340147,10,-0.043332457542419434,-0.043332457542419434,-0.05819392204284668,-0.12666594982147217,0.0038890838623046875,1,-0.006053802026513955,1.4333371480888075,2.605556011199951,-3.108195884659104,2.582221984863281,1.308924197701438,2.56833291053772,-0.006053802026513955
6290,2005-10-05,2.4861109256744385,2.575000047683716,2.484999895095825,2.5638890266418457,31084200.0,-0.03243231506568278,-1.2499992549434502,0.891714957358408,52.32114722514488,56.13646097890466,0.014969655561302364,-0.0007226198518139881,0.013757124550398014,-0.06318476881023471,9.869863518288955,0.09000015258789062,0.006898072373636044,-0.005500161647796542,-0.11283218233096637,0.10183185903537328,-0.05916617198938123,0.04816584869378815,-0.013016710781432739,0.6472006488672599,-50.472051420570025,0.0536660103415849,10,0.05416703224182129,0.0400005578994751,0.02513909339904785,-0.04333293437957764,0.1277780532836914,2,0.03843594416881135,1.1401213645309425,2.569443941116333,1.4333371480888075,2.605556011199951,-3.108195884659104,2.582221984863281,0.03843594416881135
6291,2005-10-06,2.4894440174102783,2.5255560874938965,2.462778091430664,2.5,20809800.0,0.0013406850440254026,1.035993891477064,0.13571921220016858,48.787062929984934,55.48421932389395,0.023223460001641882,-0.003490894082300855,0.009224062197040528,-0.06352071849334973,10.370574132322844,0.06277799606323242,0.015914157799402417,-0.0026392698287964755,-0.10983922317184991,0.10456068351425696,-0.05623924650032297,0.05096070684273002,0.1672229766845703,13.753198668517724,-33.05841378406256,0.05359997667152667,10,0.05194497108459473,0.036667466163635254,0.02194499969482422,-0.04666602611541748,0.11833405494689941,3,0.04708803393387062,-1.2499992549434502,2.4861109256744385,1.1401213645309425,2.569443941116333,1.4333371480888075,2.605556011199951,0.04708803393387062
6292,2005-10-07,2.5055561065673833,2.51111102104187,2.4927780628204346,2.5011110305786133,23358600.0,0.006472163681698673,1.357193219091996,-0.4210954263128597,59.33239818544842,56.92666498261749,0.013300251227139182,-0.02089287384901395,-0.00729868071176254,-0.0771413699655068,11.101774484494523,0.021667003631591797,0.022547290450044777,0.013611662387848167,-0.09350683734649934,0.12073016212219567,-0.039947587479325364,0.0671709122550217,0.14723310947418167,22.063158101838702,-28.825378545022474,0.053559249867173656,10,0.03583288192748979,0.020555377006530318,-0.0005561113357548386,-0.06277811527252242,0.12111091613769487,4,0.03170710540919708,1.035993891477064,2.4894440174102783,-1.2499992549434502,2.4861109256744385,1.1401213645309425,2.569443941116333,0.03170710540919708
6293,2005-10-10,2.466110944747925,2.5055561065673833,2.444443941116333,2.5055561065673833,15291000.0,-0.015743076643172205,2.0985886548399297,-8.873900450546307,54.83863201357869,58.014665704583045,0.0608905510758353,0.015588576871404136,0.030749622510200858,-0.03600318014205239,11.364178397003274,0.06111216545105025,0.02778692976726571,-0.02344459295272827,-0.1306334936916551,0.08374430778619857,-0.07703904332219169,0.03014985741673515,0.1828780488014221,10.2095428972013,-44.567664676752344,0.05359445036946332,10,0.07527804374694824,0.06000053882598877,0.026111125946044922,-0.023332953453063965,0.14000010490417525,0,0.059022475595823964,1.357193219091996,2.5055561065673833,1.035993891477064,2.4894440174102783,-1.2499992549434502,2.4861109256744385,0.059022475595823964
6294,2005-10-11,2.451111078262329,2.477221965789795,2.441667079925537,2.4522221088409424,16351200.0,-0.006082397273140083,-2.5556615245225434,0.028166460152920594,52.51692958762923,57.70859030262902,0.08354377340499752,0.03053502744454839,0.04395251982994175,-0.019371458808126185,11.76762829819838,0.03555488586425781,0.028429458168361066,-0.03741666078567496,-0.14571623381552845,0.07088291224417853,-0.0915664473006017,0.016733125729251785,0.18969611318969726,7.083018172909972,-49.778605371115475,0.054149786514926836,10,0.09805595874786377,0.07500040531158447,0.041110992431640625,-0.008333086967468262,0.1272218227386479,1,0.051677389828810316,2.0985886548399297,2.466110944747925,1.357193219091996,2.5055561065673833,1.035993891477064,2.4894440174102783,0.051677389828810316
6295,2005-10-12,2.423888921737671,2.4649999141693115,2.3955559730529785,2.4555559158325195,30092400.0,-0.011106047688363763,1.7472635267375014,28.502360515021458,49.16986931443241,56.718148043479,0.10752921304356144,0.05871083973154345,0.0686661452065147,0.009305343984435943,11.832082541521766,0.06944394111633301,0.03338638194119037,-0.06333326101303083,-0.17418782896405505,0.04752130693799339,-0.11876054498854272,-0.007905977037518941,0.20496986302276632,21.794556725232,-36.47173750876105,0.05542728397551203,10,0.10222256183624268,0.10222256183624268,0.06833314895629883,0.01888906955718994,0.23722219467163086,2,0.06165468305941646,-2.5556615245225434,2.451111078262329,2.0985886548399297,2.466110944747925,1.357193219091996,2.5055561065673833,0.06165468305941646
6296,2005-10-13,2.413888931274414,2.4227778911590576,2.3722219467163086,2.4216670989990234,18729000.0,-0.004125597659849767,9.11143960707644,0.24562380948795748,42.382334200352844,54.871254887161676,0.10428399593064475,0.06813491667256288,0.07631206218424147,0.020760956705045963,12.01764522935448,0.051666975021362305,0.03869886603018324,-0.07074990272521964,-0.18604938169460805,0.044549576244168776,-0.12839964220991362,-0.013100163240525653,0.19630562854942646,30.000188827262537,-24.530306485038448,0.05764973948469417,10,0.10055553913116455,0.10055553913116455,0.07444417476654053,0.028889060020446777,0.2877781391143799,3,0.08285387330481919,1.7472635267375014,2.423888921737671,-2.5556615245225434,2.451111078262329,2.0985886548399297,2.466110944747925,0.08285387330481919
6297,2005-10-14,2.426110982894897,2.434443950653076,2.397778034210205,2.430556058883667,16635600.0,0.0050632203752765115,5.000546256194155,0.5714811181952508,46.32769799893192,52.400213768131735,0.07553180147718086,0.052846727194201026,0.0625995485898474,0.010506173580761224,12.770634200516062,0.036665916442871094,0.03588513306041685,-0.054861199855805065,-0.1728119356418989,0.06308953593028876,-0.11383656774885198,0.00411416803724185,0.1602863156181904,40.416526596619256,-13.489588129636019,0.05897536789304698,10,0.0883334875106816,0.0883334875106816,0.06222212314605757,0.016667008399963823,0.2550001144409184,4,0.07487995839560102,9.11143960707644,2.413888931274414,1.7472635267375014,2.423888921737671,-2.5556615245225434,2.451111078262329,0.07487995839560102
6298,2005-10-17,2.430556058883667,2.436666965484619,2.412221908569336,2.427778005599976,13518000.0,0.0018321816355928444,2.259369933560098,-0.6249731817204984,46.47900519392446,50.239452961047526,0.048782428328108196,0.05046396337931913,0.057472959772979504,0.008242719802997733,12.920918015159726,0.024445056915283203,0.027243432547506163,-0.050082826614379794,-0.16859045195432598,0.0684247987255664,-0.10933663928435289,0.0091709860555933,0.1344237044497425,55.55628721032148,2.072175954056682,0.05925381266997305,10,0.043054938316345215,0.08388841152191162,0.05249929428100586,0.02194392681121826,0.27888798713684126,0,0.08068563697785391,5.000546256194155,2.426110982894897,9.11143960707644,2.413888931274414,1.7472635267375014,2.423888921737671,0.08068563697785391
6299,2005-10-18,2.4222218990325928,2.4311110973358154,2.403888940811157,2.4222218990325928,23617800.0,-0.003428910771513749,2.0623860100848046,0.0,36.29037895950704,48.45825648708777,0.03803696166412829,0.06151440687504017,0.06463859156218099,0.018412840914926676,12.87755303854333,0.027222156524658647,0.015770856447806736,-0.05813918113708505,-0.17719334852649737,0.060914986252327274,-0.11766626483179099,0.0013879025576208903,0.12348208263910676,53.89205399612992,5.921742484111746,0.05952708369470606,10,0.026667118072509766,0.09222257137298584,0.05569469928741455,0.04916703701019287,0.296667098999023,1,0.07591754937602979,2.259369933560098,2.430556058883667,5.000546256194155,2.426110982894897,9.11143960707644,2.413888931274414,0.07591754937602979
6300,2005-10-19,2.453332901000977,2.453332901000977,2.400000095367432,2.4083330631256104,31773600.0,0.012843993352058103,1.3703554568910696,100.0,32.247212928918245,46.620495375858134,0.00199749091423973,0.03393726145671483,0.03189053047372559,-0.0105207166412149,12.438699242049129,0.05333280563354492,-0.0021879984878778735,-0.028167021274566384,-0.14564046128976216,0.08930641874062939,-0.08690374128216405,0.03056969873303128,0.0750228771751833,100.0,55.740745437025225,0.05873672000759783,10,-0.011666417121887651,0.06111156940460161,0.023889183998107466,0.018056035041808638,0.2638890743255611,2,0.05095109593524749,2.0623860100848046,2.4222218990325928,2.259369933560098,2.430556058883667,5.000546256194155,2.426110982894897,0.05095109593524749
6301,2005-10-20,2.4300000667572017,2.467777967453003,2.412221908569336,2.441667079925537,27036000.0,-0.00951066780796661,-1.3529073201763022,-0.2592678933788346,27.166935480987078,43.04655507536244,0.017893101259305766,0.06027281066998613,0.05324560609607154,0.014858248577195976,11.597399806278027,0.05555605888366699,-0.018665151459162033,-0.05144430398941102,-0.16901908018506306,0.06613047220624102,-0.11023169208723704,0.007343084108414999,0.08274232827297334,46.03151896621542,6.914509562013663,0.058787388097826104,10,0.008888959884643999,0.08444440364837691,0.04722201824188277,0.04138886928558394,0.284443855285645,3,0.09510742522756965,1.3703554568910696,2.453332901000977,2.0623860100848046,2.4222218990325928,2.259369933560098,2.430556058883667,0.09510742522756965
6302,2005-10-21,2.4005560874938965,2.435555934906006,2.387778043746948,2.4300000667572017,21844800.0,-0.012116863561488556,1.3561606791179681,2.5236946970469694,19.80379872195961,39.1537958207381,0.034505076025082904,0.0883852458072738,0.08142142071733627,0.04580761360606456,12.002495085028515,0.04777789115905806,-0.024515249917616444,-0.07716609239578265,-0.20018724771511565,0.04585506292355035,-0.13867667005544915,-0.01565551473611615,0.098134262704892,15.972569916315466,-15.169336178377629,0.061510577659666534,10,0.024165868759155273,0.11388838291168213,0.0826382040977478,0.07083284854888916,0.3383328914642334,4,0.1254338461257316,-1.3529073201763022,2.4300000667572017,1.3703554568910696,2.453332901000977,2.0623860100848046,2.4222218990325928,0.1254338461257316
6303,2005-10-24,2.4472219944000244,2.45444393157959,2.4116671085357666,2.4116671085357666,30162600.0,0.019439623656052785,-1.4062416179389519,-1.2075435030810646,32.539740927842445,36.93410819187289,-0.016899126546047416,0.0433282192799731,0.034325843180391225,0.0009692153921858626,12.742144001867143,0.05388784408569336,-0.0281117482829778,-0.030111289024353116,-0.15348356066472846,0.09326098261602223,-0.09179742484454056,0.03157484679583433,0.03882151545051604,74.3050091791242,45.142598369507944,0.06168613582018762,10,-0.027222037315368652,0.0672224760055542,0.03597229719161987,0.02527797222137451,0.25500011444091797,0,0.09557330862136704,1.3561606791179681,2.4005560874938965,-1.3529073201763022,2.4300000667572017,1.3703554568910696,2.453332901000977,0.09557330862136704
6304,2005-10-25,2.493333101272583,2.497777938842773,2.440556049346924,2.441667079925537,28557000.0,0.018842224766725035,-1.123730770762251,1.453134220267153,51.15451928823192,37.15462485562839,-0.06301823672108675,-2.7747367111086163e-05,-0.012619297504568028,-0.04310753329286854,13.47753832791106,0.057221889495849165,-0.037214413111519296,0.01424981355667132,-0.10898051540283005,0.1374801425161727,-0.047365350923079585,0.07586497803642223,-0.12111115455627441,95.9592347189805,60.57953442539465,0.06161516447975075,10,-0.05833315849304199,0.021111369132995605,-0.01013880968093872,-0.020833134651184082,0.22999978065490723,1,0.08667552066654216,-1.4062416179389519,2.4472219944000244,1.3561606791179681,2.4005560874938965,-1.3529073201763022,2.4300000667572017,0.08667552066654216
6305,2005-10-26,2.475555896759033,2.5677781105041504,2.472222089767456,2.483333110809326,45644400.0,-0.00712989552197274,-12.23048228963787,-0.15052860366492388,47.877878658274035,37.765240906508524,-0.04150614892166171,0.015295832234377027,0.0051209826135592,-0.023485142326193476,14.02087414177391,0.09555602073669434,-0.042439572832962735,-0.001471841335296542,-0.12342744247610948,0.1204837598055164,-0.062449641905703235,0.05950595923511015,-0.10082283020019522,48.76545580979516,10.210201858523845,0.06097780057040649,10,0.0022221803665161133,0.03888857364654541,0.005277395248413086,0.004166603088378906,0.23833298683166504,2,0.09829432718168518,-1.123730770762251,2.493333101272583,-1.4062416179389519,2.4472219944000244,1.3561606791179681,2.4005560874938965,0.09829432718168518
6306,2005-10-27,2.4455559253692627,2.4766669273376465,2.433888912200928,2.4638888835906982,28380600.0,-0.012118478693632473,-1.0533290609050143,2.357265481299816,41.20516858283338,37.19607097138647,-0.007310613775278529,0.03755131790881139,0.03507496895209172,0.00793817714545364,13.401046551065487,0.042778015136718306,-0.04644882849332399,-0.025332963466644376,-0.14008457821286813,0.08941865127957938,-0.08270877083975625,0.0320428439064675,-0.06310105705261204,32.098811218914705,-8.189696693226246,0.05737580737311184,10,0.03222215175628662,0.06888854503631592,0.03208291530609131,0.04861104488372803,0.2444441318511963,3,0.11108560108526477,-12.23048228963787,2.475555896759033,-1.123730770762251,2.493333101272583,-1.4062416179389519,2.4472219944000244,0.11108560108526477
6307,2005-10-28,2.477221965789795,2.490556001663208,2.440556049346924,2.457221984863281,22417200.0,0.012948401666893261,1.1427914580566056,-1.0909303716805194,51.666663090366654,37.77247740432449,-0.03460299162220437,-0.0025132477978591083,0.0037657748406338953,-0.0208906402754776,12.368126845573848,0.04999995231628418,-0.04596175940776437,0.011583077907562078,-0.09064626338986592,0.11381241920499008,-0.03953159274115192,0.06269774855627608,-0.08735416778564442,41.992464610088625,-2.0140469596771666,0.05111467064871399,10,0.0005561113357543945,0.03722250461578369,-0.006943941116333008,0.011945009231567383,0.2227780818939209,4,0.09576128402261275,-1.0533290609050143,2.4455559253692627,-12.23048228963787,2.475555896759033,-1.123730770762251,2.493333101272583,0.09576128402261275
6308,2005-10-31,2.5450000762939453,2.5561110973358154,2.4733328819274902,2.47777795791626,30808800.0,0.0273605318538912,-1.175160851778297,3.3611091242876268,62.15833539677705,40.64669478624338,-0.09436332025251737,-0.07911703951460325,-0.063702305122737,-0.08575455759503381,11.496101447730405,0.0827782154083252,-0.03930898274389216,0.08238898515701276,-0.004884966248287714,0.16966293656231324,0.038752009454362746,0.12602596085966278,-0.14801586578979498,82.98739965667798,32.892990797407265,0.0436369757026502,10,-0.067221999168396,-0.0305556058883667,-0.07666653394699097,-0.05583310127258301,0.1305558681488037,0,0.07618424237791288,1.1427914580566056,2.477221965789795,-1.0533290609050143,2.4455559253692627,-12.23048228963787,2.475555896759033,0.07618424237791288
6309,2005-11-01,2.553889036178589,2.5611109733581543,2.525000095367432,2.525000095367432,30456000.0,0.0034927149776702304,-1.4999793676600912,0.42975350239403776,67.67379807411803,44.582982024598905,-0.09231954997628922,-0.09405324286407346,-0.07258348938409487,-0.0916214323627571,10.000055906587512,0.03611087799072221,-0.034703706199741724,0.09205569028854388,0.008596485020435196,0.17551489555665256,0.05032608765448954,0.13378529292259822,-0.15007306967443856,89.62644148924801,34.46713957981452,0.0417296026340543,11,-0.07611095905303955,-0.039444565773010254,-0.08833324909210205,-0.06472206115722656,0.13222193717956543,1,0.05808125198904723,-1.175160851778297,2.5450000762939453,1.1427914580566056,2.477221965789795,-1.0533290609050143,2.4455559253692627,0.05808125198904723
6310,2005-11-02,2.5816669464111333,2.582777976989746,2.5333330631256104,2.549999952316284,24532200.0,0.010876709927111206,1.918046165427287,1.0961632100620118,71.75802593727659,49.53754763085329,-0.11172828619323294,-0.12048248020089192,-0.09895610096009655,-0.11671729868427105,10.178800932327869,0.04944491386413574,-0.029181964468537824,0.11505579948425337,0.016220499735914107,0.21389109923259264,0.06563814961008374,0.164473449358423,-0.1712924941469831,99.25378631386482,39.221992220278025,0.049417649874169606,11,-0.09638893604278609,-0.06722247600555464,-0.11611115932464644,-0.09249997138977095,0.1433329582214351,2,0.05487382317587164,-1.4999793676600912,2.553889036178589,-1.175160851778297,2.5450000762939453,1.1427914580566056,2.477221965789795,0.05487382317587164
6311,2005-11-03,2.6066670417785645,2.6188890933990483,2.582777976989746,2.582777976989746,26893800.0,0.009683702772809166,-2.023233996686598,0.7543837194419452,72.66399597301053,55.41090288097006,-0.12184618402003888,-0.1436133693661099,-0.1231448155287378,-0.1391466098551426,10.915517478893753,0.03722214698791504,-0.017395296191479837,0.13419474363327044,0.017388804618143183,0.2510006826483977,0.07579177412570681,0.19259771314083407,-0.18594837803087838,93.14650199269211,29.368069845018887,0.05840296950756365,11,-0.09138894081115723,-0.09222257137298584,-0.13763904571533203,-0.11750006675720215,0.11222195625305131,3,0.0411336929855739,1.918046165427287,2.5816669464111333,-1.4999793676600912,2.553889036178589,-1.175160851778297,2.5450000762939453,0.0411336929855739
6312,2005-11-04,2.5850000381469727,2.61388897895813,2.565000057220459,2.61388897895813,19998000.0,-0.00831214853463147,2.3846115755680084,-1.2092955947224495,68.58288854426458,59.41569706057252,-0.0796393019004209,-0.1219414636035907,-0.1023163662520652,-0.11540789572799959,11.564542135188315,0.0488889217376709,-0.0061874735365998745,0.1085555434226988,-0.01798516529705374,0.23509625214245133,0.04528518906282253,0.17182589778257507,-0.14842774002717762,76.7175478741437,11.407531394397466,0.0632703543598762,11,-0.05861103534698442,-0.07055556774139404,-0.10027754306793213,-0.09583306312561035,0.13277792930603027,4,0.04061896229168127,-2.023233996686598,2.6066670417785645,1.918046165427287,2.5816669464111333,-1.4999793676600912,2.553889036178589,0.04061896229168127
6313,2005-11-07,2.6116669178009038,2.620556116104126,2.5772221088409424,2.5833330154418945,25344000.0,0.010316007450834386,-1.1370111050363603,-0.9807871650339762,71.83114689420138,61.713100127902464,-0.08998998369765498,-0.1445559986586149,-0.1297799622350193,-0.1404478959898392,12.846157235410047,0.043334007263183594,0.010851262873517786,0.12794462442398125,-0.012114469464197253,0.26800371831215974,0.057915077479891774,0.19797417136807072,-0.16050927605876852,90.69739589960895,22.95401985563001,0.07002954694408935,11,-0.08444440364837691,-0.09722244739532515,-0.11138892173767134,-0.11138892173767134,0.12388896942138627,0,0.03382250978512635,2.3846115755680084,2.5850000381469727,-2.023233996686598,2.6066670417785645,1.918046165427287,2.5816669464111333,0.03382250978512635
6314,2005-11-08,2.5777781009674072,2.5944440364837646,2.566667079925537,2.593333005905152,25806600.0,-0.0129759337235974,2.1250502937152973,-0.548985619441109,64.24951064834649,63.53217034902163,-0.04790015537444914,-0.10613251528455558,-0.09647121478652565,-0.10560063679381315,14.072119264684751,0.044999837875366655,0.034162510408518365,0.0877224564552308,-0.057488379965757286,0.2329332928762189,0.015117038244736758,0.16032787466572485,-0.10968061178907274,50.95560900940301,-12.182586456639491,0.07260541821049395,11,-0.05055558681488037,-0.06333363056182861,-0.07444465160369873,-0.07444465160369873,0.16388893127441406,1,0.037931055213265674,-1.1370111050363603,2.6116669178009038,2.3846115755680084,2.5850000381469727,-2.023233996686598,2.6066670417785645,0.037931055213265674
6315,2005-11-09,2.5733330249786377,2.591110944747925,2.5661110877990723,2.5727779865264893,14515200.0,-0.001724382710482808,-2.5999931335187285,-0.03568253578982762,67.15423983783454,66.4154004884662,-0.03143224815912404,-0.09477665774859245,-0.09129077659596785,-0.09982293341454174,14.631801437310518,0.02499985694885254,0.050316267143737825,0.07580517530441266,-0.07044608521150986,0.22205643582033519,0.0026795450464516257,0.1489308055623737,-0.08998967310772388,14.999206073324492,-48.22490929407601,0.0731256302579612,11,-0.04277694225311279,-0.07694399356842041,-0.04722154140472412,-0.04722154140472412,0.16777801513671875,2,0.04382563286011254,2.1250502937152973,2.5777781009674072,-1.1370111050363603,2.6116669178009038,2.3846115755680084,2.5850000381469727,0.04382563286011254
6316,2005-11-10,2.61388897895813,2.6188890933990483,2.562222003936768,2.5733330249786377,21393000.0,0.01576008763180936,1.2417471515882803,73.06872852233677,74.87040626697221,68.9935941747557,-0.050957823521721846,-0.12604315710637826,-0.12897723123562432,-0.1384509397438043,15.012815902900508,0.05666708946228027,0.056999031333060834,0.10636112689971933,-0.04312518016221345,0.2558474339616521,0.03161797336875294,0.18110428043068572,-0.11682435066389463,88.57077463205684,18.569516018748047,0.07474315353096646,11,-0.06694447994232178,-0.1174999475479126,-0.08069425821304321,-0.08777749538421631,0.09388899803161621,3,0.042507897836856934,-2.5999931335187285,2.5733330249786377,2.1250502937152973,2.5777781009674072,-1.1370111050363603,2.6116669178009038,0.042507897836856934
6317,2005-11-11,2.6077780723571777,2.62166690826416,2.585556030273437,2.608333110809326,13073400.0,-0.002337860043079565,1.6530040287266048,-0.013685745191177162,70.67241899052729,69.93960346295017,-0.027245084955330512,-0.11133245112703705,-0.11945343412804732,-0.13044578720154743,15.650886304295812,0.0361108779907231,0.06705778586122468,0.09116686582565325,-0.05956153719130164,0.24189526884260815,0.015802664317175807,0.1665310673341307,-0.09836429528195323,76.63578390085412,6.882366977065814,0.07536420150847742,11,-0.034444570541381836,-0.11083364486694336,-0.07402783632278442,-0.08166658878326416,0.11611104011535645,4,0.042607508227877844,1.2417471515882803,2.61388897895813,-2.5999931335187285,2.5733330249786377,2.1250502937152973,2.5777781009674072,0.042607508227877844
6318,2005-11-14,2.626667022705078,2.634443998336792,2.603888988494873,2.605556011199951,25194600.0,0.007243312054858508,-1.4998927143275138,-38.0352233676976,68.46158061498213,70.02713485637952,-0.03724838455721402,-0.12097858286390828,-0.13535605949079788,-0.14677918854813,16.426044492958003,0.030555009841918945,0.08400463449891804,0.10025026798248282,-0.052409872778540034,0.2529104087435057,0.023920197601971616,0.17658033836299403,-0.10378286988718122,89.23184592682574,21.851721464696652,0.07633007038051134,11,-0.04277849197387695,-0.12333405017852783,-0.09291678667068481,-0.10055553913116455,0.16222190856933594,0,0.034686903197229,1.6530040287266048,2.6077780723571777,1.2417471515882803,2.61388897895813,-2.5999931335187285,2.5733330249786377,0.034686903197229
6319,2005-11-15,2.6061110496521,2.6261110305786133,2.5916669368743896,2.6166670322418213,25005600.0,-0.007825877005075643,1.33963578062625,-0.5000225871298324,67.93878925588433,69.6027752251137,-0.009505283391745056,-0.09058402087587147,-0.11301189941609158,-0.12318466627675884,17.002979776261668,0.03500008583068848,0.09510501810787764,0.0704998373985295,-0.07782637843943929,0.21882605323649829,-0.0036632705204548976,0.1446629453175139,-0.06760851846155802,60.76963960900734,-8.594775583422347,0.07416310791898435,11,-0.007778048515320268,-0.10277807712554976,-0.07236081361770674,-0.07999956607818648,0.20388889312744096,1,0.049669732065895644,-1.4998927143275138,2.626667022705078,1.6530040287266048,2.6077780723571777,1.2417471515882803,2.61388897895813,0.049669732065895644
6320,2005-11-16,2.578332901000977,2.613332986831665,2.5638890266418457,2.6111109256744385,22042800.0,-0.01065885072504158,1.6566957680260823,3.10516092603058,68.35615435983678,69.12412615698331,0.019836182022690885,-0.05582310887419606,-0.08407178264867854,-0.09218816874632951,17.833132243181876,0.049443960189819336,0.09609832981783706,0.03647168874740636,-0.10773382040694157,0.1806771979017543,-0.03563106582976783,0.10857444332458055,-0.026398564409960024,22.307466303095662,-49.63219893765287,0.07210275457717404,11,0.02000010013580278,-0.07499992847442671,-0.040693640708923784,-0.05222141742706343,0.25722312927246005,2,0.06334873637823635,1.33963578062625,2.6061110496521,-1.4998927143275138,2.626667022705078,1.6530040287266048,2.6077780723571777,0.06334873637823635
6321,2005-11-17,2.6611111164093018,2.663888931274414,2.592221975326538,2.592221975326538,31953600.0,0.032105324869487584,-1.080645942784365,-2.101686778536699,72.27442040189935,69.53429636338716,-0.060800833586001524,-0.12690583618386553,-0.16445143830870323,-0.17253799895659627,19.246972276902696,0.08555603027343706,0.09657249346741104,0.10769435167312613,-0.03580649742800013,0.2511952007742524,0.03594392712256278,0.17944477622368948,-0.09762542717387612,97.22218248575447,20.60648637209647,0.07175042455056321,11,-0.04805564880371094,-0.14305567741394043,-0.13499963283538818,-0.13499963283538818,0.14444494247436523,3,0.03006260175035469,1.6566957680260823,2.578332901000977,1.33963578062625,2.6061110496521,-1.4998927143275138,2.626667022705078,0.03006260175035469
6322,2005-11-18,2.701667070388794,2.7049999237060547,2.6616671085357666,2.6888890266418457,33998400.0,0.015240233197858721,3.4572486603803663,0.18548705276491476,70.31687207935437,69.36604360618193,-0.09282917794330237,-0.15151491543704987,-0.20300151106943432,-0.21035184819906316,20.48436390560233,0.04388880729675293,0.09397132401971753,0.1331947565078737,-0.005894552414707821,0.27228406543045525,0.06365010204658272,0.2027394109691647,-0.13777804374694824,97.63813186181915,20.926704153263756,0.06954465446129085,11,-0.06805610656738281,-0.15527808666229248,-0.18722259998321533,-0.18722259998321533,0.11222195625305176,4,0.0022619021669729733,-1.080645942784365,2.6611111164093018,1.6566957680260823,2.578332901000977,1.33963578062625,2.6061110496521,0.0022619021669729733
6323,2005-11-21,2.6811110973358154,2.701667070388794,2.668889045715332,2.69333291053772,21277800.0,-0.00760862553283459,1.2691501477214584,-0.9564698199459253,66.01381921461439,69.56207789132282,-0.06860071861568429,-0.11861983047286806,-0.1808162794002146,-0.18675516136884873,22.171828230781067,0.032778024673461914,0.08832611376358557,0.10094432830810529,-0.034502977630824105,0.2363916342470347,0.03322067533864059,0.16866798127757,-0.09182210922241207,83.07088476705718,7.662931924003743,0.06772365296946478,11,-0.0475001335144043,-0.13472211360931396,-0.16666662693023682,-0.16666662693023682,0.15722179412841797,0,0.015955331048842725,3.4572486603803663,2.701667070388794,-1.080645942784365,2.6611111164093018,1.6566957680260823,2.578332901000977,0.015955331048842725
6324,2005-11-22,2.7094440460205083,2.712778091430664,2.6505560874938965,2.6716670989990234,23864400.0,0.0105676145657847,1.7999527937516093,-3.0909445593226192,66.06124139452199,69.44063361984364,-0.0852585884866306,-0.13695384725373527,-0.20579599609982546,-0.2120824029319599,23.821771041068374,0.06222200393676758,0.0867621727754182,0.11847172975540188,-0.02218889334177998,0.25913235285258374,0.04814141820681117,0.18880204130399258,-0.09932708950042768,97.76071841482465,24.32113165140629,0.07033031154859083,11,-0.07194399833679244,-0.1591659784317021,-0.21541631221771285,-0.19499957561492964,0.11111187934875444,1,0.029321471085771433,1.2691501477214584,2.6811110973358154,3.4572486603803663,2.701667070388794,-1.080645942784365,2.6611111164093018,0.029321471085771433
6325,2005-11-23,2.7188889980316158,2.728888988494873,2.6972219944000244,2.6977779865264893,16529400.0,0.003485937281111129,-1.8499302649930265,0.5588331818640633,64.68006220172393,68.30837316814939,-0.08033297721385724,-0.13411008320577267,-0.21101032942522968,-0.21879991161379841,24.561079955671776,0.03166699409484863,0.08148634115748044,0.11575002670288059,-0.024971332467212726,0.2564713858729739,0.045389347117834156,0.18611070628792703,-0.08823981452941831,92.68295235885478,20.83825957619767,0.0703606795850466,11,-0.07249999046325639,-0.16055548191070512,-0.2372222542762752,-0.20444452762603715,0.05611109733581632,2,0.03351035839046257,1.7999527937516093,2.7094440460205083,1.2691501477214584,2.6811110973358154,3.4572486603803663,2.701667070388794,0.03351035839046257
6326,2005-11-25,2.717221975326538,2.722222089767456,2.696666955947876,2.716110944747925,3900600.0,-0.0006131264300545114,3.5998626727319545,0.052628012558445306,68.25131558595001,68.0393616787519,-0.06980773677944496,-0.11704810021085255,-0.20554632133385642,-0.2143874496917908,26.043508402967873,0.025555133819580078,0.08308843264310983,0.10049970149993914,-0.028099449429607404,0.2290988524294857,0.03620012603516587,0.16479927696471242,-0.06692483082580569,85.10585843336823,13.304281811705394,0.06429957546477329,11,-0.07083296775817871,-0.15888845920562744,-0.2391664981842041,-0.20277750492095947,0.05055594444274902,4,0.043549645933022685,-1.8499302649930265,2.7188889980316158,1.7999527937516093,2.7094440460205083,1.2691501477214584,2.6811110973358154,0.043549645933022685
6327,2005-11-28,2.7144439220428467,2.7361109256744385,2.701667070388794,2.733333110809326,22545000.0,-0.00102238731650095,1.818090491470706,-17.001502145922746,65.18855772157892,67.67569246837378,-0.05622009753157009,-0.10075236966376222,-0.20001776021723128,-0.20837322518946833,27.46856229372278,0.03444385528564453,0.08445405275994755,0.08586055040359497,-0.03186325164828441,0.20358435245547435,0.02699864937765506,0.14472245142953488,-0.048428408743286244,74.67471847019449,5.045912928246196,0.05886190102593973,11,-0.06444394588470459,-0.15249943733215332,-0.23777717351913452,-0.19999945163726807,0.043334007263183594,0,0.0335656729177336,3.5998626727319545,2.717221975326538,-1.8499302649930265,2.7188889980316158,1.7999527937516093,2.7094440460205083,0.0335656729177336
6328,2005-11-29,2.73888897895813,2.7633330821990967,2.716110944747925,2.717777967453003,23855400.0,0.009005548693334697,-2.8635326245976787,-1.1176240423088089,74.49288788947717,68.40392564988409,-0.07048461880517864,-0.1158675704529113,-0.21936563803577247,-0.23047158919650723,28.22695810928049,0.04888916015625,0.07952691526608469,0.10061116218566912,-0.020028587632368033,0.22125091200370628,0.04029128727665032,0.16093103709468792,-0.05885438318359393,78.32527519919834,6.07276686847834,0.06031987490901861,11,-0.07527792453765869,-0.15138888359069824,-0.2693057656288147,-0.22444450855255127,-0.004999876022338867,1,0.027383383649324022,1.818090491470706,2.7144439220428467,3.5998626727319545,2.717221975326538,-1.8499302649930265,2.7188889980316158,0.027383383649324022
6329,2005-11-30,2.7022221088409424,2.738332986831665,2.693888902664185,2.7249999046325684,25547400.0,-0.013387497776976565,-1.253516359306367,-1.078953312402593,67.84598970306871,68.34724068802099,-0.020954226930537168,-0.07116693963880039,-0.17761811339180777,-0.1915942019775665,28.757973069118897,0.04500007629394487,0.07777745705334205,0.05652763843536368,-0.06045056920448477,0.17350584607521213,-0.0019614653845607677,0.11501674225528813,0.0611109733581543,11.999862670374004,-64.70666264071797,0.05848910381992434,11,-0.024444580078125,-0.10361111164093018,-0.2349998950958252,-0.18777763843536377,0.08166694641113281,2,0.05036994634081826,-2.8635326245976787,2.73888897895813,1.818090491470706,2.7144439220428467,3.5998626727319545,2.717221975326538,0.05036994634081826
6330,2005-12-01,2.7233328819274902,2.7411110401153564,2.6955559253692627,2.7022221088409424,19913400.0,0.007812375236468938,-1.6452358702799985,-0.9268136952175597,66.01603414215813,67.65186443693862,-0.021605809058441672,-0.08550412218964887,-0.19338772949617944,-0.21029602304161443,29.067972207701764,0.04555511474609375,0.07720961817725236,0.07055511474609366,-0.04725228140988946,0.18836251090207679,0.011651416668101877,0.12945881282408545,0.040000200271606445,42.399491880385526,-31.451091862231152,0.05890369807799158,12,-0.016388297080993652,-0.12472188472747803,-0.24861067533493042,-0.20888841152191162,0.11222314834594682,3,0.03570002186914478,-1.253516359306367,2.7022221088409424,-2.8635326245976787,2.73888897895813,1.818090491470706,2.7144439220428467,0.03570002186914478
6331,2005-12-02,2.7138888835906982,2.7244439125061035,2.700000047683716,2.722222089767456,12126600.0,-0.003467809021608814,2.8262735584997203,-0.39473713930769666,65.37824963529181,67.10312860982056,-0.004344887810581621,-0.07126948992423943,-0.1786200844622421,-0.19850015051467285,28.981429704327933,0.024443864822387695,0.07865858621489474,0.055750024318695246,-0.06297727106782247,0.17447731970521296,-0.0036136233745636126,0.1151136720119541,0.048055315017700106,28.80008239777481,-42.85175604144052,0.05936364769325876,12,-0.00694429874420166,-0.11527788639068604,-0.21777760982513428,-0.19944441318511963,0.1333332061767578,4,0.022517949112153213,-1.6452358702799985,2.7233328819274902,-1.253516359306367,2.7022221088409424,-2.8635326245976787,2.73888897895813,0.022517949112153213
6332,2005-12-05,2.690000057220459,2.717221975326538,2.663888931274414,2.7138888835906982,16372800.0,-0.00880243348011811,2.49095250356984,2.8667029068436714,59.047504867106575,66.3290936823197,0.01979677322868545,-0.041224600492680175,-0.15099032348875152,-0.17248979936795195,28.916855084661456,0.05333304405212402,0.08227627843193286,0.026611196994781317,-0.08770269152037846,0.1409250855099411,-0.030545747262798795,0.08376814125236143,0.07058303546905531,26.25707565829695,-41.387660172300556,0.057156944257579924,12,0.016944527626037598,-0.08805549144744873,-0.19388878345489502,-0.17555558681488037,0.12388896942138672,0,0.028913702934711072,2.8262735584997203,2.7138888835906982,-1.6452358702799985,2.7233328819274902,-1.253516359306367,2.7022221088409424,0.028913702934711072
6333,2005-12-06,2.700000047683716,2.717777967453003,2.6927781105041504,2.711111068725586,25083000.0,0.0037174684946250647,1.0454115421002839,0.46511372595985906,63.82970803017116,66.08114553072515,0.014257257697422698,-0.04665985974435838,-0.1564112908111479,-0.18101597797915492,28.772148076520786,0.027777910232543945,0.0772900238275196,0.032194530963897794,-0.08051981864567681,0.1449088805734724,-0.02416264384088951,0.0885517057686851,0.05671527854919445,46.762665448157264,-20.853182543200262,0.056357174804787226,12,0.01361095905303955,-0.08166706562042236,-0.20388877391815186,-0.1855555772781372,0.12111091613769531,1,0.02139921503774822,2.49095250356984,2.690000057220459,2.8262735584997203,2.7138888835906982,-1.6452358702799985,2.7233328819274902,0.02139921503774822
6334,2005-12-07,2.675555944442749,2.7233328819274902,2.666666984558105,2.7055559158325195,21375000.0,-0.009053371410840172,-1.3720551909977539,2.700019312061455,64.46286209203133,66.05701218520376,0.037312632704422644,-0.015299299255783883,-0.1276852494552725,-0.15510990894565202,28.615026500748975,0.05666589736938521,0.07025190394304248,0.002861535549163907,-0.10159051852014667,0.10731358961847448,-0.0493644914854916,0.055087562583819416,0.07744632599182122,15.10838455909822,-55.83288965692558,0.052226027034655315,12,0.03805506229400635,-0.03138935565948486,-0.17944467067718506,-0.1611114740371704,0.14166617393493608,2,0.021802257065191455,1.0454115421002839,2.700000047683716,2.49095250356984,2.690000057220459,2.8262735584997203,2.7138888835906982,0.021802257065191455
6335,2005-12-08,2.6861109733581543,2.7155559062957764,2.649444103240967,2.652777910232544,24022800.0,0.003944985316912675,-2.3055341975860526,-1.111103163817562,54.736803113026106,64.55539968821222,0.02415973135297511,-0.01788927066183499,-0.13562796842880864,-0.1642686880761528,28.318802750950123,0.06611180305480957,0.06667308006293426,0.0077776670455933505,-0.08568775172483001,0.10124308581601671,-0.03895504233961855,0.05451037643080525,0.06332676351000988,48.8892844881299,-17.954012438719985,0.04673270938521175,12,0.02027761936187744,-0.03777790069580078,-0.18999969959259033,-0.17166650295257568,0.1372220516204834,3,0.03640135603618777,-1.3720551909977539,2.675555944442749,1.0454115421002839,2.700000047683716,2.49095250356984,2.690000057220459,0.03640135603618777
6336,2005-12-09,2.7249999046325684,2.7361109256744385,2.683332920074463,2.6861109733581543,18340200.0,0.014477782809470208,-1.374978542614368,1.1666773955896974,54.44905218117894,63.36212129483443,-0.015097541842381546,-0.05062269682379572,-0.1730644419299079,-0.20237264919753795,27.7816049012399,0.052778005599975586,0.06179726403793584,0.0411110520362854,-0.04938744412284546,0.13160954819541626,-0.004138196043280029,0.08636030011585083,0.01843821421796399,87.17961414773305,23.230671988423317,0.045249248079565506,12,-0.01861131191253662,-0.06222236156463623,-0.22513866424560547,-0.21055543422698975,0.18388915061950684,4,0.04057105670092698,-2.3055341975860526,2.6861109733581543,-1.3720551909977539,2.675555944442749,1.0454115421002839,2.700000047683716,0.04057105670092698
6337,2005-12-12,2.7188889980316158,2.7461109161376958,2.7022221088409424,2.73888897895813,27693000.0,-0.0022425346109421485,1.5484259489990464,-0.514284663298849,57.623352905064515,61.48772851878858,-0.009264000810757178,-0.03769339297925445,-0.16598989517362428,-0.19530030897040662,27.246352893204072,0.043888807296753374,0.05683619719504707,0.029444599151610795,-0.05480724387709257,0.11369644218031416,-0.01268132236274111,0.0715705206659627,-0.06944489479064897,71.83943766185641,9.883426395022965,0.04212592151435178,12,-0.021111488342284712,-0.05611145496368364,-0.20402771234512285,-0.20444452762603715,0.14833307266235396,0,0.047200563108221516,-1.374978542614368,2.7249999046325684,-2.3055341975860526,2.6861109733581543,-1.3720551909977539,2.675555944442749,0.047200563108221516
6338,2005-12-13,2.717777967453003,2.7300000190734863,2.685555934906006,2.701111078262329,19227600.0,-0.0004086340337605687,1.1621508768674027,-0.8333452542736386,51.88930218781778,59.71476323931625,-0.012809550026346539,-0.030995746757537468,-0.16466050703954016,-0.19317132471871545,26.36809936901837,0.04444408416748047,0.05047720125234134,0.023778021335601807,-0.05591085253781447,0.10346689520901808,-0.016066415601106332,0.06362245827230995,-0.06640052795410156,70.69009742261652,12.715254143418399,0.039844436936708236,12,-0.020000457763671875,-0.0550004243850708,-0.19736123085021973,-0.20333349704742432,0.19222211837768555,1,0.03536383778948449,1.5484259489990464,2.7188889980316158,-1.374978542614368,2.7249999046325684,-2.3055341975860526,2.6861109733581543,0.03536383778948449
6339,2005-12-14,2.73555588722229,2.7472219467163086,2.711667060852051,2.722222089767456,12963600.0,0.006541343694072221,-1.064512556413877,0.8000171659085057,53.64083130908692,58.33974070230834,-0.028342316832329573,-0.04066359730508262,-0.1808448081465439,-0.20977322102206486,25.870547091331048,0.03555488586425781,0.04636767287393484,0.03508369922637922,-0.03499692165799084,0.10516432011074928,4.338878419396508e-05,0.07012400966856447,-0.08228377819061272,88.0688108068567,33.05979862963949,0.0350403104421851,12,-0.037222862243652344,-0.07277834415435791,-0.2147223949432373,-0.22111141681671143,0.08388805389404297,2,0.031275206987635196,1.1621508768674027,2.717777967453003,1.5484259489990464,2.7188889980316158,-1.374978542614368,2.7249999046325684,0.031275206987635196
6340,2005-12-15,2.7416670322418213,2.755000114440918,2.710556030273437,2.73555588722229,21555000.0,0.0022339682578140785,1.7118811737150943,0.4583199227550692,55.23824218223135,57.21307320752385,-0.03529043019790068,-0.035743330199366596,-0.18257198232337046,-0.2146165135599234,26.069811875448845,0.04444408416748091,0.03663959002691275,0.033028137683868586,-0.009949828776838476,0.07600610414457565,0.011539154453515277,0.054517120914221895,-0.08463692970275893,81.3958362442364,28.946594969270663,0.021488983230353427,12,-0.039444923400878906,-0.07888948917388916,-0.22083353996276855,-0.22722256183624268,0.16944408416748047,3,0.02755808245397451,-1.064512556413877,2.73555588722229,1.1621508768674027,2.717777967453003,1.5484259489990464,2.7188889980316158,0.02755808245397451
6341,2005-12-16,2.7411110401153564,2.759443998336792,2.7327780723571777,2.75,17632800.0,-0.0002027934537368603,-1.0869524653636236,-1.4545490012484394,55.769341866904355,56.84883287416805,-0.03404733152860251,-0.03044771461370921,-0.17765554399777095,-0.21291608426556863,25.59043815585391,0.026665925979614258,0.031336586188845494,0.02847214937210074,-0.01059406367007476,0.06753836241427624,0.008939042851012768,0.048005255893188714,-0.07820273686218293,75.18820040721631,24.494874641444284,0.019533106521087824,12,-0.03666698932647705,-0.07833349704742432,-0.22763848304748535,-0.22666656970977783,0.25055599212646484,4,0.029995860678384334,1.7118811737150943,2.7416670322418213,-1.064512556413877,2.73555588722229,1.1621508768674027,2.717777967453003,0.029995860678384334
6342,2005-12-19,2.707777976989746,2.7361109256744385,2.7066669464111333,2.73555588722229,14934600.0,-0.012160420587780219,1.0384929641397787,3.1249899417965294,43.518502881404935,54.59203230208291,0.0023163154940375463,0.0035485730334090526,-0.14077888508309222,-0.17831033049492984,24.33842558351209,0.03444409370422319,0.02462426877702306,-0.005166459083556951,-0.043966033792493864,0.03363311562537996,-0.02456624643802563,0.014233328270911727,-0.0371468181298833,30.075280162886525,-16.41546504989184,0.019399787354468512,12,-0.0033339262008666992,-0.0441669225692749,-0.1861112117767334,-0.19333350658416748,0.27111101150512695,0,0.07427162787028263,-1.0869524653636236,2.7411110401153564,1.7118811737150943,2.7416670322418213,-1.064512556413877,2.73555588722229,0.07427162787028263
6343,2005-12-20,2.723889112472534,2.738332986831665,2.696110963821411,2.7133328914642334,16576200.0,0.005949947011792744,1.1408607350096711,-0.3800221442120351,54.9368216338371,53.53358336228356,-0.011230835299489428,-0.009690243469810511,-0.1518145206916266,-0.19329941434850717,22.92562116041738,0.042222023010253906,0.01891628238641241,0.00880577564239493,-0.027222312218780687,0.04483386350357055,-0.0092082682881931,0.02681981957298296,-0.04615292645451685,43.86044165367907,-6.704287669515715,0.018014043930587847,12,-0.019445061683654785,-0.06027805805206299,-0.18875014781951904,-0.20944464206695557,0.2733328342437744,1,0.05262070234985772,1.0384929641397787,2.707777976989746,-1.0869524653636236,2.7411110401153564,1.7118811737150943,2.7416670322418213,0.05262070234985772
6344,2005-12-21,2.788888931274414,2.8050000667572017,2.7377779483795166,2.7377779483795166,25074000.0,0.023862872575924454,-1.6304373177842393,4.841787876050231,62.447419361264075,54.39031850097666,-0.06533433801860511,-0.07213129161209597,-0.21039532572103425,-0.2568853970174425,22.34325425902658,0.08111095428466752,0.01927009731783702,0.06983335018157977,0.02113341075285513,0.1185332896103044,0.04548338046721723,0.09418331989594231,-0.10461612027089462,85.20408833536996,32.218261070457295,0.024349969714362398,12,-0.04472243785858154,-0.10444438457489014,-0.24527817964553833,-0.27444446086883545,0.18500018119811967,2,0.04342630973867112,1.1408607350096711,2.723889112472534,1.0384929641397787,2.707777976989746,-1.0869524653636236,2.7411110401153564,0.04342630973867112
6345,2005-12-22,2.809999942779541,2.814444065093994,2.788332939147949,2.7972218990325928,16034400.0,0.007569685285200745,1.4102998624484182,0.2500058309037901,67.47480772548636,55.83762467256638,-0.07490014623458752,-0.09071766107562018,-0.2238320797626896,-0.2766228668625099,21.574117211324275,0.026111125946044922,0.01780936393312027,0.08638881444931013,0.022941715163849796,0.14983591373477045,0.05466526480658018,0.11811236409204007,-0.11388897895812988,96.24439631289981,38.53864605040606,0.03172354964273012,12,-0.059999942779541016,-0.1208333969116211,-0.259166955947876,-0.2955554723739624,0.12611103057861328,3,0.0033608535690752284,-1.6304373177842393,2.788888931274414,1.1408607350096711,2.723889112472534,1.0384929641397787,2.707777976989746,0.0033608535690752284
6346,2005-12-23,2.835556030273437,2.858333110809326,2.7605559825897217,2.7605559825897217,10890000.0,0.009094693243522523,-1.6073884281232018,5.869446776751528,76.3053440903395,57.91340147093027,-0.09289336512254609,-0.1127338288961286,-0.240936340355693,-0.3004831894931348,21.015516836673477,0.09777712821960449,0.019066343745472558,0.10602819919586137,0.025357352960294843,0.1866990454314279,0.06569277607807811,0.14636362231364464,-0.12524509429931596,85.9593274045461,23.272734151872093,0.04033542311778333,12,-0.06361150741577104,-0.11027848720550493,-0.284723043441772,-0.32111155986785844,0.053888082504272905,4,0.02664559801647748,1.4102998624484182,2.809999942779541,-1.6304373177842393,2.788888931274414,1.1408607350096711,2.723889112472534,0.02664559801647748
6347,2005-12-27,2.805556058883667,2.8611109256744385,2.792222023010254,2.858333110809326,14715000.0,-0.010579925443009897,1.3619316207876075,-0.7036935782791317,67.79037022987883,59.680186808937044,-0.0551013142390433,-0.07964122704468579,-0.20305289952770478,-0.2685632494269292,20.25265439211176,0.06888890266418457,0.023972105549733946,0.07147262096405038,-0.015644573956360208,0.15858981588446097,0.027914023503845087,0.11503121842425568,-0.07452201843261719,66.33037597896137,1.5621994545565627,0.043558597460205274,12,-0.026945114135742188,-0.050278544425964355,-0.24000060558319092,-0.28750061988830566,0.07500004768371626,1,0.06633657266225068,-1.6073884281232018,2.835556030273437,1.4102998624484182,2.809999942779541,-1.6304373177842393,2.788888931274414,0.06633657266225068
6348,2005-12-28,2.8138890266418457,2.8316669464111333,2.7894439697265625,2.8138890266418457,10735200.0,0.002970166192827639,1.3750234691413974,-0.0,74.65346854384137,62.01492427946532,-0.05405126765363111,-0.0865023032109784,-0.20338632798118406,-0.27451799817463085,19.06948333380502,0.04222297668457076,0.026842102086118924,0.07605558633804321,-0.01810470840091405,0.17021588107700047,0.028975438968564582,0.12313573370752184,-0.062042684555053906,61.7118632272432,-8.952202205814004,0.047080147369478714,12,-0.0352780818939209,-0.058611512184143066,-0.2238890528678894,-0.27527809143066406,0.10555505752563477,2,0.058637693345690245,1.3619316207876075,2.805556058883667,-1.6073884281232018,2.835556030273437,1.4102998624484182,2.809999942779541,0.058637693345690245
6349,2005-12-29,2.8383328914642334,2.8666670322418213,2.809443950653076,2.812222003936768,13714200.0,0.008686861703128157,-2.6140519947899805,100.0,75.84905752044361,64.30501487260001,-0.06971424448292751,-0.10564260484733001,-0.21911300449499116,-0.29660364889036916,18.596300755211416,0.05722308158874512,0.0303730943919307,0.09369391202926636,-0.008924369657851372,0.1963121937163841,0.04238477118570749,0.14500305287282522,-0.06900421600341833,73.29765291127977,-0.11578674070723594,0.051309140843558955,12,-0.05694389343261719,-0.08027732372283936,-0.2483329176902771,-0.29972195625305176,0.05055618286132768,3,0.05597971109375677,1.3750234691413974,2.8138890266418457,1.3619316207876075,2.805556058883667,-1.6073884281232018,2.835556030273437,0.05597971109375677
6350,2005-12-30,2.8205559253692627,2.8350000381469727,2.811666965484619,2.8250000476837163,8895600.0,-0.006263171648551724,-1.0999935626461816,-0.1702018864651349,67.47985279609787,65.60618275362151,-0.04422030812769995,-0.08454303942331531,-0.1936486444782517,-0.2769470800647902,18.05847666201848,0.026665925979614258,0.03601435742160586,0.07105579376220694,-0.03640949818989814,0.17852108571431202,0.01732314778615418,0.1247884397382597,-0.033706345687866346,56.5444814430349,-14.502722939082929,0.05373264597605258,12,-0.039166927337646484,-0.06250035762786865,-0.2266668677330017,-0.27805590629577637,0.06166601181030229,4,0.05436275371253174,-2.6140519947899805,2.8383328914642334,1.3750234691413974,2.8138890266418457,1.3619316207876075,2.805556058883667,0.05436275371253174
6351,2006-01-03,2.775000095367432,2.832777976989746,2.7472219467163086,2.8288888931274414,31012200.0,-0.01615136561983488,1.7747767253044655,12.1258583690974,58.96983034284379,67.3229969160036,0.007429514366307455,-0.03602098150687594,-0.14002408380038434,-0.22977521015373936,16.890289624556676,0.0855560302734375,0.03924295271075984,0.02244440317153984,-0.08422982376007626,0.12911863010315594,-0.030892710294268433,0.07578151663734811,0.0916669368743892,23.25599963272684,-45.72092685890301,0.05333711346580813,1,0.006388902664184126,-0.016944527626038042,-0.17263883352279707,-0.22444462776184126,0.13222193717956499,1,0.058057972055453044,-1.0999935626461816,2.8205559253692627,-2.6140519947899805,2.8383328914642334,1.3750234691413974,2.8138890266418457,0.058057972055453044
6352,2006-01-04,2.767777919769287,2.787221908569336,2.762778043746948,2.777777910232544,29736000.0,-0.002602585711691141,-1.4444179531500818,0.1855671471423657,57.839736884800395,67.64554305499954,0.02688496762923176,-0.023898402564067833,-0.12370152740982565,-0.22042147330354078,16.62935210031047,0.02444386482238814,0.041709538135505486,0.011333334445953192,-0.09133439197939053,0.11400106087129691,-0.04000052876671889,0.06266719765862527,0.09650021076202409,17.209559491326157,-49.421157711191384,0.051333863212671936,1,0.034444570541381836,-0.009722352027893066,-0.1654166579246521,-0.2172224521636963,0.1622221469879146,2,0.04395807631074833,1.7747767253044655,2.775000095367432,-1.0999935626461816,2.8205559253692627,-2.6140519947899805,2.8383328914642334,0.04395807631074833
6353,2006-01-05,2.7577779293060303,2.766666889190674,2.722222089767456,2.7527780532836914,20466000.0,-0.003613003193583708,2.9024671069847283,-0.49998807905967624,53.571412149683134,66.65932003149054,0.0471566454546557,-0.009853070692698473,-0.10603413860382771,-0.20816675967915543,16.023488151810728,0.045555830001831055,0.04415614483784225,-0.0015555500984190118,-0.10072793858485518,0.09761683838801716,-0.051141744341637096,0.04803064414479907,0.10415907754898068,24.615496347256563,-37.679861374137175,0.04958619424321814,1,0.0366666316986084,0.00027763843536376953,-0.15180569887161255,-0.20361149311065674,0.11611104011535645,3,0.04452069035603934,-1.4444179531500818,2.767777919769287,1.7747767253044655,2.775000095367432,-1.0999935626461816,2.8205559253692627,0.04452069035603934
6354,2006-01-06,2.733889102935791,2.76555609703064,2.6988890171051025,2.7555561065673833,36212400.0,-0.008662345911315206,2.1999954223981586,-4.3335081779601285,48.81754026046519,64.58629031315485,0.06975921775048688,0.01963679051360767,-0.0760839452213915,-0.1826005061272462,15.9657829538627,0.06666707992553755,0.05263918340469953,-0.028361034393310725,-0.12032856366502065,0.0636064948783992,-0.07434479902916591,0.01762273024254446,0.12245930723571785,25.714365789616583,-32.75359267264021,0.04598376463585498,1,0.0488889217376709,0.024166464805603027,-0.1083335280418396,-0.16611158847808838,0.23611092567443803,4,0.0678721682720893,2.9024671069847283,2.7577779293060303,-1.4444179531500818,2.767777919769287,1.7747767253044655,2.775000095367432,0.0678721682720893
6355,2006-01-09,2.783889055252075,2.79555606842041,2.740556001663208,2.740556001663208,20629800.0,0.018288946783756366,-1.5384810070865795,-1.999955984946811,55.65350716330213,62.29164176570625,0.017506974407636378,-0.0238869806690305,-0.11874345433740707,-0.2301096228019901,16.43172797274587,0.06166696548461914,0.058589595806329164,0.016750013828277677,-0.06831178216717682,0.10181180982373217,-0.02578088416944979,0.059280911826005145,0.0630117913354491,63.485472006211154,6.837874998701018,0.04253089799772727,1,-0.0011110305786132812,-0.025833487510681152,-0.1456947922706604,-0.21611154079437256,0.2505550384521489,0,0.03771702714782865,2.1999954223981586,2.733889102935791,2.9024671069847283,2.7577779293060303,-1.4444179531500818,2.767777919769287,0.03771702714782865
6356,2006-01-10,2.835556030273437,2.8444440364837646,2.7683329582214355,2.777777910232544,33168600.0,0.018559279481302315,1.0147429606465193,1.33334983934151,66.10652170777095,62.10454748547204,-0.03817445207407255,-0.0704591723472352,-0.16135113064660933,-0.2787914848432802,16.806512577434262,0.0761110782623291,0.058636378123283706,0.0628891825675959,-0.024965617586767408,0.1507439827219592,0.018961782490414247,0.10681658264477756,-0.13666701316833452,93.89371369790732,32.4851471637618,0.043927400077181634,1,-0.05277800559997514,-0.07750046253204301,-0.18277823925018266,-0.2677785158157344,0.18777704238891602,1,0.016457409554918145,-1.5384810070865795,2.783889055252075,2.1999954223981586,2.733889102935791,2.9024671069847283,2.7577779293060303,0.016457409554918145
6357,2006-01-11,2.847222089767456,2.857222080230713,2.8344440460205083,2.835556030273437,24888600.0,0.0041142052456266676,-2.279767932851722,0.20191137208621907,65.72240336710655,61.11220691027928,-0.04839822600556465,-0.07590981419392628,-0.16465639499593454,-0.287356548343352,17.07868473540767,0.022778034210204634,0.055542993796085405,0.06813858747482282,-0.0218972778407438,0.15817445279038944,0.023120654817039288,0.11315652013260635,-0.1454219722747805,93.68420577114487,28.814340428303808,0.045017932657783415,1,-0.06444406509399414,-0.08916652202606201,-0.19444429874420166,-0.2794445753097534,0.1766669750213623,2,0.02107315161510326,1.0147429606465193,2.835556030273437,-1.5384810070865795,2.783889055252075,2.1999954223981586,2.733889102935791,0.02107315161510326
6358,2006-01-12,2.8138890266418457,2.8455560207366943,2.802778005599976,2.8388888835906982,25025400.0,-0.011707222715574228,1.231849986006134,-2.142956408003025,53.46690277939419,58.625300827940464,-0.016835606792051205,-0.03689899530797591,-0.1253625137259622,-0.251501753860373,17.545661695928537,0.044444084167480025,0.04635326911387505,0.029999971389770508,-0.05644667792359659,0.1164466207031376,-0.01322335326691304,0.07322329604645406,-0.10587203063964878,72.63170892204,9.907099728717164,0.04322332465668365,1,-0.03583347797393799,-0.05583345890045166,-0.15944445133209229,-0.24611151218414307,0.2188889980316162,3,0.04126354629341056,-2.279767932851722,2.847222089767456,1.0147429606465193,2.835556030273437,-1.5384810070865795,2.783889055252075,0.04126354629341056
6359,2006-01-13,2.821110963821411,2.832221984863281,2.7688889503479004,2.7688889503479004,20275200.0,0.002566532336985672,-1.4255301664117437,-2.088892491679144,51.60256035520905,56.861157223397264,-0.02990188360750512,-0.039402930743777986,-0.1267033756501843,-0.2563383922802762,17.463381974186504,0.06333303451538042,0.04168613235303109,0.03294415473938006,-0.0518841571708597,0.11777246664961982,-0.00947000121573982,0.07535831069449994,-0.10712576445007338,69.04745847919514,10.126535372685893,0.0424141559551198,1,-0.04305541515350342,-0.06305539608001709,-0.15513896942138672,-0.2533334493637085,0.24055600166320756,4,0.01870823454901749,1.231849986006134,2.8138890266418457,-2.279767932851722,2.847222089767456,1.0147429606465193,2.835556030273437,0.01870823454901749
6360,2006-01-17,2.817222118377685,2.8333330154418945,2.802778005599976,2.816667079925537,20637000.0,-0.0013784801426095505,-1.1568353556943427,0.01062843837741976,47.17937582255061,55.55110672114247,-0.02965411776045812,-0.03116110770599745,-0.11775289072154171,-0.24953041532987497,17.23047358265729,0.0305550098419185,0.034003321870970105,0.02527755498886064,-0.05753714632786355,0.10809225630558483,-0.016129795669501235,0.06668490564722251,-0.09750744377197229,55.000160932118334,-0.4799071886524757,0.041407350658362006,1,-0.03916656970977739,-0.05916655063629106,-0.13833332061767534,-0.24944460391998247,0.20888876914978116,1,0.05422998393911582,-1.4255301664117437,2.821110963821411,1.231849986006134,2.8138890266418457,-2.279767932851722,2.847222089767456,0.05422998393911582
6361,2006-01-18,2.8233330249786377,2.846667051315308,2.7961111068725586,2.803333044052124,22316400.0,0.0021691248840796096,-1.9355566630672794,36.033505154668006,52.95192170649435,55.00801614577513,-0.03150062280328303,-0.032460585010827714,-0.11943273962959289,-0.2531094166061716,16.982091527772248,0.05055594444274947,0.023266494410786098,0.027277362346649348,-0.053037768003719954,0.10759249269701865,-0.012880202828535303,0.067434927521834,-0.09811805414792474,61.63494342718949,7.216418541521826,0.040157565175184665,1,-0.04527747631072998,-0.048333048820495605,-0.14597219228744507,-0.25555551052093506,0.25222301483154297,2,0.07477370429129016,-1.1568353556943427,2.817222118377685,-1.4255301664117437,2.821110963821411,1.231849986006134,2.8138890266418457,0.07477370429129016
6362,2006-01-19,2.908889055252075,2.9194440841674805,2.843888998031616,2.847222089767456,32972400.0,0.030303201753567377,-1.211374341439587,3.083351214743819,62.55513326195441,56.006207380471935,-0.10609170043328131,-0.10769915053250978,-0.19877368569910647,-0.33631111592998764,17.825717813671712,0.09611105918884277,0.01906172632541825,0.10277783870697021,0.018727587831610215,0.18682808958233021,0.060752713269290215,0.14480296414465021,-0.1783938000453622,92.98926004871143,37.86186619993731,0.04202512543767995,1,-0.09972250461578369,-0.10638904571533203,-0.22430598735809326,-0.34111154079437256,0.21055483818054155,3,0.039342860877985775,-1.9355566630672794,2.8233330249786377,-1.1568353556943427,2.817222118377685,-1.4255301664117437,2.821110963821411,0.039342860877985775
6363,2006-01-20,2.8672220706939697,2.9200000762939453,2.8566670417785645,2.9111111164093018,24544800.0,-0.014324019846296498,1.0540344094335976,-0.711710806108641,53.65173144569627,56.54333973438649,-0.052822266010670305,-0.05770184564689673,-0.1521073341275585,-0.29263238162596394,18.984567832360348,0.06333303451538086,0.019849482192562995,0.05394420623779306,-0.02486663651618093,0.13275504899176704,0.014538784860806064,0.09334962761478005,-0.12538988574961074,65.07338207590335,11.738600105815998,0.039405421376987035,1,-0.036944031715393066,-0.06444406509399414,-0.18694454431533813,-0.2994445562362671,0.20944499969482422,4,0.05464069061693899,-1.211374341439587,2.908889055252075,-1.9355566630672794,2.8233330249786377,-1.1568353556943427,2.817222118377685,0.05464069061693899
6364,2006-01-23,2.9100000858306885,2.9127779006958012,2.8677780628204346,2.8988890647888184,26238600.0,0.01491967279896289,4.399985694871377,-0.25316160013906697,60.63404722841731,57.09673307495485,-0.07598215212952786,-0.09585587895976833,-0.18819331685641227,-0.3328189909764916,18.891091727345056,0.0455558300018315,0.02309178082306973,0.09066666364669818,0.001778881167251889,0.17955444612614446,0.04622277240697503,0.13511055488642132,-0.15391446957836274,91.92826406583171,37.38845889304838,0.0444438912397232,1,-0.06583356857299805,-0.10194456577301025,-0.22972255945205688,-0.34222257137298584,0.2311108112335205,0,0.04219173031664192,1.0540344094335976,2.8672220706939697,-1.211374341439587,2.908889055252075,-1.9355566630672794,2.8233330249786377,0.04219173031664192
6365,2006-01-24,2.819443941116333,2.9583330154418945,2.819443941116333,2.9216670989990234,67851000.0,-0.03111894915580571,-1.7173700598243753,-9.200158788060854,54.77320179465888,55.83747530683128,0.022515595655654863,-0.004802145270297764,-0.09171613482707874,-0.23948868387411748,18.27619412797211,0.13888907432556152,0.027237139531171017,-0.0003616809844970703,-0.08914096830743379,0.08841760633843965,-0.04475132464596543,0.04402796267697129,-0.05024516806067769,14.383281795628506,-42.29142234499167,0.04438964366146825,1,0.04416704177856445,0.007778048515319824,-0.1388886570930481,-0.25166642665863037,0.3066670894622803,1,0.08591162989124013,4.399985694871377,2.9100000858306885,1.0540344094335976,2.8672220706939697,-1.211374341439587,2.908889055252075,0.08591162989124013
6366,2006-01-25,2.9111111164093018,2.926110982894897,2.850555896759033,2.8833329677581787,56293200.0,0.032512501474554645,1.6153636656240706,-0.27174027125048106,63.03026913945338,55.53834928153648,-0.06404166960544799,-0.09541043962531148,-0.17758245290090136,-0.32700439611693355,16.946319653206572,0.10666704177856401,0.03817659370550075,0.08752774000167829,-0.010066002468896773,0.18512148247225335,0.038730868766390536,0.13632461123696604,-0.1229989191150227,66.00027809105937,4.154486215309348,0.048796871235287566,1,-0.0475001335144043,-0.08388912677764893,-0.2286112904548645,-0.3433336019515991,0.21999979019164995,2,0.039503738098465524,-1.7173700598243753,2.819443941116333,4.399985694871377,2.9100000858306885,1.0540344094335976,2.8672220706939697,0.039503738098465524
6367,2006-01-26,2.9916670322418213,3.011667013168335,2.9083330631256104,2.937222003936768,47980800.0,0.027671879434090663,1.1882357099040468,1.9599948502274323,68.84509936207257,57.24703779072298,-0.13628516594137974,-0.1700257998688608,-0.25108484069971926,-0.40262326959147554,15.957579296593655,0.10333395004272461,0.04535933223961708,0.15877810716629037,0.03614315493558884,0.2814130593969919,0.09746063105093983,0.22009558328164092,-0.18653275313278073,89.59543164459306,22.08848849103117,0.06131747611535075,1,-0.10138905048370361,-0.13777804374694824,-0.3080562353134155,-0.42388951778411865,0.09444403648376509,3,0.02804089046818037,1.6153636656240706,2.9111111164093018,-1.7173700598243753,2.819443941116333,4.399985694871377,2.9100000858306885,0.02804089046818037
6368,2006-01-27,2.978888988494873,2.997777938842773,2.9555559158325195,2.984999895095825,21004200.0,-0.004271211872590275,1.666626512373843,-0.11223993799237257,70.10021117266942,59.30233232599635,-0.10911512535554291,-0.1520481540637988,-0.23186526292656673,-0.385287203236782,14.99464028067089,0.04222202301025346,0.04382209087304778,0.13775006532669076,-0.0006852493595803644,0.2761853800129619,0.0685324079835552,0.20696772266982633,-0.1489707812987171,82.94792382436043,9.735028756478187,0.06921765734313547,1,-0.07499992847442627,-0.125,-0.29486143589019775,-0.4111114740371704,0.054444074630737305,4,0.047183666622219844,1.1882357099040468,2.9916670322418213,1.6153636656240706,2.9111111164093018,-1.7173700598243753,2.819443941116333,0.047183666622219844
6369,2006-01-30,2.9972219467163086,3.0105559825897217,2.9638888835906982,2.967777967453003,24539400.0,0.006154293863330107,-1.50749098455685,-4.818266942374469,68.461459423838,61.66700828169495,-0.11157267864211695,-0.1663985498162006,-0.24274816423061685,-0.3994148760238634,13.527110393109238,0.04666709899902344,0.04250860149232727,0.14813857078552228,-0.006863872322842912,0.3031410138938875,0.07063734923133946,0.2256397923397051,-0.1454938828034913,92.4852587684591,17.29661740830373,0.07750122155418263,1,-0.09333288669586182,-0.14194393157958984,-0.3131943941116333,-0.42944443225860596,0.016667127609252486,0,0.026506253152030812,1.666626512373843,2.978888988494873,1.1882357099040468,2.9916670322418213,1.6153636656240706,2.9111111164093018,0.026506253152030812
6370,2006-01-31,2.9738891124725337,2.993333101272583,2.943888902664185,2.984999895095825,27883800.0,-0.007784820296454109,2.5600569927728722,-0.37735329603149764,62.58843959681303,62.737732491730355,-0.07116312736063346,-0.13806821532762337,-0.21118728884264515,-0.3721382916942093,11.825788839327958,0.05333304405212358,0.04988812186677727,0.11713907718658412,-0.04683104244709568,0.2811091968202639,0.03515401736974422,0.19912413700342402,-0.10296837464905417,76.55164861509202,3.575028943154635,0.08198505981683994,1,-0.05833363533019975,-0.11861109733581499,-0.2595835924148555,-0.38527810573577836,0.059443950653076616,1,0.05622999993185518,-1.50749098455685,2.9972219467163086,1.666626512373843,2.978888988494873,1.1882357099040468,2.9916670322418213,0.05622999993185518
6371,2006-02-01,2.9361109733581543,2.9749999046325684,2.9177780151367188,2.972222089767456,28632600.0,-0.012703277656163192,1.746645456990324,3.2500965623791673,57.721987969649476,62.200716348140915,-0.01755072692026971,-0.09233526252162427,-0.16811904705404102,-0.3304718514461573,11.56339826431822,0.05722188949584961,0.05760342858526446,0.07130539417266846,-0.09158088885610649,0.2341916772014434,-0.010137747341719017,0.15274853568705593,-0.04830068249329189,26.881688178046858,-41.6796305352818,0.08144314151438736,2,-0.020555496215820312,-0.08083295822143555,-0.21652770042419434,-0.34277796745300293,0.13277792930603072,2,0.06471147001747957,2.5600569927728722,2.9738891124725337,-1.50749098455685,2.9972219467163086,1.666626512373843,2.978888988494873,0.06471147001747957
6372,2006-02-02,2.88944411277771,2.9300000667572017,2.882221937179565,2.9300000667572017,29467800.0,-0.015894106525227603,1.3561585853360814,1.1230877915766972,56.41503376333559,62.50774993898973,0.029131263846093436,-0.03803626427508355,-0.11790272598369667,-0.28060097685403207,11.04608206102835,0.05388903617858931,0.06722420951869346,0.01855522394180298,-0.138039646051908,0.17515009393551395,-0.05974221105505251,0.09685265893865846,0.122222900390625,5.627638071458622,-59.84034726279599,0.07829743499685553,2,0.026111364364624023,-0.03416609764099121,-0.1408330798149109,-0.2741665840148926,0.19833397865295366,3,0.08363781557654715,1.746645456990324,2.9361109733581543,2.5600569927728722,2.9738891124725337,-1.50749098455685,2.9972219467163086,0.08363781557654715
6373,2006-02-03,2.8805561065673833,2.903888940811157,2.858889102935791,2.8705561161041264,22122000.0,-0.0030760263439677527,-1.6999349130623491,-0.246572684945683,55.03297368766342,61.885408434461525,0.04482325673035348,-0.020531039961032338,-0.10483267466856372,-0.2686168273513623,11.306772179478921,0.04499983787536577,0.07483188136701324,0.003528308868408825,-0.14374509967714166,0.1508017174139593,-0.07010839540436642,0.07716501314118407,0.12852200508117617,14.285916398511933,-48.6337150289438,0.07363670427277533,2,0.03499937057495073,-0.025278091430664507,-0.11361187696456954,-0.2638896703720097,0.26111078262329057,4,0.07135947176642676,1.3561585853360814,2.88944411277771,1.746645456990324,2.9361109733581543,2.5600569927728722,2.9738891124725337,0.07135947176642676
6374,2006-02-06,2.9194440841674805,2.9211111068725586,2.8738889694213867,2.87833309173584,16164000.0,0.013500163218982841,1.1249678139215518,4.111103163817562,58.17048889918793,62.2628847794092,0.00828728714135707,-0.04722625467883024,-0.13991389612011051,-0.30347693198751013,11.883642185241177,0.047222137451171875,0.07259833510520775,0.0331385374069213,-0.09874166578660981,0.1650187406004524,-0.03280156418984426,0.09907863900368685,0.08362646713256838,45.04104458422519,-18.100418956749138,0.06594010159676558,2,0.011667370796203613,-0.06416606903076172,-0.15249985456466675,-0.2949995994567871,0.3894448280334477,0,0.03901050188827537,-1.6999349130623491,2.8805561065673833,1.3561585853360814,2.88944411277771,1.746645456990324,2.9361109733581543,0.03901050188827537
6375,2006-02-07,2.888889074325561,2.9316670894622803,2.872777938842773,2.9111111164093018,22775400.0,-0.010466037012876184,-1.1632801415333762,-0.5405377192168616,55.04277228681528,61.37538512911607,0.055573140635642115,-0.008855606628846768,-0.10613318056596643,-0.2686848730420577,12.219358009102157,0.05888915061950728,0.07706775641201702,-0.002666473388672319,-0.12542436918338762,0.12009142240604298,-0.06404542128602975,0.05871247450868511,0.10841421903991755,25.83736478550446,-35.945797548667684,0.061378947897357566,2,0.04638898372650191,-0.03361105918884233,-0.11916679143905595,-0.2616665363311763,0.3905549049377446,1,0.04326922799179567,1.1249678139215518,2.9194440841674805,-1.6999349130623491,2.8805561065673833,1.3561585853360814,2.88944411277771,0.04326922799179567
6376,2006-02-08,2.882221937179565,2.89722204208374,2.859999895095825,2.89722204208374,19530000.0,-0.0023078550177814128,3.9629182229992255,0.6750101924768657,47.66533050236824,59.022077478037815,0.0644935852339037,0.0015672315737451648,-0.09619756201341145,-0.25802482321840037,11.653879529548904,0.037222146987914595,0.07461519654181314,-0.011666905879974987,-0.13168656623731767,0.1083527544773677,-0.07167673605864655,0.04834292429869658,0.10954478856872596,32.060290971750696,-24.710750150076123,0.060009830178671376,2,0.05250060558319136,-0.026943922042846236,-0.11249965429305986,-0.2549993991851802,0.4211111068725586,2,0.052428691904939484,-1.1632801415333762,2.888889074325561,1.1249678139215518,2.9194440841674805,-1.6999349130623491,2.8805561065673833,0.052428691904939484
6377,2006-02-09,2.907222032546997,2.92444396018982,2.8794438838958736,2.888889074325561,22680000.0,0.008673896706197448,-1.4178419994107223,-1.2221886672494933,53.60721184360578,57.189521997030745,0.029340759642028313,-0.019718311671469202,-0.11748172501311949,-0.27938719109290044,11.027697531636793,0.0450000762939462,0.08281032342542094,0.010333192348480402,-0.10775901343362371,0.1284253981305845,-0.04871291054257165,0.06937929523953246,0.0792295882887939,66.41146851955591,10.24899930260625,0.059046102891052124,2,0.027500510215759277,-0.05194401741027832,-0.13749974966049194,-0.2799994945526123,0.4022219181060791,3,0.055608711101970076,3.9629182229992255,2.882221937179565,-1.1632801415333762,2.888889074325561,1.1249678139215518,2.9194440841674805,0.055608711101970076
6378,2006-02-10,2.9300000667572017,2.942222118377685,2.8788890838623047,2.903888940811157,18264600.0,0.007834982658771583,1.5054988587274163,1.4242723749576995,51.871100479920294,55.34614878103988,-0.0012309076840852917,-0.03515394719209963,-0.13699058744836767,-0.2973646057337995,11.147993960547153,0.06333303451538042,0.07910672032632515,0.027305674552917214,-0.08487434867829613,0.13948569778413056,-0.028784337062689236,0.08339568616852366,0.0513490533625891,85.13534281530445,32.1132793380407,0.05609001161560663,2,-0.0038889646530146926,-0.07472205162048295,-0.1498610377311702,-0.30277752876281694,0.3266668319702153,4,0.05384915395175538,-1.4178419994107223,2.907222032546997,3.9629182229992255,2.882221937179565,-1.1632801415333762,2.888889074325561,0.05384915395175538
6379,2006-02-13,2.8738889694213867,2.930556058883667,2.8672220706939697,2.930556058883667,17344800.0,-0.019150544729480634,1.2353005524257508,-2.170227725122811,55.4445106189403,54.55237889460958,0.03972288275219338,0.026471064909653563,-0.07701286728514001,-0.23657964155835653,11.846338026062229,0.06333398818969727,0.0618171070611937,-0.031444323062896906,-0.137879694467808,0.0749910483420142,-0.08466200876535224,0.021773362639558425,0.10256175001104406,16.89211720528332,-39.32310199722352,0.053217685702455546,2,0.04305553436279297,-0.01861095428466797,-0.09763890504837036,-0.24666643142700195,0.41444396972656206,0,0.0931761535043576,1.5054988587274163,2.9300000667572017,-1.4178419994107223,2.907222032546997,3.9629182229992255,2.882221937179565,0.0931761535043576
6380,2006-02-14,2.970000028610229,2.9894440174102783,2.874444007873535,2.874444007873535,31460400.0,0.033442857469957454,-1.406965226265061,-1.6862701374542897,55.8370214785224,54.34293817337324,-0.06369619327244846,-0.060720573107945874,-0.16874133079220588,-0.3274548603577472,12.8883007202522,0.1155550479888916,0.046061225726661714,0.057027840614318315,-0.04460252433111078,0.1586582055597474,0.006212658141603988,0.10784302308703264,-0.11111092567443803,84.97885539150644,28.762054255601697,0.050815182472714514,2,-0.04583346843719438,-0.09388852119445756,-0.19958323240280107,-0.3308329582214351,0.2744438648223877,1,0.11410400010981725,1.2353005524257508,2.8738889694213867,1.5054988587274163,2.9300000667572017,-1.4178419994107223,2.907222032546997,0.11410400010981725
6381,2006-02-15,3.034444093704224,3.0388889312744136,2.9538888931274414,2.970000028610229,41353200.0,0.02169833820646483,1.318169995838551,0.6744113515523178,54.37992198065634,54.11681464196444,-0.1259721459274914,-0.11440331262421255,-0.2276591400352963,-0.3862440530633826,13.967459236992363,0.08500003814697221,0.03158639739490132,0.11091635227203422,0.0047354512358954715,0.21709725330817298,0.057825901753964626,0.16400680279010382,-0.17294389247894326,97.41077715573026,43.5400540562146,0.053090450518069446,2,-0.08555507659912154,-0.13083314895629927,-0.2640272974967961,-0.38416612148284957,0.2438888549804683,2,0.08073962742216945,-1.406965226265061,2.970000028610229,1.2353005524257508,2.8738889694213867,1.5054988587274163,2.9300000667572017,0.08073962742216945
6382,2006-02-16,3.023333072662353,3.027777910232544,2.98888897895813,3.027777910232544,25149600.0,-0.003661633135678355,16.498471276082174,-0.06897202347039788,54.56619528144466,54.06495037460681,-0.10490341293713978,-0.09937376917586027,-0.21026690865383246,-0.3701861394104644,13.934041271324693,0.045555114746094194,0.022569919102810143,0.09408313035964921,-0.020757962726546175,0.2089242234458446,0.0366625838165513,0.15150367690274713,-0.15473732223510694,90.93834502508945,39.06252974419343,0.057420546543097715,2,-0.07388865947723344,-0.11944413185119584,-0.2529162764549251,-0.37305510044097856,0.28888893127441495,3,0.09261300844475007,1.318169995838551,3.034444093704224,-1.406965226265061,2.970000028610229,1.2353005524257508,2.8738889694213867,0.09261300844475007
6383,2006-02-17,3.0238890647888184,3.0238890647888184,2.9861109256744385,3.01111102104187,34466400.0,0.00018390038844628975,4.9129769568056725,-2.874805557045253,52.84365949103452,53.47308044036754,-0.0927423122220783,-0.09232438461492443,-0.20472810371675987,-0.36542244135806,13.86825460407981,0.03777813911437988,0.019208198412374422,0.08680577278137225,-0.03153996819778282,0.20515151376052732,0.027632902291794714,0.14597864327094978,-0.14848158712768544,91.26222356785848,42.6840210781133,0.059172870489577506,2,-0.07444465160369873,-0.12000012397766113,-0.2534722685813904,-0.37361109256744385,0.2783329486846924,4,0.09443299001585581,16.498471276082174,3.023333072662353,1.318169995838551,3.034444093704224,-1.406965226265061,2.970000028610229,0.09443299001585581
6384,2006-02-21,3.032778024673462,3.0488889217376713,3.005000114440918,3.02222204208374,31683600.0,0.002939578699546086,1.0519442880789869,0.8261031812669439,56.47923427946663,53.6326873284399,-0.09371984592266003,-0.09649063300657623,-0.2065052874632931,-0.3689392356218284,13.91396345840471,0.043888807296753374,0.020662902300767616,0.08955583572387704,-0.03542618751183202,0.2145378589595861,0.02706482410602229,0.1520468473417318,-0.15083128886779784,90.76447876447853,43.835887684841936,0.062491011617854586,2,-0.07833361625671387,-0.12388908863067627,-0.26472246646881104,-0.37916648387908936,0.2905550003051758,1,0.07382303361224762,4.9129769568056725,3.0238890647888184,16.498471276082174,3.023333072662353,1.318169995838551,3.034444093704224,0.07382303361224762
6385,2006-02-22,3.0616669654846187,3.0833330154418945,3.0205559730529785,3.027777910232544,24928200.0,0.009525570475692025,-1.597692417732571,3.210412196498976,64.089865634983,55.457635676508204,-0.10674859841104078,-0.11204710569345311,-0.2281404028915448,-0.3931649093818934,15.13041879618165,0.06277704238891602,0.025193171122669167,0.1063336253166196,-0.01503741510553569,0.2277046657387749,0.04564810510554196,0.16701914552769725,-0.16970369852303424,83.26223735007186,32.40169364423794,0.06068552021107759,2,-0.08638942241668657,-0.12194490432739213,-0.2936114072799678,-0.39166700839996293,0.2705550193786621,2,0.07403351710640815,1.0519442880789869,3.032778024673462,4.9129769568056725,3.0238890647888184,16.498471276082174,3.023333072662353,0.07403351710640815
6386,2006-02-23,3.0261108875274663,3.0605559349060063,3.0133330821990967,3.0361111164093018,23886000.0,-0.011613306854726613,-1.6562642491216086,-0.2950872724970184,65.72894783633748,56.80449523125617,-0.05435101066188919,-0.07107799585348307,-0.18684780441625337,-0.35392993787101235,16.34983248317412,0.04833388328552202,0.02390826471382068,0.0650275588035587,-0.058401111132766914,0.18845622873988432,0.0033132238353958954,0.12674189377172151,-0.11883804068745718,41.14287395868887,-14.801545382674206,0.06171433496816272,2,-0.050833344459534135,-0.0863888263702397,-0.2580553293228154,-0.3302773237228398,0.29611110687255815,3,0.07214970436312829,-1.597692417732571,3.0616669654846187,1.0519442880789869,3.032778024673462,4.9129769568056725,3.0238890647888184,0.07214970436312829
6387,2006-02-24,3.0755560398101807,3.082777976989746,3.012778043746948,3.013889074325561,25540200.0,0.01633950444000898,-1.1912975333059506,-6.166555407209931,70.52628197502679,58.8772931751569,-0.08650365918545244,-0.12007232572649862,-0.22966660164024733,-0.3995930955130227,16.42994752856111,0.0699999332427983,0.029023382859418856,0.1102782607078554,-0.022847160213619322,0.24340368162933013,0.04371555024711826,0.17684097116859254,-0.15419837948202053,92.00081416649705,29.515100349933675,0.06656271046073735,2,-0.10027849674224854,-0.1241675615310669,-0.29902827739715576,-0.37555599212646484,0.34166598320007324,4,0.06593178802458977,-1.6562642491216086,3.0261108875274663,-1.597692417732571,3.0616669654846187,1.0519442880789869,3.032778024673462,0.06593178802458977
6388,2006-02-27,3.1194438934326167,3.1211109161376958,3.069443941116333,3.0738890171051025,28209600.0,0.014269892355837088,1.1136475579722311,0.7387241445969331,70.83329194126165,60.587157766525934,-0.11252622831593717,-0.16115263054712825,-0.2662456811074576,-0.43977793107922114,16.663007841308147,0.05166697502136275,0.042654042053621666,0.14713836908340427,-0.0027917450050143344,0.2970684831718229,0.07217331203919519,0.22210342612761336,-0.18512820469535773,98.56428283956524,32.47272096386706,0.0749650570442093,2,-0.12166643142700151,-0.14916646480560258,-0.3136106133460994,-0.3786108493804927,0.3527781963348393,0,0.061798870917347815,-1.1912975333059506,3.0755560398101807,-1.6562642491216086,3.0261108875274663,-1.597692417732571,3.0616669654846187,0.061798870917347815
6389,2006-02-28,3.076667070388794,3.103332996368408,3.059443950653076,3.097222089767456,36712800.0,-0.013712964395314553,1.6780528965055719,-0.4512144700137689,69.07451090562995,62.05798992509344,-0.04242147754466785,-0.11817784900726647,-0.2170795864140791,-0.392932634553953,16.644198454273816,0.05999994277954057,0.050585280764563034,0.10038928985595685,-0.056374268999993316,0.257152848711907,0.022007510427981547,0.17877106928393216,-0.12367185891149113,58.97473705986819,-11.704380804691553,0.07838177942797514,2,-0.039167165756225586,-0.10638964176177979,-0.2601390480995178,-0.3355560302734375,0.43444395065307617,1,0.07331145617137369,1.1136475579722311,3.1194438934326167,-1.1912975333059506,3.0755560398101807,-1.6562642491216086,3.0261108875274663,0.07331145617137369
6390,2006-03-01,3.141110897064209,3.142777919769287,3.0833330154418945,3.0833330154418945,24163200.0,0.020945986420061846,-1.0577045283859734,-2.810889182731343,73.5354028392671,64.1863766871613,-0.08944700316614673,-0.17860886722834568,-0.27445057621400615,-0.45156135544226217,17.214035107171032,0.06611084938049316,0.06079692191959074,0.15647202730178833,-0.016730900768672896,0.32967495537224956,0.06987056326655772,0.24307349133701894,-0.17130411512086674,98.71767361932586,22.19708527867344,0.08660146403523056,3,-0.07666647434234619,-0.15999996662139893,-0.31499987840652466,-0.39999985694885254,0.3716671466827388,2,0.0580120008130689,1.6780528965055719,3.076667070388794,1.1136475579722311,3.1194438934326167,-1.1912975333059506,3.0755560398101807,0.0580120008130689
6391,2006-03-02,3.1261110305786133,3.13611102104187,3.100555896759033,3.1222219467163086,27162000.0,-0.00477533808170072,1.9766861614004272,0.06731094586899289,70.26754599171103,65.93097121052423,-0.06713691112414644,-0.15667778618592454,-0.2523884220070083,-0.4308277905303979,18.36465498261584,0.04055500030517578,0.07429206282620804,0.1319721579551696,-0.05061213972516665,0.3145564556355058,0.04068000911500169,0.22326430679533749,-0.13554771209615746,87.17930378040532,8.992502481599587,0.0912921488401681,3,-0.06166660785675049,-0.12944412231445312,-0.28069454431533813,-0.3658335208892822,0.3961110115051265,3,0.06593206455834633,-1.0577045283859734,3.141110897064209,1.6780528965055719,3.076667070388794,1.1136475579722311,3.1194438934326167,0.06593206455834633
6392,2006-03-03,3.1311109066009517,3.153888940811157,3.105556011199951,3.108333110809326,20406600.0,0.0015993916957623977,-2.4118973685760374,5.8568538499263205,69.25535256433676,67.75449266311337,-0.061732574082395075,-0.1503529633439995,-0.2490477135787046,-0.4302639485762456,20.331837748449267,0.04833292961120561,0.08189501459225212,0.12488869428634608,-0.06048777940872574,0.3102651679814179,0.03220045743881039,0.21757693113388177,-0.12228183596407627,75.88222078049927,-1.3667451646977895,0.09268823684753591,3,-0.05166637897491411,-0.12472188472747758,-0.28569442033767656,-0.37083339691162065,0.37444519996643155,4,0.06103619242492364,1.9766861614004272,3.1261110305786133,-1.0577045283859734,3.141110897064209,1.6780528965055719,3.076667070388794,0.06103619242492364
6393,2006-03-06,3.0861110687255864,3.132221937179565,3.0699999332427983,3.1311109066009517,24400800.0,-0.014371844121042643,1.6353029086704856,-1.9756010760229017,70.76092898978811,69.34134763092686,-0.007798442898614422,-0.09398240112196499,-0.1965776180315033,-0.37927575385743895,22.40273577754625,0.06222200393676669,0.0853097550993227,0.0696111083030706,-0.10910283122911091,0.2483250478352521,-0.019745861463020375,0.15896807806916158,-0.056973616264311744,28.23560892735039,-54.30801819371248,0.08935696976609084,3,-0.0027775764465340913,-0.07972204685211226,-0.21402758359909102,-0.2991665601730351,0.4800000190734859,0,0.10729067972961848,-2.4118973685760374,3.1311109066009517,1.9766861614004272,3.1261110305786133,-1.0577045283859734,3.141110897064209,0.10729067972961848
6394,2006-03-07,3.0333330631256104,3.082221984863281,3.006666898727417,3.082221984863281,27876600.0,-0.01710178422767228,2.0908878105874416,1.0864243971961989,56.769585666841394,68.52798319002225,0.05036275653014055,-0.0339766425606296,-0.13888407829532134,-0.3205159928614494,23.877307655521232,0.07944416999816939,0.08855849625488199,0.011138653755188077,-0.16171581385716216,0.18399312136753831,-0.07528858005098682,0.09756588756136297,0.12055587768554643,18.112888546285525,-61.47385604219445,0.08642723380617508,3,0.04694485664367676,-0.02694404125213623,-0.15444403886795044,-0.24555504322052002,0.5705559253692627,1,0.14468870299050018,1.6353029086704856,3.0861110687255864,-2.4118973685760374,3.1311109066009517,1.9766861614004272,3.1261110305786133,0.14468870299050018
6395,2006-03-08,3.013889074325561,3.015000104904175,2.9644439220428467,3.0027780532836914,38111400.0,-0.006410106768827362,6.583570266258963,-0.22727073224256206,47.56904264030143,66.51021594601825,0.06964013262638158,-0.004941145700319005,-0.11532972366543692,-0.2947079263277117,24.9675878179701,0.06888914108276367,0.09276155282930709,-0.014555335044861284,-0.17576202444710054,0.14665135435737797,-0.09515867974598091,0.06604800965625834,0.1370554256439207,26.10000125851051,-49.11577692639538,0.08060334470111974,3,0.045277357101440874,-0.007500052452086958,-0.13430553674697832,-0.22611105442047075,0.5999999046325688,2,0.1649768569626524,2.0908878105874416,3.0333330631256104,1.6353029086704856,3.0861110687255864,-2.4118973685760374,3.1311109066009517,0.1649768569626524
6396,2006-03-09,3.0333330631256104,3.04944396018982,3.0,3.013889074325561,21738600.0,0.006451461324733954,-1.0941008966798798,1.7499731776925331,51.159797876676514,64.35838437953488,0.057360405026607,-0.013158452513934549,-0.13117653407996954,-0.30745049083870946,26.5388778074387,0.04944396018981978,0.0951063396803491,-0.0026669025421144354,-0.1484441250108648,0.14311031992663592,-0.07555551377648939,0.07022170869226052,0.11015141372680581,36.36365924564878,-35.34053425168192,0.07288861123437515,3,0.0258333683013916,-0.02694404125213623,-0.14791631698608398,-0.24555504322052002,0.5655560493469234,3,0.15805879890001506,6.583570266258963,3.013889074325561,2.0908878105874416,3.0333330631256104,1.6353029086704856,3.0861110687255864,0.15805879890001506
6397,2006-03-10,3.068888902664185,3.0733330249786377,3.02222204208374,3.034444093704224,19756800.0,0.011721706386550679,1.3589836700559692,1.7714888294871705,54.82717929333108,62.57992741865371,0.02319899810283399,-0.03792610322982126,-0.16168073053461995,-0.33622526774883577,27.82493119027094,0.051110982894897905,0.0921572559297541,0.024805593490600852,-0.10828192071603215,0.15789310769723386,-0.04173816361271543,0.09134935059391713,0.06743395199584823,62.25188713564683,-6.690078773226865,0.0665437571033165,3,-0.009722471237183061,-0.06249988079071089,-0.18347215652465865,-0.2811108827590947,0.6683330535888672,4,0.1477189803208594,-1.0941008966798798,3.0333330631256104,6.583570266258963,3.013889074325561,2.0908878105874416,3.0333330631256104,0.1477189803208594
6398,2006-03-13,3.0877780914306636,3.097222089767456,3.0566670894622803,3.0722219944000244,17073000.0,0.0061550578615212626,1.3548304480545998,0.45162384406665745,55.77599205186716,61.102314212680064,-0.0007312560654750833,-0.04678772364840489,-0.17546326581331773,-0.3482256866779694,28.988984079357387,0.04055500030517578,0.0918308390666116,0.03580588102340654,-0.0871257757464341,0.15873753779324717,-0.02565994736151378,0.09727170940832686,0.04166960592468216,92.8873861579564,25.602631427425493,0.061465828384920214,3,-0.028611660003661665,-0.0813890695571895,-0.20236134529113725,-0.2858335971832271,0.7327778339385995,0,0.1353005309209736,1.3589836700559692,3.068888902664185,-1.0941008966798798,3.0333330631256104,6.583570266258963,3.013889074325561,0.1353005309209736
6399,2006-03-14,3.141666889190674,3.153888940811157,3.0988891124725337,3.1205561161041264,32882400.0,0.017452289693214995,1.4146626123274018,1.3570738884546518,57.98228569362327,59.3741900853863,-0.04965159580664702,-0.08388763086784845,-0.2243019488003295,-0.39470934494879417,30.69463172368399,0.06611084938049316,0.08567781145033315,0.07630578279495248,-0.020516525517561224,0.1731280911074662,0.02789462863869563,0.12471693695120933,-0.17722296714782715,93.5484967089948,27.116370738483383,0.0484111541562568,3,-0.08250045776367188,-0.13472247123718262,-0.25625014305114746,-0.31111133098602295,0.6488890647888179,1,0.13510159210983042,1.3548304480545998,3.0877780914306636,1.3589836700559692,3.068888902664185,-1.0941008966798798,3.0333330631256104,0.13510159210983042
6400,2006-03-15,3.308888912200928,3.319443941116333,3.1749999523162837,3.1749999523162837,64830600.0,0.05322716535785643,-1.1576683981188411,6.342210175617094,72.34427673017589,59.60493794521573,-0.21296727695001527,-0.23654708251203393,-0.383853507663106,-0.5539754161205148,32.045846971678834,0.17777705192565918,0.07999755552132992,0.22658336162567183,0.08970159907826813,0.3634651241730755,0.15814248035196998,0.2950242428993737,-0.3406560897827151,96.69581182898035,25.94674801193996,0.06844088127370182,3,-0.16694498062133833,-0.21916699409484908,-0.41569417715072676,-0.4783333539962773,0.4733331203460689,2,0.08915381692210511,1.4146626123274018,3.141666889190674,1.3548304480545998,3.0877780914306636,1.3589836700559692,3.068888902664185,0.08915381692210511
6401,2006-03-16,3.2794439792633057,3.3250000476837163,3.26111102104187,3.3250000476837163,29145600.0,-0.008898737225371822,1.8048525194163227,-0.3402526127595631,66.63644810214444,59.31394856052769,-0.17822723094193815,-0.19795554995498055,-0.34545348966369405,-0.5162924229640429,32.830398906853496,0.06388902664184615,0.07788472427222537,0.1848884344100954,0.02425120062148034,0.34552566819871045,0.10456981751578809,0.2652070513044027,-0.2971627120971676,84.95397037504823,16.195273100102455,0.0803186168943075,3,-0.13472199440002441,-0.18694400787353516,-0.3841659426689148,-0.4488884210586548,0.5150001049041752,3,0.10198222680722657,-1.1576683981188411,3.308888912200928,1.4146626123274018,3.141666889190674,1.3548304480545998,3.0877780914306636,0.10198222680722657
6402,2006-03-17,3.3033330440521236,3.3255560398101807,3.26444411277771,3.305556058883667,34489800.0,0.007284486315324745,1.8947237656412341,0.04879733718521306,65.51084490381827,58.73060588430882,-0.19569711863705086,-0.21058918533201743,-0.35969241398877205,-0.5312507429773827,33.65870282022734,0.0611119270324707,0.06729493075941928,0.19477750062942478,0.012877627301533412,0.37667737395731615,0.1038275639654791,0.28572743729337047,-0.30048865005493086,91.73525140051163,25.641879169139116,0.09094993666394566,3,-0.1583330631256099,-0.20694398880004838,-0.40833276510238603,-0.4727774858474727,0.4444448947906494,4,0.08947207698375403,1.8048525194163227,3.2794439792633057,-1.1576683981188411,3.308888912200928,1.4146626123274018,3.141666889190674,0.08947207698375403
6403,2006-03-20,3.309443950653076,3.3277781009674072,3.2855560779571533,3.3111109733581543,19569600.0,0.0018499214337335257,1.412598940097816,0.7498927498926001,70.92902664314389,60.30387710389799,-0.1863984995743868,-0.20470550508071028,-0.35556082696227964,-0.5290498249700821,34.60206636021017,0.042222023010253906,0.06042905920048858,0.18661066293716422,-0.011419950601348816,0.38464127647567725,0.08759535616790792,0.2856259697064205,-0.2807826249908443,91.98993781444331,23.96354275017829,0.09901530676925645,3,-0.16333293914794922,-0.2119438648223877,-0.4144436717033386,-0.4788883924484253,0.5122230052948002,0,0.12925978260352755,1.8947237656412341,3.3033330440521236,1.8048525194163227,3.2794439792633057,-1.1576683981188411,3.308888912200928,0.12925978260352755
6404,2006-03-21,3.256666898727417,3.3111109733581543,3.2461109161376958,3.298332929611206,38235600.0,-0.01594740769525471,-1.0707910827541833,24.994279176201374,60.612306831304245,61.75312868067608,-0.11019853181136963,-0.14155272832128274,-0.29217325123337456,-0.46891972403456084,34.98907309299517,0.06500005722045854,0.053070317554823276,0.1226391673088072,-0.07923195476563194,0.32451028938324633,0.021703606271587628,0.22357472834602676,-0.19809389553466739,53.45459879712497,-10.24798141163172,0.1009355610372195,3,-0.09277784824371338,-0.15916681289672852,-0.3659723401069641,-0.4261113405227661,0.505000114440918,1,0.17314912583236342,1.412598940097816,3.309443950653076,1.8947237656412341,3.3033330440521236,1.8048525194163227,3.2794439792633057,0.17314912583236342
6405,2006-03-22,3.2883329391479488,3.2883329391479488,3.203332901000977,3.203332901000977,25632000.0,0.009723450818045265,1.0,-2.0400320439459616,64.45545799723297,63.2304242496268,-0.1104563851164646,-0.16376305818837222,-0.3142539341965054,-0.4926900780908263,34.70213322232743,0.08500003814697177,0.04942919541733026,0.14297190904617274,-0.06707916527477309,0.35302298336711857,0.037946371885699826,0.24799744620664566,-0.20283942617773354,68.30318740288979,7.257535417211045,0.10502553716047285,3,-0.11333286762237504,-0.18722188472747758,-0.40222167968749956,-0.4577773809432979,0.5166671276092529,2,0.15272876078104058,-1.0707910827541833,3.256666898727417,1.412598940097816,3.309443950653076,1.8947237656412341,3.3033330440521236,0.15272876078104058
6406,2006-03-23,3.2444438934326167,3.275000095367432,3.2138888835906982,3.275000095367432,30222000.0,-0.013346898421637388,2.9999219737518827,-0.3594845673125612,59.444435834866155,63.743452754241815,-0.03740564257970602,-0.10822724603871015,-0.26275753212739916,-0.44060138609870503,34.57956400875768,0.07444405555725053,0.05889038566231619,0.08816621303558314,-0.1184558716298314,0.2947882977009977,-0.01514482929712413,0.1914772553682904,-0.1347219216626825,33.035418355010606,-25.053959224084387,0.10331104233270726,3,-0.05222129821777299,-0.10361039638519243,-0.34430485963821367,-0.41388833522796586,0.6605560779571538,3,0.16575356417873266,1.0,3.2883329391479488,-1.0707910827541833,3.256666898727417,1.412598940097816,3.309443950653076,0.16575356417873266
6407,2006-03-24,3.2783329486846924,3.2866671085357666,3.2144439220428467,3.229444026947021,17929800.0,0.010445258529720114,1.2033625853284213,-1.5999672289757956,66.32075223433426,64.91509277451594,-0.04298056067465206,-0.13296292464556103,-0.2888646795398926,-0.4665161038193082,34.224196375834296,0.07222318649291992,0.07758966196730821,0.1119164228439331,-0.09790346954934037,0.3217363152372066,0.007006476647296367,0.21682636904056984,-0.14680536399501065,60.26752956638508,-1.5321310832502348,0.10490994619663678,3,-0.06499934196472168,-0.13222193717956543,-0.3520829677581787,-0.43416643142700195,0.7161109447479244,4,0.15743096981344085,2.9999219737518827,3.2444438934326167,1.0,3.2883329391479488,-1.0707910827541833,3.256666898727417,0.15743096981344085
6408,2006-03-27,3.312222003936768,3.3305559158325195,3.283889055252075,3.291666984558105,34149600.0,0.0103372829369488,-1.5846428099828338,0.4204432957011677,74.46398597259682,66.746392805513,-0.04658280266060677,-0.15986539996564586,-0.3133429984285283,-0.4932350244578072,33.57582278814135,0.05222296714782715,0.09590890179006584,0.13616657257080123,-0.08210919634820524,0.3544423414898077,0.02702868811129777,0.24530445703030468,-0.16106936761931356,85.58915466668695,17.508968481200654,0.10913788445950325,3,-0.05944406986236617,-0.16472208499908492,-0.3855553269386296,-0.4680554866790776,0.7533340454101558,0,0.13149962000986704,1.2033625853284213,3.2783329486846924,2.9999219737518827,3.2444438934326167,1.0,3.2883329391479488,0.13149962000986704
6409,2006-03-28,3.3022220134735107,3.326667070388794,3.2799999713897705,3.305556058883667,27036000.0,-0.0030191184200127896,1.0487764031066173,-0.1622010346347391,75.71852439116711,67.1213092122898,-0.0127542450632534,-0.13923988656246422,-0.2940872636080645,-0.47619218755939663,33.124636387243974,0.04666709899902344,0.11120353997386312,0.11488883495330793,-0.10506651323646299,0.33484418314307884,0.00491116085842247,0.22486650904819339,-0.12954098361424826,77.72894912408259,4.159330776063882,0.10997767409488547,3,-0.035277605056762695,-0.15472209453582764,-0.3755553364753723,-0.4580554962158203,0.7933337688446045,1,0.1573016412448831,-1.5846428099828338,3.312222003936768,1.2033625853284213,3.2783329486846924,2.9999219737518827,3.2444438934326167,0.1573016412448831
6410,2006-03-29,3.3233330249786377,3.3299999237060547,3.2888889312744136,3.2972218990325928,30801600.0,0.006392971586704599,1.0844757138367287,-7.831664759725401,75.79052045476703,68.1384283625812,-0.0353145975049447,-0.15388929612920776,-0.3053810172670599,-0.49050962678321364,32.23962818515993,0.04111099243164107,0.12691216257655968,0.12688874006271345,-0.09999212407236735,0.35376960419779424,0.01344830799517327,0.24032917213025362,-0.13170700880258446,93.80897009627313,14.89139395049223,0.11344043206754034,3,-0.05638861656188965,-0.1758331060409546,-0.39166635274887085,-0.47416651248931885,0.7983338832855225,2,0.13189589634716636,1.0487764031066173,3.3022220134735107,-1.5846428099828338,3.312222003936768,1.2033625853284213,3.2783329486846924,0.13189589634716636
6411,2006-03-30,3.332221984863281,3.354444026947021,3.309443950653076,3.3250000476837163,36878400.0,0.0026747123498704894,-1.3477811984948613,0.27658467101295015,74.58505859240216,69.14667432797941,-0.04015210893911059,-0.1544647014104661,-0.3043440211499804,-0.4928835360716888,31.39352238046386,0.04500007629394487,0.13902310278246643,0.12547215223312325,-0.10662158191175841,0.3575658863780049,0.009425285160682417,0.24151901930556408,-0.12392438072845158,84.12712469112039,2.973333228667329,0.11604686707244082,3,-0.05333352088928178,-0.17277801036834672,-0.37472218275070146,-0.46583342552185014,0.7416667938232417,3,0.1418807282472565,1.0844757138367287,3.3233330249786377,1.0487764031066173,3.3022220134735107,-1.5846428099828338,3.312222003936768,0.1418807282472565
6412,2006-03-31,3.3222219944000244,3.355556011199951,3.305556058883667,3.332777976989746,21990600.0,-0.0030009976852327647,-1.2785325865525128,-1.4616552771452063,72.25736386242261,69.29426735234371,-0.03038640121499725,-0.1364066830157853,-0.28708777229092464,-0.476014542119195,30.286256753703146,0.04999995231628418,0.12633186470900748,0.10591660737991315,-0.1287868034033739,0.3406200181632002,-0.011435098011730371,0.22326831277155668,-0.09346389107148845,55.88173111815844,-22.805188415178065,0.11735170539164347,3,-0.04277753829956055,-0.1622220277786255,-0.36472219228744507,-0.45583343505859375,0.7233340740203857,4,0.17541813219347868,-1.3477811984948613,3.332221984863281,1.0844757138367287,3.3233330249786377,1.0487764031066173,3.3022220134735107,0.17541813219347868
6413,2006-04-03,3.417222023010254,3.437222003936768,3.3722219467163086,3.388889074325561,46837800.0,0.02859532829845879,-1.1080915983313566,-2.6840654997177156,74.26613421347673,70.81135928369619,-0.12124002341088991,-0.21642505331342798,-0.3722347685831071,-0.563949205261614,30.329474937515506,0.11500000953674361,0.1228701704924764,0.18436108827590925,-0.058252853835408125,0.4269750303872266,0.06305411722025056,0.30566805933156793,-0.16817625442229156,87.27914872838473,10.039526334050905,0.12130697105565875,4,-0.09694457054138139,-0.21638906002044678,-0.45388901233673096,-0.5338890552520752,0.6938891410827646,0,0.16891553037396267,-1.2785325865525128,3.3222219944000244,-1.3477811984948613,3.332221984863281,1.0844757138367287,3.3233330249786377,0.16891553037396267
6414,2006-04-04,3.472222089767456,3.472222089767456,3.402777910232544,3.402777910232544,44085600.0,0.016094964385355404,1.0,2.4510043168373103,67.92682614090786,71.19706685521564,-0.15918842275385625,-0.2496589132839393,-0.4179186235359178,-0.6109512470818523,31.898264685404165,0.06944417953491211,0.12046106935908307,0.2174167037010193,-0.028580067956023747,0.4634134753580623,0.09441831787249777,0.3404150895295408,-0.18930459881670858,100.0,24.17958244054182,0.12299838582852142,4,-0.1291666030883789,-0.2538890838623047,-0.48819464445114136,-0.5688886642456055,0.5899999141693124,1,0.17088018687744855,-1.1080915983313566,3.417222023010254,-1.2785325865525128,3.3222219944000244,-1.3477811984948613,3.332221984863281,0.17088018687744855
6415,2006-04-05,3.51111102104187,3.52222204208374,3.4638888835906982,3.4694440364837646,31285800.0,0.011200012634277723,-1.2105401058889262,0.6000068664812717,74.91047751478197,72.91551593076183,-0.18232659909731375,-0.26286446571330835,-0.4439280282725284,-0.6414638434628874,34.4784904184973,0.05833315849304155,0.1158071857352958,0.23144453763961792,-0.012528662551469782,0.4754177378307056,0.10945793754407429,0.35343113773516155,-0.19033261032778093,94.87182026556998,19.37201630196803,0.1219866000955438,4,-0.14277803897857666,-0.26777803897857666,-0.5072223544120789,-0.6077775955200195,0.41777801513671875,2,0.16645579070946592,1.0,3.472222089767456,-1.1080915983313566,3.417222023010254,-1.2785325865525128,3.3222219944000244,0.16645579070946592
6416,2006-04-06,3.512778043746948,3.522778034210205,3.47777795791626,3.51111102104187,21366000.0,0.00047478495982811175,3.1537885956996883,0.040008239683219295,73.65128783905593,73.73001988684202,-0.1586067657805441,-0.23902599007778713,-0.4353857647181143,-0.6353073623614307,36.69889844904779,0.04500007629394487,0.12315716910537278,0.20913931131362862,-0.027014676184509145,0.4452932988117664,0.09106231756455996,0.3272163050626973,-0.1517109067589284,95.39641859520667,21.043545723688467,0.11807699374906877,4,-0.11138904094696,-0.2691670656204219,-0.4900003671646114,-0.5933336019515987,0.4366660118103036,3,0.17333542197494878,-1.2105401058889262,3.51111102104187,1.0,3.472222089767456,-1.1080915983313566,3.417222023010254,0.17333542197494878
6417,2006-04-07,3.52222204208374,3.5461111068725586,3.4611110687255864,3.5333330631256104,48380400.0,0.002688469985629549,3.636309845051441,-6.665188787187397,73.84815100244663,73.66159377904755,-0.1450728619775119,-0.224264180260779,-0.4368971986016974,-0.6366959409917139,38.7697292045871,0.08500003814697221,0.12655073735647226,0.19591665267944292,-0.03225548295034697,0.4240887883092328,0.08183058486454797,0.31000272049433786,-0.12881272565128343,86.26190110565085,13.555889587666542,0.114086067814895,4,-0.10916650295257524,-0.26694452762603715,-0.4916663765907283,-0.6027776002883907,0.4083340167999272,4,0.15662463354423206,3.1537885956996883,3.512778043746948,-1.2105401058889262,3.51111102104187,1.0,3.472222089767456,0.15662463354423206
6418,2006-04-10,3.5055561065673833,3.513889074325561,3.4666669368743896,3.5,34441200.0,-0.004731653858624174,3.2500268223077065,-0.5000536446151735,80.35240666619774,74.1764695873843,-0.10962687553354078,-0.18413528420289893,-0.4119168683978587,-0.6122913198384001,40.64028905726712,0.05555510520935014,0.13711385712121515,0.15836181640625036,-0.05379781105836123,0.37052144387086194,0.05228200267394456,0.26444163013855615,-0.08160643204690654,71.70578675711087,-3.293486207748117,0.10607981373230571,4,-0.08805608749389693,-0.2502785921096806,-0.4626393318176274,-0.5805561542510991,0.27722191810607866,0,0.15404116934296952,3.636309845051441,3.52222204208374,3.1537885956996883,3.512778043746948,-1.2105401058889262,3.51111102104187,0.15404116934296952
6419,2006-04-11,3.5661110877990723,3.602221965789795,3.5333330631256104,3.552778005599976,61970400.0,0.01727400143966995,-1.6382607663475455,2.399716786817442,81.6456707028896,74.8270418371757,-0.143950590413902,-0.2226784107883426,-0.4638733924229399,-0.6643487062274938,42.137352473365766,0.09666585922241167,0.1432110936077433,0.19769458770751935,-0.012809078268757546,0.40819825368379625,0.0924427547193809,0.3029464206956578,-0.11772912680817926,74.40957520503082,-1.3773586426853797,0.10525183298813853,4,-0.11222207546234131,-0.28277814388275146,-0.5212498307228088,-0.6411111354827881,0.12777781486511275,1,0.15282756562424105,3.2500268223077065,3.5055561065673833,3.636309845051441,3.52222204208374,3.1537885956996883,3.512778043746948,0.15282756562424105
6420,2006-04-12,3.603888988494873,3.6077780723571777,3.555556058883667,3.569443941116333,28513800.0,0.0105935849348755,1.4736161538591845,2.5834272124171593,91.52775620070115,76.70956379365333,-0.1539342925092111,-0.25004227294685455,-0.49168436977503704,-0.6928795283391977,42.32874727468851,0.05222201347351074,0.1435930218117627,0.22072248458862287,-0.012350138123021992,0.45379510730026773,0.10418617323280044,0.3372587959444453,-0.1372220516204834,97.34835800418098,15.48635455689704,0.11653631135582238,4,-0.14722192287445068,-0.31777799129486084,-0.5605555176734924,-0.6788890361785889,0.12944412231445312,2,0.1271773400637719,-1.6382607663475455,3.5661110877990723,3.2500268223077065,3.5055561065673833,3.636309845051441,3.52222204208374,0.1271773400637719
6421,2006-04-13,3.61388897895813,3.6333329677581783,3.591110944747925,3.6111109256744394,29127600.0,0.002774777606963097,1.0266880292973872,0.08065174807746966,91.03276967930047,78.79571999552867,-0.13385428351253692,-0.24633133023246856,-0.4901778510953796,-0.6948021446699091,42.54250169686805,0.04222202301025346,0.14565632917341942,0.21400022506713867,-0.03517329338249997,0.4631737435167773,0.08941346584231935,0.338586984291958,-0.1189998149871827,88.70992080027597,3.9463189853610032,0.1245867592248194,4,-0.11111152172088623,-0.2972224950790405,-0.5811112523078918,-0.6875,0.08999991416931152,3,0.08716373387631626,1.4736161538591845,3.603888988494873,-1.6382607663475455,3.5661110877990723,3.2500268223077065,3.5055561065673833,0.08716373387631626
6422,2006-04-17,3.5988891124725337,3.6583330631256095,3.5738890171051025,3.5944440364837646,25405200.0,-0.004150616295335308,-2.7073354546976667,1.600068657741512,86.75231832289694,80.18307378546425,-0.08435260487646001,-0.21929732658019008,-0.4621040933643048,-0.6723776873948681,42.81015526702532,0.08444404602050692,0.1470385646601562,0.1842225551605221,-0.07566641669712126,0.4441115270181655,0.05427806923170042,0.3141670410893438,-0.07631118774414025,68.98567742994837,-15.026041487156562,0.12994448592882166,4,-0.06833362579345703,-0.25861155986785933,-0.5661113858222957,-0.6725001335144039,0.09388899803161666,0,0.09740643074270139,1.0266880292973872,3.61388897895813,1.4736161538591845,3.603888988494873,-1.6382607663475455,3.5661110877990723,0.09740643074270139
6423,2006-04-18,3.737221956253052,3.740556001663208,3.6011109352111816,3.6011109352111816,46895400.0,0.03843765102434071,-1.0489900874247449,30.62062862047087,91.96155544516215,82.85359926371473,-0.19279426167862201,-0.3414449726414106,-0.5851995200097542,-0.8020779454568356,43.20862673283511,0.14166688919067427,0.15437223095486097,0.3011664986610416,0.009295472215250289,0.5930375251068329,0.15523098543814617,0.44710201188393706,-0.1874930038452156,98.3910828435864,13.023468509674572,0.14593551322289555,4,-0.13638842105865523,-0.33861041069030806,-0.7044442296028142,-0.8108329772949223,-0.08611106872558594,1,0.05173203649495095,-2.7073354546976667,3.5988891124725337,1.0266880292973872,3.61388897895813,1.4736161538591845,3.603888988494873,0.05173203649495095
6424,2006-04-19,3.820555925369263,3.963888883590698,3.783889055252075,3.874444007873535,113608800.0,0.02229837298712689,-1.8297005099258372,-0.3959127048771086,92.82310385696735,84.8438910795131,-0.24755375704981297,-0.4009232953234574,-0.653267229009558,-0.8766595025796469,44.662393356335585,0.2266669273376456,0.1685559794799536,0.35630601644516036,0.030436129810042623,0.6821759030802781,0.19337107312760127,0.5192409597627194,-0.2466669082641606,64.89800732422806,-18.600362599272188,0.16293494331755892,4,-0.10805594921112105,-0.2891669273376474,-0.7877781987190251,-0.8941669464111333,-0.10500001907348722,2,-0.00988806378803364,-1.0489900874247449,3.737221956253052,-2.7073354546976667,3.5988891124725337,1.0266880292973872,3.61388897895813,-0.00988806378803364
6425,2006-04-20,3.7905559539794917,3.8672220706939697,3.7738890647888175,3.86388897895813,61659000.0,-0.00785225291182512,1.3333482346419885,1.3608393836025732,88.08876955168238,86.44805571424939,-0.19416438440266148,-0.34927645485452397,-0.6070498125827783,-0.8381435203048064,46.919125143192765,0.09333300590515226,0.17456869806567354,0.30119489431381163,-0.04440163840428779,0.6467914270319111,0.12839662795476192,0.47399316067286135,-0.1894450187683101,55.55564385876318,-26.71219306154226,0.17279826635904982,4,-0.07805597782134965,-0.22111153602600098,-0.7575005292892452,-0.8641669750213619,-0.049999952316283736,3,-0.025502077396805434,-1.8297005099258372,3.820555925369263,-1.0489900874247449,3.737221956253052,-2.7073354546976667,3.5988891124725337,-0.025502077396805434
6426,2006-04-21,3.782222032546997,3.8133330345153813,3.769443988800049,3.7916669845581055,65728800.0,-0.002198601348634699,-1.5078709853206889,0.12879534171486456,88.33337306980108,88.05752483284434,-0.1604650375650749,-0.3147238577426279,-0.5820459837818821,-0.8212289755098805,49.267386554196285,0.043889045715332475,0.18491698793634903,0.26597206592559797,-0.08305619142933862,0.6150003232805346,0.09145793724812945,0.4404861946030665,-0.10855550765991229,53.4187401957968,-30.857159728879722,0.17451412867746832,4,-0.06694412231445312,-0.19861114025115967,-0.6663891077041626,-0.7730555534362793,-0.10444402694702104,4,-0.01292597878098356,1.3333482346419885,3.7905559539794917,-1.8297005099258372,3.820555925369263,-1.0489900874247449,3.737221956253052,-0.01292597878098356
6427,2006-04-24,3.794444084167481,3.808332920074463,3.769443988800049,3.77222204208374,45199800.0,0.003231447417763933,-1.7999656681829885,-2.352795658210368,86.46620423124722,88.73683567340537,-0.1452903779704129,-0.30176952429339865,-0.5779183604498148,-0.8246678633609581,51.6211811508714,0.03888893127441406,0.1899087681064171,0.2523885607719425,-0.09888502145435307,0.6036621429982381,0.07675176965879471,0.4280253518850903,-0.06273308753967344,53.29242028626445,-29.339386175128062,0.1756367911131478,4,-0.045833110809326616,-0.2108331918716435,-0.675833106040955,-0.7824995517730717,-0.07666611671447798,0,-0.023865206346796897,-1.5078709853206889,3.782222032546997,1.3333482346419885,3.7905559539794917,-1.8297005099258372,3.820555925369263,-0.023865206346796897
6428,2006-04-25,3.747777938842773,3.794444084167481,3.694443941116333,3.794444084167481,64506600.0,-0.012298546055646176,3.285768295424293,-2.0999935626461377,77.07433697724298,88.22890970388907,-0.06777947762265368,-0.2327318215081191,-0.5158420264483587,-0.7697910650713147,53.15790622795446,0.1000001430511479,0.19636146699391155,0.18394461870193446,-0.16128762422325504,0.529176861627124,0.011328497239339708,0.3565607401645292,0.2161109447479248,19.794024425421984,-58.13581254194439,0.17261612146259478,4,0.011944532394409624,-0.1641670465469356,-0.6270834207534786,-0.7355554103851314,-0.023334026336669034,1,-0.014675316743981148,-1.7999656681829885,3.794444084167481,-1.5078709853206889,3.782222032546997,1.3333482346419885,3.7905559539794917,-0.014675316743981148
6429,2006-04-26,3.8216669559478764,3.8216669559478764,3.7527780532836914,3.7527780532836914,48555000.0,0.01971542025990969,-1.0000000000000129,-1.476207262992236,78.54964207905377,86.78689702370603,-0.11354626383661115,-0.28006930559095844,-0.5713356282057571,-0.8343709466427245,54.90093117528663,0.07388901710510343,0.20519023995104213,0.23186138868331962,-0.10862641555029295,0.5723491929169322,0.061617486566513335,0.4021052908001259,0.13683302879333414,73.63374933074304,-2.0641008009773003,0.17024390211680632,4,-0.05277800559997603,-0.23805606365203902,-0.6998614072799687,-0.8083333969116215,-0.010555982589723012,2,-0.04462871055651885,3.285768295424293,3.747777938842773,-1.7999656681829885,3.794444084167481,-1.5078709853206889,3.782222032546997,-0.04462871055651885
6430,2006-04-27,3.761667013168335,3.8344440460205083,3.7461109161376953,3.808332920074463,57267000.0,-0.0156999402279574,-1.2714139014483983,-0.6774081905994606,70.6642712130665,84.52373052745781,-0.03219781137476607,-0.1955739035863302,-0.49635662178359574,-0.7656533357406712,56.72544760503199,0.08833312988281294,0.21328993473121738,0.14994474649429312,-0.174367852701665,0.47425734569025124,-0.012211553103686157,0.3121010460922724,0.19155185070037817,48.016444057676665,-24.149110374848945,0.16215629959797911,4,0.00722193717956543,-0.17805612087249756,-0.6309724450111389,-0.7483334541320801,-0.06888890266418457,3,-0.012258157543222015,-1.0000000000000129,3.8216669559478764,3.285768295424293,3.747777938842773,-1.7999656681829885,3.794444084167481,-0.012258157543222015
6431,2006-04-28,3.8050000667572017,3.8072218894958496,3.747777938842773,3.7638890743255615,28697400.0,0.011519641009470671,1.6097869890616199,-0.8809641804312968,72.22714677495092,82.90982257768603,-0.05092631978515394,-0.2125701296953726,-0.5259757847033577,-0.7997774443998185,58.40006789816097,0.059443950653076616,0.2176698488035922,0.16963889598846382,-0.13735281973161895,0.4766306117085466,0.01614303812842266,0.323134753848505,0.14304329865646404,78.96860199964861,8.231456005573662,0.15349585786004127,4,-0.022500157356261763,-0.21611118316650346,-0.6669445037841792,-0.7916665077209468,-0.1955561637878418,4,-0.016936679096806406,-1.2714139014483983,3.761667013168335,-1.0000000000000129,3.8216669559478764,3.285768295424293,3.747777938842773,-0.016936679096806406
6432,2006-05-01,3.9049999713897705,3.9144439697265625,3.8333330154418954,3.849443912506104,43882200.0,0.02628118341080432,1.1791116477336179,1.3513674955924693,77.76061161897074,81.33193993033143,-0.11503519520348782,-0.28108241353888097,-0.6104588441008016,-0.8895119820644286,60.418379984193606,0.1094439029693608,0.2179221337582522,0.24049990177154523,-0.05161616013891912,0.5326159636820096,0.09444187081631306,0.3865579327267774,0.037971405537948755,95.70727404153034,24.05610291200196,0.14605803095523226,5,-0.07583355903625488,-0.31583356857299805,-0.7384719252586365,-0.8708329200744629,-0.39722204208374023,0,-0.058187443650333015,1.6097869890616199,3.8050000667572017,-1.2714139014483983,3.761667013168335,-1.0000000000000129,3.8216669559478764,-0.058187443650333015
6433,2006-05-02,3.9944438934326167,3.9961109161376953,3.8888890743255615,3.894443988800049,54761400.0,0.02290497380234635,1.0752490690194594,1.7999819757187245,78.61915026886618,79.75372286498686,-0.18344645262281611,-0.34263198532523687,-0.6830445750149807,-0.9682258803980952,61.890135149402624,0.10722184181213379,0.22258658277858023,0.3010827302932735,-0.0020181769543881067,0.6041836375409351,0.1495322766694427,0.4526331839171043,-0.29999995231628374,99.33319091796858,26.87301016247804,0.15155045362383077,5,-0.14916646480560258,-0.35638844966888383,-0.8147215843200679,-0.9463883638381954,-0.49166584014892534,1,-0.06926268921550971,1.1791116477336179,3.9049999713897705,1.6097869890616199,3.8050000667572017,-1.2714139014483983,3.761667013168335,-0.06926268921550971
6434,2006-05-03,4.065556049346924,4.086111068725587,3.998332977294922,4.0,51985800.0,0.01780276749692855,-1.5483515951077622,0.6555611186610429,79.53093869603235,78.80285276991462,-0.24155238562222525,-0.38684779037220896,-0.7364111925416239,-1.0276952629339462,63.261878522602984,0.09166717529297008,0.23524049124332924,0.3425281882286071,0.015368949985861136,0.669687426471353,0.1789485691072339,0.5061078073499803,-0.36507876873016354,93.9544087782874,23.624462314783827,0.163579619121373,5,-0.1752785444259639,-0.38250052928924516,-0.8654171228408813,-1.0158336162567139,-0.6266670227050781,2,-0.08390294776420926,1.0752490690194594,3.9944438934326167,1.1791116477336179,3.9049999713897705,1.6097869890616199,3.8050000667572017,-0.08390294776420926
6435,2006-05-04,4.095555782318115,4.121110916137694,4.0738887786865225,4.10277795791626,38075400.0,0.007378998741392362,1.1519339417645373,-0.11016795048043003,80.0415948808495,77.88154408225334,-0.2500315742190171,-0.390856819594513,-0.7488822324415567,-1.0459281095245645,64.38560557144008,0.055554866790770596,0.23086608972344802,0.3433056831359864,-0.007692012181765406,0.6943033784537382,0.16780683547711073,0.5188045307948621,-0.37965315017700174,93.15486834172931,24.110950037830975,0.17549884765887583,5,-0.18777835369110152,-0.39055585861206144,-0.8883336186408997,-1.0458333492279053,-0.7183337211608887,3,-0.06945206562391493,-1.5483515951077622,4.065556049346924,1.0752490690194594,3.9944438934326167,1.1791116477336179,3.9049999713897705,-0.06945206562391493
6436,2006-05-05,4.12166690826416,4.14722204208374,4.10277795791626,4.1111111640930185,33964200.0,0.00637547803860361,-2.265287533500324,-1.4615740129405874,82.15994722263196,77.40307108129609,-0.24912718887424612,-0.3889545231617646,-0.7556535940365228,-1.0606219997612105,65.59060840882157,0.051666259765625,0.21771771681281304,0.33897236585617074,-0.029747095635717535,0.7076918273480586,0.15461263511022683,0.5233320966021147,-0.3814517790832519,91.85854501096048,21.86511525913653,0.18435973074594397,5,-0.20083391666412354,-0.39527785778045654,-0.9144447445869446,-1.0719444751739502,-0.7266669273376465,4,-0.10405712235019893,1.1519339417645373,4.095555782318115,-1.5483515951077622,4.065556049346924,1.0752490690194594,3.9944438934326167,-0.10405712235019893
6437,2006-05-08,4.0738887786865225,4.136110782623291,4.055555820465088,4.108889102935791,36511200.0,-0.011591943415378836,-1.2480588176586047,-3.3157609432176014,73.30767658901287,76.98455326038165,-0.17605533545647045,-0.3138173945526752,-0.6902861510200871,-1.0014909781804264,66.41169896150811,0.08055496215820312,0.2085457655092613,0.2636108994483939,-0.10560250240011282,0.6328243012969006,0.07900419852414053,0.44821760037264724,-0.3011130964733879,71.6128901264109,4.996287820780154,0.18460670092425344,5,-0.12722229957580478,-0.34749972820281894,-0.854722559452056,-0.9986112117767325,-0.6366667747497545,0,-0.11400529100033652,-2.265287533500324,4.12166690826416,1.1519339417645373,4.095555782318115,-1.5483515951077622,4.065556049346924,-0.11400529100033652
6438,2006-05-09,4.04555606842041,4.0755558013916025,4.025000095367432,4.059999942779541,49266000.0,-0.006954708831115264,1.21951704575186,0.41267830138552924,66.86097098799323,75.68581202804158,-0.11291492765444877,-0.25608455298970245,-0.6457455555062559,-0.9618371324468082,67.09912823206861,0.05055570602417081,0.19991060572981256,0.2082781910896303,-0.14577607656816927,0.5623324587474299,0.03125105726073052,0.3853053249185301,-0.24282467741762703,31.716964031219273,-33.666380738069435,0.17702713382889979,5,-0.09888958930969238,-0.28583407402038574,-0.8258338570594788,-0.9697225093841553,-0.44611215591430664,1,-0.1329305860601645,-1.2480588176586047,4.0738887786865225,-2.265287533500324,4.12166690826416,1.1519339417645373,4.095555782318115,-0.1329305860601645
6439,2006-05-10,4.1111111640930185,4.142221927642821,4.042778015136719,4.0444440841674805,30974400.0,0.016204223736838275,-1.8412863847846122,-4.6155953913704355,72.80632773114945,75.92381830782858,-0.1487357559059994,-0.2937782922367633,-0.6926178026626317,-1.0158588212542892,67.36785417113083,0.09944391250610263,0.19803454702305778,0.24658328294754117,-0.10346498535056448,0.5966315512456468,0.07155914879848879,0.421607417096594,-0.28082052100375865,70.45466959011925,3.6700483050473025,0.1750241341490528,5,-0.16361117362976163,-0.3361111879348764,-0.8505559563636789,-0.9827781915664682,-0.5361111164093022,2,-0.14797291693851233,1.21951704575186,4.04555606842041,-1.2480588176586047,4.0738887786865225,-2.265287533500324,4.12166690826416,-0.14797291693851233
6440,2006-05-11,4.0622220039367685,4.1111111640930185,4.051667213439941,4.1111111640930185,24721200.0,-0.01189195772258711,1.4317844881398616,-0.7333328564991212,68.8341088364374,75.54681409243818,-0.05892607189960497,-0.22007474546377326,-0.6273062254379429,-0.9557010304511788,67.62032112550851,0.05944395065307706,0.20633984518139892,0.17477747201919636,-0.16322980891445749,0.5127847529528506,0.005773831552369657,0.3437811124860235,-0.20657684892795025,30.454357477821247,-36.45035132379837,0.16900364046682706,5,-0.07194447517395064,-0.2580554485321054,-0.7815277576446542,-0.9163889884948739,-0.5238890647888197,3,-0.1534463100960115,-1.8412863847846122,4.1111111640930185,1.21951704575186,4.04555606842041,-1.2480588176586047,4.0738887786865225,-0.1534463100960115
6441,2006-05-12,3.928889036178589,4.061666965484618,3.9083330631256095,4.061666965484618,41518800.0,-0.032822668881455574,1.3096293662721845,2.7158971207864986,57.776391392977416,73.32634517843891,0.10485530523008446,-0.06527969217361873,-0.47827802216904214,-0.8117514777761912,67.0036522623291,0.153888940811159,0.2051326198980563,0.025694501399994074,-0.2870543078133805,0.33844331061336863,-0.1306799032066932,0.18206890600668135,-0.04991773020377677,8.788777993091111,-57.365956221473404,0.1563744046066872,5,0.08916652202606201,-0.12472248077392578,-0.6230560541152954,-0.7580560445785522,-0.3916671276092525,4,-0.14041296914761892,1.4317844881398616,4.0622220039367685,-1.8412863847846122,4.1111111640930185,1.21951704575186,4.04555606842041,-0.14041296914761892
6442,2006-05-15,3.9494440555572514,3.9616670608520512,3.87833309173584,3.921667098999024,41493600.0,0.00523176378599266,2.191468186030815,-0.2091985972624006,62.02782022393941,71.48286406233596,0.10199336176974105,-0.06137201940347348,-0.48273653876853073,-0.8209303701598984,66.0883080096994,0.08333396911621138,0.2140770306237405,0.02872177362442052,-0.2496187688872955,0.30706231613613655,-0.11044849763143771,0.1678920448802783,0.1977779865264888,26.94731801631713,-43.209867345232084,0.13917027125585796,5,0.06333351135253862,-0.14527750015258833,-0.6269440650939946,-0.7783330678939824,-0.2744441032409677,0,-0.1403853471099511,1.3096293662721845,3.928889036178589,1.4317844881398616,4.0622220039367685,-1.8412863847846122,4.1111111640930185,-0.1403853471099511
6443,2006-05-16,3.930556058883667,4.02666711807251,3.9144439697265625,3.9922220706939697,37051200.0,-0.004782444416957188,-1.3905191415018638,-2.2200420582807605,56.95038970905127,68.97391417489361,0.12389467640170615,-0.028730288186573638,-0.4461889432465176,-0.7909178354788087,64.88560835890542,0.11222314834594727,0.21886419969699933,0.00016707181930541992,-0.2644296833462576,0.26476382698486844,-0.1321313057634761,0.13246544940208693,0.21128820419311545,19.789759945068415,-47.86520317976215,0.13229837758278146,5,0.08222150802612305,-0.12361156940460205,-0.5963895320892334,-0.7322225570678711,-0.32555603981018066,1,-0.12551253500936266,2.191468186030815,3.9494440555572514,1.3096293662721845,3.928889036178589,1.4317844881398616,4.0622220039367685,-0.12551253500936266
6444,2006-05-17,3.782778024673462,3.934999942779541,3.7444438934326167,3.930556058883667,49739400.0,-0.037597233571113664,1.4326438432881305,2.3964260031084956,51.21173190106674,65.77059606602886,0.2540593887457261,0.12234510301144663,-0.28040294800355614,-0.6337995085875239,62.286674642977125,0.19055604934692427,0.20598985845081774,-0.1457220673561097,-0.41413207963986487,0.12268794492764545,-0.27992707349798707,-0.011517061214231905,0.3537960149765018,10.454745844045979,-57.21885860813675,0.13420500614187766,5,0.1630549430847168,0.05749952793121338,-0.44638925790786743,-0.5802779197692871,-0.14611101150512695,2,-0.04846546928515172,-1.3905191415018638,3.930556058883667,2.191468186030815,3.9494440555572514,1.3096293662721845,3.928889036178589,-0.04846546928515172
6445,2006-05-18,3.693888902664185,3.8444440364837646,3.69333291053772,3.7888889312744136,44227800.0,-0.023498371151965736,-2.144479476487345,0.642856220939419,43.93938054064071,61.5238664346965,0.31288324722629435,0.21462477305779126,-0.173540645402261,-0.5363292379695883,59.57401016705495,0.15111112594604448,0.18160335730792054,-0.22977783679962105,-0.5117839169169227,0.05222824331768061,-0.37078087685827166,-0.08877479674097,0.4269999311370847,0.15094779290636048,-63.363643963655264,0.14100304005865089,5,0.22388851642608598,0.1575001478195186,-0.32527792453765914,-0.46333336830139205,-0.02555584907531827,3,-0.03218528172158108,1.4326438432881305,3.782778024673462,-1.3905191415018638,3.930556058883667,2.191468186030815,3.9494440555572514,-0.03218528172158108
6446,2006-05-19,3.733333110809326,3.785556077957153,3.668889045715332,3.730556011199951,39207600.0,0.010678233478189414,1.176156148410375,-0.029232618663401023,39.97401123933138,57.82012584028744,0.2375409175604979,0.18058902815137934,-0.1948095935382752,-0.5672838716942277,56.725751889970546,0.11666703224182084,0.14883852148351506,-0.18788918256759635,-0.4758424198378224,0.10006405470262969,-0.33186580120270914,-0.04391256393248355,0.36190236759613015,18.01230150003665,-39.71869642044866,0.14397661863511294,5,0.17222237586975053,0.12722241878509521,-0.3619440793991089,-0.4999995231628418,-0.12055516242980957,4,-0.05223219195115014,-2.144479476487345,3.693888902664185,1.4326438432881305,3.782778024673462,-1.3905191415018638,3.930556058883667,-0.05223219195115014
6447,2006-05-22,3.7038888931274414,3.732222080230713,3.653888940811157,3.72777795791626,48097800.0,-0.007886844492026035,3.7797174820698856,-8.602163461538622,31.751572117973467,53.91908152139636,0.23354048558988127,0.21386626733456948,-0.14830377209003132,-0.5289560944401388,53.67630016923171,0.07944416999816939,0.1092051005331185,-0.21280564069747943,-0.5117888818968366,0.08617760050187773,-0.362297261297158,-0.06331402009780085,0.3572388706628047,13.412789526364872,-37.44245551527068,0.1494916205996787,5,0.19416654109954745,0.15666663646697998,-0.2941669225692749,-0.45777785778045654,0.04277801513671875,0,-0.04499783588739803,1.176156148410375,3.733333110809326,-2.144479476487345,3.693888902664185,1.4326438432881305,3.782778024673462,-0.04499783588739803
6448,2006-05-23,3.6927781105041504,3.802222013473511,3.6927781105041504,3.741667032241821,40136400.0,-0.0029997613167898063,-3.47724756772575,2.046497934090444,24.679137751331083,48.57161596808321,0.21159908277812,0.23256928042252278,-0.12051766883266168,-0.5090692269877239,52.11583318201789,0.1094439029693608,0.061459836414832214,-0.2211664319038391,-0.5276100894632627,0.08527722565558449,-0.3743882606835509,-0.06794460312412731,0.32762577098818646,13.834097356804046,-30.265294257253167,0.1532218287797117,5,0.189721941947937,0.18138837814331055,-0.25736159086227506,-0.43416702747345015,0.15166592597961426,1,-0.004814304476431053,3.7797174820698856,3.7038888931274414,1.176156148410375,3.733333110809326,-2.144479476487345,3.693888902664185,-0.004814304476431053
6449,2006-05-24,3.6511108875274663,3.7377779483795166,3.593333005905152,3.677778005599976,41250600.0,-0.011283435324251245,-1.0312475902139995,0.5454634122552535,20.282208991904497,43.176960429801774,0.20244221144232233,0.27489787861642645,-0.06405275581540115,-0.45916941432927594,50.034646504314125,0.1444449424743648,0.024372946270000195,-0.2543058514595029,-0.5804228972957568,0.07181119437675054,-0.41736437437762985,-0.09124732854137596,0.3326414998967526,23.008898290601575,-14.270408822096844,0.1630585229181268,5,0.176389098167419,0.21916663646697954,-0.1513883471488957,-0.35138833522796675,0.2622220516204825,2,-0.012629270891634348,-3.47724756772575,3.6927781105041504,3.7797174820698856,3.7038888931274414,1.176156148410375,3.733333110809326,-0.012629270891634348
6450,2006-05-25,3.715555906295776,3.7294440269470215,3.673332929611206,3.693888902664185,30454200.0,0.01765079745686715,1.2697174269457034,-0.812498882431795,24.169571418996142,39.44286932158163,0.09348185994335978,0.21799808194030845,-0.11803702186552467,-0.5146396724376676,47.78013582077792,0.07833313941955522,-0.005055431637871699,-0.18755527734756505,-0.5185666132758855,0.14345605858075539,-0.3530609453117255,-0.02204960938340461,0.2213461553461551,58.5109297101842,26.973279438679363,0.16550566796416022,5,0.09444415569305464,0.15472161769866988,-0.09361141920089677,-0.3041669130325313,0.20500016212463423,3,-0.021232056552767387,-1.0312475902139995,3.6511108875274663,-3.47724756772575,3.6927781105041504,3.7797174820698856,3.7038888931274414,-0.021232056552767387
6451,2006-05-26,3.740556001663208,3.759443998336792,3.722222089767456,3.751667022705078,25768800.0,0.006728493931438706,1.7918205309323056,-0.5128083804661404,28.165927203047247,35.68043676370472,0.043535504447177686,0.19807801572383887,-0.13112093973732097,-0.5297011225546231,45.493145823992386,0.04388809204101607,-0.0479234082003277,-0.15933297872543317,-0.4955788600909825,0.17691290264011572,-0.32745591940820784,0.008789961957341497,0.1551177732903093,70.47905367154237,42.192617095054445,0.16812294068277447,5,0.06944406032562256,0.1297215223312378,-0.09958380460739136,-0.3286116123199463,0.19222187995910645,4,-0.01930807827559,1.2697174269457034,3.715555906295776,-1.0312475902139995,3.6511108875274663,-3.47724756772575,3.6927781105041504,-0.01930807827559
6452,2006-05-30,3.677778005599976,3.73444390296936,3.669444084167481,3.722222089767456,24906600.0,-0.016783065414691878,-1.1272383954557177,3.99999999999996,26.949818580869405,32.34703997168452,0.07121403154756001,0.25609017107773857,-0.05768069999705894,-0.45713331558404713,42.577840859757984,0.0711119174957271,-0.08987538395947503,-0.21074987649917576,-0.5613183808935873,0.13981862789523536,-0.38603412869638154,-0.03546562430196998,0.18161487706773727,40.42577475848719,12.053887736971866,0.17528425219720561,5,0.08638846874237016,0.19249951839446977,-0.028333604335785356,-0.2658336162567143,0.12333297729492143,1,-0.01767373047570764,1.7918205309323056,3.740556001663208,1.2697174269457034,3.715555906295776,-1.0312475902139995,3.6511108875274663,-0.01767373047570764
6453,2006-05-31,3.717777967453003,3.76444411277771,3.6727778911590576,3.683332920074463,31024800.0,0.010876121884496825,-2.3000107289230307,-0.7750198485076145,24.532369147493853,29.382666332398642,-0.0023943989010897226,0.204800580254072,-0.08653078567908556,-0.48685180927408567,39.170542531372085,0.09166622161865234,-0.11481253805487235,-0.15691661834716797,-0.5116965924047161,0.19786335571038016,-0.33430660537594203,0.020473368681606097,0.10968773000320287,72.72757673208,47.62669544842218,0.17738998702877418,5,0.0011105537414550781,0.15249955654144287,-0.05166703462600708,-0.3058335781097412,0.022778034210205078,2,0.007770485775122404,-1.1272383954557177,3.677778005599976,1.7918205309323056,3.740556001663208,1.2697174269457034,3.715555906295776,0.007770485775122404
6454,2006-06-01,3.724443912506104,3.75,3.690556049346924,3.7166669368743896,33701400.0,0.0017929917040386822,1.0188421815472937,0.2257792113405402,26.864469553561932,27.485454000500997,-0.02034469401366712,0.18052466470669515,-0.08003808696844894,-0.4827117080800023,35.30584902253183,0.05944395065307617,-0.14773660502231056,-0.13319506645202583,-0.4820899335987776,0.2156998006947255,-0.3076425000254015,0.04125236712134983,0.07492586196397522,57.894538710382015,32.08819044508976,0.17444743357337572,6,-0.02666640281677246,0.14583361148834184,-0.05277723073959395,-0.30888843536377,0.05000019073486284,3,0.03221960829500459,-2.3000107289230307,3.717777967453003,-1.1272383954557177,3.677778005599976,1.7918205309323056,3.740556001663208,0.03221960829500459
6455,2006-06-02,3.8111109733581534,3.8344440460205083,3.7422220706939697,3.7488889694213863,45847800.0,0.02326979889830927,-1.4411619922753323,8.00079708145508,41.38208474567391,27.641906612316834,-0.09905147422671545,0.07531660929983452,-0.1532889698209976,-0.558757409512971,31.392418186531057,0.1100001335144043,-0.17390678441516316,-0.03230576515197825,-0.3630851452906123,0.29847361498665625,-0.19769545522129572,0.13308392491733922,-0.2177779674530016,85.85874057162593,55.508003759867584,0.16538969006931725,6,-0.09722244739532337,0.05916655063629239,-0.1348610520362845,-0.3955554962158194,0.013889074325562856,4,0.026822091118412716,1.0188421815472937,3.724443912506104,-2.3000107289230307,3.717777967453003,-1.1272383954557177,3.677778005599976,0.026822091118412716
6456,2006-06-05,3.6927781105041504,3.822221994400024,3.6827778816223145,3.802778005599976,29163600.0,-0.03104944035511359,-1.145288219769975,-1.7678616588371632,33.57044638401314,27.84400375298791,0.014442465485341671,0.16851034136916976,-0.021223463052330693,-0.4312084312002087,27.00074824789096,0.13944411277770952,-0.18809242366222145,-0.12919418811798078,-0.43896245508045695,0.18057407884449583,-0.28407832159921886,0.025689945363257305,-0.09462288379669159,14.141837412940806,-15.952052165738163,0.15488413348123828,6,0.021110415458679643,0.1774994134902954,-0.016528189182281494,-0.2772226333618164,-0.0038890838623046875,0,0.061682005010900154,-1.4411619922753323,3.8111109733581534,1.0188421815472937,3.724443912506104,-2.3000107289230307,3.717777967453003,0.061682005010900154
6457,2006-06-06,3.60944390296936,3.722222089767456,3.5522220134735107,3.683332920074463,53512200.0,-0.022566806085029922,1.2417490517009648,0.6717189779202524,31.011791270433278,28.547631921777043,0.09272142408577544,0.2268986657832479,0.07406566230429812,-0.339235402440651,23.400196423910824,0.1700000762939453,-0.1900976478723133,-0.18930615186691346,-0.4890301495300817,0.11041784579625435,-0.3391681506984976,-0.03944415303532933,0.22500014305114835,20.275486282709053,-10.662376045422558,0.14986199883158396,6,0.08388912677764937,0.24027812480926558,0.07625049352645918,-0.1902774572372432,-0.023332834243773526,1,0.08957999828919894,-1.145288219769975,3.6927781105041504,-1.4411619922753323,3.8111109733581534,1.0188421815472937,3.724443912506104,0.08957999828919894
6458,2006-06-07,3.5077779293060303,3.6277780532836914,3.50333309173584,3.616667032241821,41200200.0,-0.028166658464948813,-1.1131983805668015,1.473684550180197,32.800554946834396,29.938559250102585,0.18482133488199137,0.30167704699607345,0.18565915811159783,-0.22890185323412293,20.23793194970886,0.12444496154785156,-0.19429229086659294,-0.2640832185745241,-0.5670527526798459,0.03888631553079813,-0.415567985627185,-0.11259845152186321,0.32102167606353804,1.3424012442575481,-30.856849027273928,0.15148476705266106,6,0.16111063957214355,0.31749963760375977,0.20138847827911377,-0.04888904094696045,0.07444405555725053,2,0.08362361001766705,1.2417490517009648,3.60944390296936,-1.145288219769975,3.6927781105041504,-1.4411619922753323,3.8111109733581534,0.08362361001766705
6459,2006-06-08,3.5027780532836914,3.5427780151367188,3.3611109256744385,3.5,68437800.0,-0.001425368459208043,3.389261397020703,-0.025512684086758993,36.64597866827122,31.32482672224426,0.18614230774821117,0.27274937261086674,0.20105552018615125,-0.21529079450993382,16.944145427667156,0.18166708946228027,-0.1896497529372425,-0.2386664390563964,-0.5195735178839529,0.042240639771160104,-0.3791199784701744,-0.09821289964261837,0.31300289154052763,29.92968831457966,-6.062241210056161,0.1404535394137782,6,0.09499943256378174,0.25138843059539795,0.23888838291168213,-0.02250063419342041,0.04444384574890137,3,0.06788267619657229,-1.1131983805668015,3.5077779293060303,1.2417490517009648,3.60944390296936,-1.145288219769975,3.6927781105041504,0.06788267619657229
6460,2006-06-09,3.4388890266418457,3.558888912200928,3.42444396018982,3.51111102104187,48106800.0,-0.018239530358468703,-1.659323972223228,-25.997339512530036,30.10513611440986,31.540294379062328,0.2309453531772072,0.30308479084713014,0.2741324147062816,-0.1430125805382758,13.418769112164036,0.1344449520111084,-0.18096783240829373,-0.2713888168334959,-0.5405125941834839,-0.00226503948350798,-0.4059507055084901,-0.13682692815850173,0.34961171703338634,16.86754151930675,-20.514732218307504,0.134561888674994,6,0.15888845920562744,0.31527745723724365,0.3477774858474736,0.08638846874237105,0.1955549716949463,4,0.0975765934868793,3.389261397020703,3.5027780532836914,-1.1131983805668015,3.5077779293060303,1.2417490517009648,3.60944390296936,0.0975765934868793
6461,2006-06-12,3.3772220611572266,3.480556011199951,3.368333101272583,3.4511110782623287,36315000.0,-0.017932234802249036,-1.4484926354885443,1.023081925650576,28.848931347250144,31.751306908660183,0.2633471625114838,0.338666779405421,0.34417354488729623,-0.0733274231876031,11.9429754730137,0.11222290992736816,-0.16637627821084067,-0.3054724335670471,-0.5927279089986341,-0.018216958135460093,-0.44910017128284085,-0.16184469585125338,0.38563529343795766,4.461544556024323,-34.4675384596073,0.1436277377157935,6,0.22055542469024658,0.3769444227218628,0.429166615009307,0.165555357933044,0.28666687011718706,0,0.1325876647782691,-1.659323972223228,3.4388890266418457,3.389261397020703,3.5027780532836914,-1.1131983805668015,3.5077779293060303,0.1325876647782691
6462,2006-06-13,3.3949999809265137,3.490556001663208,3.3388888835906982,3.3677780628204346,49780800.0,0.005264065983033195,-2.5686264610102745,-0.3684162974770361,30.884458731850458,32.45709464025536,0.22488826564103048,0.2922029364395442,0.33547140683424903,-0.08426845694666207,10.826584299915575,0.15166711807250977,-0.15893919787634747,-0.25997231006622323,-0.5458475155431888,0.02590289541074231,-0.4029099128047062,-0.11703470732774024,0.3437525879334258,19.423053275221612,-21.743473688216646,0.1429376027384828,6,0.19166648387908936,0.34555542469024614,0.42861104011535645,0.16083300113677979,0.12444400787353516,1,0.08656525695623962,-1.4484926354885443,3.3772220611572266,-1.659323972223228,3.4388890266418457,3.389261397020703,3.5027780532836914,0.08656525695623962
6463,2006-06-14,3.437222003936768,3.484999895095825,3.4005560874938965,3.4005560874938965,46809000.0,0.012436531148000585,-3.6061201134028664,1.3469262636082737,36.27941022179843,33.503199158948306,0.1549822477157523,0.22253608290543214,0.29994030866816557,-0.11867336258629102,9.24293509161426,0.08999991416931152,-0.1578431090532364,-0.19308358430862382,-0.46355757650335416,0.07739040788610652,-0.3283205804059892,-0.05784658821125843,0.2695414701016321,44.69686707190606,1.1825666690479082,0.13523699609736523,6,0.149444460868835,0.3033334016799918,0.39930576086044267,0.11861097812652543,0.0038890838623042434,2,0.043316685572910574,-2.5686264610102745,3.3949999809265137,-1.4484926354885443,3.3772220611572266,-1.659323972223228,3.4388890266418457,0.043316685572910574
6464,2006-06-15,3.5994439125061035,3.60277795791626,3.4622220993041988,3.466110944747925,55789200.0,0.0471956447338977,1.0079256548372209,3.636428069810344,43.38183394553636,33.72539351448858,-0.029989281407493795,0.04835415220769956,0.14465922225714145,-0.2727385233107844,9.024985383402322,0.1655559539794922,-0.14663308005350828,-0.021694970130920588,-0.2826712289746185,0.23928128871277732,-0.15218309955276954,0.10879315929092837,0.07788959429648035,98.73657315344421,54.759708387767034,0.130488129421849,6,-0.018888473510742188,0.1411114931106563,0.2537503242492676,-0.04361093044281006,-0.06999993324279785,3,-0.004784607862060586,-3.6061201134028664,3.437222003936768,-2.5686264610102745,3.3949999809265137,-1.4484926354885443,3.3772220611572266,-0.004784607862060586
6465,2006-06-16,3.5750000476837163,3.6333329677581783,3.543889045715332,3.593888998031616,36052200.0,-0.006791011449701512,-1.2054708351459602,-0.14166751603518019,40.5576336374035,34.50174765375418,-0.04756151851239965,0.06686255809589614,0.17464927581212253,-0.23875131817951134,9.166270987187062,0.08944392204284624,-0.13773315643488226,-0.040194392204284224,-0.29960481084228086,0.2192160264337124,-0.16989960152328276,0.08951081711471431,0.07525788926191668,80.1887953567163,37.92991968540089,0.12970520931899834,6,-0.044444561004639116,0.1499999761581421,0.2862499356269832,-0.019167065620422807,-0.08555603027343794,4,-0.007770111407165214,1.0079256548372209,3.5994439125061035,-3.6061201134028664,3.437222003936768,-2.5686264610102745,3.3949999809265137,-0.007770111407165214
6466,2006-06-19,3.5383329391479488,3.609999895095825,3.5,3.60277795791626,26956800.0,-0.010256533719356087,1.7887295849905103,3.4117840102997765,41.802698539727494,35.70073735034243,-0.03923204985729045,0.09293660587597241,0.2164971071264108,-0.1941208643273975,9.640691818551808,0.1099998950958252,-0.13442728295227546,-0.06711149215698287,-0.32245236918910125,0.18822938487513552,-0.19478193067304206,0.06055894635907633,0.09500002861022949,67.7357998620229,24.202202309715673,0.12767043851605925,6,-0.0522220134735103,0.16194498538970947,0.35888910293579146,0.017500042915344682,-0.25555491447448686,0,0.02716280826077022,-1.2054708351459602,3.5750000476837163,1.0079256548372209,3.5994439125061035,-3.6061201134028664,3.437222003936768,0.02716280826077022
6467,2006-06-20,3.5372219085693364,3.5983328819274902,3.5283329486846924,3.5383329391479488,24562800.0,-0.0003139983143812808,-6.411733521823644,0.017239976026800434,38.87743793056753,36.37594657075722,-0.05525357896621097,0.08529423356481258,0.22257831061875777,-0.18625835185515527,10.276188132164181,0.06999993324279785,-0.15306052108350165,-0.059889173507690074,-0.3125671182701564,0.19278877125477623,-0.18622814588892345,0.0664497988735433,0.09611105918884189,58.711080292972916,18.09081111479083,0.12633897238123323,6,-0.051110982894897905,0.14555609226226762,0.3738891482353206,0.018611073493957075,-0.20499992370605558,1,0.035809747304293094,1.7887295849905103,3.5383329391479488,-1.2054708351459602,3.5750000476837163,1.0079256548372209,3.5994439125061035,0.035809747304293094
6468,2006-06-21,3.6749999523162837,3.6800000667572017,3.5355560779571533,3.5366671085357666,31161600.0,0.0389509189155377,-1.0553389988634951,-124.50858369108626,47.37775134240037,37.56836575677157,-0.18642079624966712,-0.05679595369465806,0.09201118200439717,-0.31621116980293307,10.11800047791514,0.14444398880004838,-0.15264227883498238,0.0787777781486505,-0.17260487231755484,0.33016042861485584,-0.046913547084451945,0.20446910338175295,-0.3361110687255855,97.70403108294369,56.8205061468427,0.12569132523310264,6,-0.16555547714233354,0.007778048515320268,0.23347210884094283,-0.11916697025299028,-0.317221879959106,2,-0.04232815388696565,-6.411733521823644,3.5372219085693364,1.7887295849905103,3.5383329391479488,-1.2054708351459602,3.5750000476837163,-0.04232815388696565
6469,2006-06-22,3.6050000190734863,3.681111097335816,3.565556049346924,3.671667098999024,32506200.0,-0.019047601129539515,1.7013019585112017,-0.48193240378484126,38.872229616490635,38.54248725700277,-0.11219420905481758,0.010089646841388245,0.16660513178180825,-0.2390063387904826,10.824979297097116,0.11555504798889205,-0.14417508990160188,0.011083388328552157,-0.23902220816415953,0.26118898482126385,-0.11396940991780369,0.136136186574908,-0.2592889118194579,57.975475063681756,21.839952304811817,0.12505279824635593,6,-0.09500002861022949,0.0319443941116333,0.30486100912094116,-0.04916703701019287,-0.23388910293579057,3,-0.04546156183281658,-1.0553389988634951,3.6749999523162837,-6.411733521823644,3.5372219085693364,1.7887295849905103,3.5383329391479488,-0.04546156183281658
6470,2006-06-23,3.636667013168335,3.669444084167481,3.5944440364837646,3.609999895095825,29460600.0,0.008784186942386585,-1.5961079796321056,-0.40000429150781863,46.65784502598349,40.521255443528695,-0.12611879783464186,-0.02929237267751228,0.1387769651468176,-0.26283858871020627,11.570164130153765,0.07500004768371626,-0.12983383535057502,0.04669482707977313,-0.19775779607890387,0.2911474502384501,-0.0755314844995656,0.16892113865911185,-0.2775399063110351,75.46031975883136,35.03320067158181,0.12222631157933855,6,-0.12666702270507812,-0.045000553131103516,0.25638824701309204,-0.0808340311050415,-0.31722307205200195,4,-0.029483874524881104,1.7013019585112017,3.6050000190734863,-1.0553389988634951,3.6749999523162837,-6.411733521823644,3.5372219085693364,-0.029483874524881104
6471,2006-06-26,3.6683330535888667,3.6727778911590576,3.6111109256744394,3.641666889190674,21823200.0,0.008707434666377134,2.4687391036128568,0.9999642378184903,53.73768035893983,43.06050229098307,-0.12532766224379666,-0.07024826705417864,0.11107448374520468,-0.28580299943939513,12.088008048496434,0.06166696548461825,-0.11869041034827266,0.08197201490402195,-0.15513790228272573,0.3190819320907696,-0.036582943689351666,0.20052697349739557,-0.2963265871124263,91.63620985084168,46.6499484872122,0.1185549585933738,6,-0.1274994611740108,-0.08166658878326372,0.21625018119812056,-0.11250007152557329,-0.28611111640930176,0,-0.04876575642540815,-1.5961079796321056,3.636667013168335,1.7013019585112017,3.6050000190734863,-1.0553389988634951,3.6749999523162837,-0.04876575642540815
6472,2006-06-27,3.6127779483795166,3.6888890266418457,3.592221975326538,3.67055606842041,43221600.0,-0.015144509617249335,1.0470758115452872,-2.166720311857411,57.07866085974803,45.37153013964413,-0.03981951478872903,-0.020883176097052036,0.17051287731022935,-0.22103583739873534,12.77510402065089,0.09666705131530762,-0.09643850452106673,0.029666912555694758,-0.20392284336621636,0.26325666847760587,-0.0871279654052608,0.14646179051665031,-0.22840729666870097,50.36221574344023,-0.1387229784905344,0.11679487796095558,6,-0.03722238540649414,-0.026111483573913574,0.27027755975723267,-0.056944966316223145,-0.11555600166320801,1,-0.09134243189622926,2.4687391036128568,3.6683330535888667,-1.5961079796321056,3.636667013168335,1.7013019585112017,3.6050000190734863,-0.09134243189622926
6473,2006-06-28,3.74666690826416,3.7527780532836914,3.61055588722229,3.613332986831665,48182400.0,0.037059836446548866,-1.0480105194673661,-2.307688816079954,64.0076661594601,47.66328927452455,-0.13991070094781088,-0.16073800009468808,0.0376835088833225,-0.34469874394459854,13.391883786545836,0.14222216606140137,-0.06200403478307548,0.16211142539978018,-0.07531044617312865,0.399533296972689,0.04340048961332599,0.2808223611862344,-0.3440251540574826,96.73588312750074,41.83039281031067,0.11871093578645432,6,-0.12027788162231445,-0.16000044345855713,0.13263857364654497,-0.17305588722229004,-0.3055558204650879,2,-0.11061696530500831,1.0470758115452872,3.6127779483795166,2.4687391036128568,3.6683330535888667,-1.5961079796321056,3.636667013168335,-0.11061696530500831
6474,2006-06-29,3.8444440364837646,3.857222080230713,3.7066669464111333,3.766666889190674,47172600.0,0.02609709659642645,1.9139731109731786,0.5833260317965535,72.4201524235214,51.203569139648764,-0.22269896797204058,-0.2625238008866404,-0.06056251654667122,-0.43219836280344515,14.363584640461047,0.15055513381957963,-0.025139958752180558,0.2538885474205017,-0.003632724178210367,0.5114098190192138,0.12512791162114567,0.38264918321985775,-0.41379137835092594,95.17809860808589,33.99620363039607,0.12876063579935612,6,-0.1658329963684082,-0.24638855457305908,0.03388923406600952,-0.2597219944000244,-0.41888809204101607,3,-0.12658942606736578,-1.0480105194673661,3.74666690826416,1.0470758115452872,3.6127779483795166,2.4687391036128568,3.6683330535888667,-0.12658942606736578
6475,2006-06-30,3.9133329391479488,3.927222013473511,3.8477780818939213,3.880000114440918,55357200.0,0.017919080629196005,1.5999890760695321,0.42856836316484265,79.4028453370993,55.38136322824562,-0.26658227056064776,-0.34083670486521234,-0.12816235228760542,-0.4898169548072988,14.841643697205143,0.08277797698974654,0.008358659376081157,0.3176663517951961,0.03856070516323795,0.5967719984271542,0.17811352847921702,0.45721917511117516,-0.4400233388053225,95.85400813612179,26.36148229428946,0.13955282331597904,6,-0.1855554580688472,-0.2802774906158443,-0.06444418430328325,-0.3113883733749385,-0.5049998760223384,4,-0.1385576007566356,1.9139731109731786,3.8444440364837646,-1.0480105194673661,3.74666690826416,1.0470758115452872,3.6127779483795166,-0.1385576007566356
6476,2006-07-03,3.92055606842041,3.9527781009674072,3.903332948684693,3.9222218990325928,18910800.0,0.0018457742759894202,-1.738428019674555,-0.04997568093385281,79.16158887480726,59.85737999982782,-0.23902086418268897,-0.34796044067954757,-0.13371723517451528,-0.48550689768493793,15.974724899666509,0.0494451522827144,0.026307423884312175,0.3135005831718445,0.0011063631000491903,0.6258948032436398,0.15730347313594706,0.4696976932077419,-0.3927769785020776,91.0632408505821,14.607827830076417,0.15619711003589762,7,-0.17638897895812988,-0.2747225761413574,-0.08041727542877197,-0.29750049114227295,-0.6277780532836914,0,-0.15332318089925057,1.5999890760695321,3.9133329391479488,1.9139731109731786,3.8444440364837646,-1.0480105194673661,3.74666690826416,-0.15332318089925057
6477,2006-07-05,3.9327778816223145,3.9355559349060063,3.847222089767456,3.900000095367432,31867200.0,0.003117367278674843,3.6086550900586287,-19.676542149706332,78.44393354681563,63.30917802254063,-0.21147080298452758,-0.35280539125403987,-0.14448840136286467,-0.48640654829912844,16.381058118308086,0.08833384513855025,0.051414564771977034,0.3095556974411009,-0.03515328381713534,0.6542646786993371,0.13720120681198278,0.481910188070219,-0.3454989301571114,94.15577991673308,13.117888667191494,0.17235449062911817,7,-0.17361080646514893,-0.2869443893432617,-0.09263908863067627,-0.27166688442230225,-0.6055557727813721,2,-0.13999161941371552,-1.738428019674555,3.92055606842041,1.5999890760695321,3.9133329391479488,1.9139731109731786,3.8444440364837646,-0.13999161941371552
6478,2006-07-06,3.8011109828948975,3.9044439792633057,3.7738890647888175,3.900000095367432,41895000.0,-0.03347936310939148,1.4226886908277807,-3.016955193482743,61.996066988829845,65.87849328613386,-0.06708892032482705,-0.20873805802975554,-0.011366507778828527,-0.34443187900588734,16.21207301954568,0.15888881683349698,0.07678719011488333,0.1632221460342409,-0.1857402778418935,0.5121845699103753,-0.011259065903826304,0.3377033579723081,-0.16266215049938593,38.37454529602368,-38.75468395121875,0.17448121193806715,7,-0.028610944747924805,-0.15527749061584473,0.016111016273498535,-0.12583351135253906,-0.5272219181060791,3,-0.07994742525174814,3.6086550900586287,3.9327778816223145,-1.738428019674555,3.92055606842041,1.5999890760695321,3.9133329391479488,-0.07994742525174814
6479,2006-07-07,3.740556001663208,3.8111109733581534,3.690556049346924,3.7972218990325928,41304600.0,-0.01593086376698505,1.8552616718993908,0.5730246328697014,59.44236122669434,67.29899508621286,0.016446329521709657,-0.13645194614156875,0.047587784675442,-0.2729206707113385,15.137579836149168,0.12055492401122958,0.10573436132647451,0.09077826738357553,-0.25498979552966894,0.43654633029682,-0.08210576407304693,0.263662298840198,-0.05810107166763112,19.067790831203478,-55.291952921917485,0.1728840314566223,7,0.03194403648376465,-0.09472250938415527,0.054027020931243896,-0.06527853012084961,-0.44611191749572754,4,-0.08005358394072704,1.4226886908277807,3.8011109828948975,3.6086550900586287,3.9327778816223145,-1.738428019674555,3.92055606842041,-0.08005358394072704
6480,2006-07-10,3.774444103240967,3.7883329391479488,3.717221975326538,3.7544438838958736,25158600.0,0.009059642888033403,1.9767309563612234,-0.35294983885490994,63.50924932639418,68.38472497148555,0.00464573529255663,-0.15168934234624842,0.014394047707580349,-0.29707887736363325,14.15856326557302,0.07111096382141069,0.11881847110926991,0.10788861513137826,-0.22719241965227255,0.4429696499150291,-0.05965190226044692,0.27542913252320345,0.17833399772644043,31.991227806979023,-41.42158847164046,0.16754051739182535,7,-0.0019440650939941406,-0.12861061096191406,0.00958341360092163,-0.0991666316986084,-0.36166620254516557,0,-0.09243431595626006,1.8552616718993908,3.740556001663208,1.4226886908277807,3.8011109828948975,3.6086550900586287,3.9327778816223145,-0.09243431595626006
6481,2006-07-11,3.8250000476837163,3.8288888931274414,3.7427780628204346,3.766110897064209,23212800.0,0.0133942755701002,1.583318134188777,2.944425238713941,65.5836766522884,69.32972672621227,-0.023858952797938926,-0.17600259914846417,-0.03626271890232102,-0.33854115468694257,12.677100034255012,0.08611083030700684,0.1497977352906643,0.13605566024780336,-0.17672213699767925,0.4488334574932864,-0.020333238374937945,0.29244455887054466,0.12306693077087338,54.87512699444541,-19.55476610954956,0.1563888986227415,7,-0.04333305358886763,-0.17916655540466353,-0.03291702270507857,-0.14972257614135787,-0.33722209930419966,1,-0.1089325436245222,1.9767309563612234,3.774444103240967,1.8552616718993908,3.740556001663208,1.4226886908277807,3.8011109828948975,-0.1089325436245222
6482,2006-07-12,3.6888890266418457,3.839443922042847,3.6683330535888667,3.83388900756836,46409400.0,-0.03558458022093214,1.1921859822961265,-2.4622528836149025,50.75347740395574,67.8570390867118,0.13877777062363306,-0.01765017947116254,0.09493999024585209,-0.1938582134428426,11.161491942480346,0.17111086845398038,0.1678018615538197,-0.014749813079833807,-0.29533957356499885,0.26583994740533123,-0.15504469332241655,0.12554506716274894,0.25456105175018306,8.706066012939411,-60.186436171970705,0.14029488024258252,7,0.1216665506362915,-0.04305553436279297,0.10319399833679199,-0.013611555099487305,-0.2311110496520996,2,-0.10737948706083034,1.583318134188777,3.8250000476837163,1.9767309563612234,3.774444103240967,1.8552616718993908,3.740556001663208,-0.10737948706083034
6483,2006-07-13,3.5861110687255864,3.679444074630737,3.5755560398101807,3.6666669845581055,55692000.0,-0.027861493575430885,-1.0437129764690896,0.555558113303096,49.01047255911737,65.25596354622246,0.24181526234560868,0.10208820999593149,0.18863066255768013,-0.08302783791777202,9.807070747330352,0.11333298683166504,0.17489085561776463,-0.12497222423553422,-0.38277543923664314,0.1328309907655747,-0.25387383173608846,0.0039293832650200144,0.3463343286743159,3.9998156891870797,-63.535922249355245,0.12890160750055443,7,0.17805600166320756,0.05972242355346635,0.185416460037231,0.09444439411163286,-0.1516671180725102,3,-0.07219211979863371,1.1921859822961265,3.6888890266418457,1.583318134188777,3.8250000476837163,1.9767309563612234,3.774444103240967,-0.07219211979863371
6484,2006-07-14,3.582221984863281,3.593333005905152,3.4861109256744385,3.5833330154418945,38368800.0,-0.0010844850557536478,9.157929211934654,0.013792042050935515,47.06231354755877,61.6625711251624,0.22864045915756526,0.11027476077021037,0.18090740110609138,-0.07116913289008453,9.754554256150138,0.10722208023071333,0.184076561596219,-0.12800021171569886,-0.3874830656772019,0.1314826422458042,-0.2577416386964506,0.0017412152650528867,0.3288100510812382,27.201269107805174,-37.70729559535063,0.1297414269807516,7,0.13722252845764205,0.06361150741577193,0.16486108303070113,0.09861099720001265,-0.23555493354797274,4,-0.08607309133195173,-1.0437129764690896,3.5861110687255864,1.1921859822961265,3.6888890266418457,1.583318134188777,3.8250000476837163,-0.08607309133195173
6485,2006-07-17,3.5472218990325928,3.603888988494873,3.5372219085693364,3.5777781009674072,34576200.0,-0.00977049607159508,-1.6373462612239027,27.502575107285143,43.488641394785944,57.69891029404891,0.2304841312879864,0.1508196777676969,0.20268188713819146,-0.028783314531911852,9.938615624563422,0.06666707992553667,0.1740510004526099,-0.16161139011383074,-0.42441786515873847,0.10119508493107698,-0.2930146276362846,-0.03020815259137688,0.3298164480903196,17.295574991936473,-42.4049390060746,0.13140323752245384,7,0.1636115312576294,0.09861159324645996,0.12875008583068848,0.1663891077041626,-0.16611099243164107,0,-0.07126078437158123,9.157929211934654,3.582221984863281,-1.0437129764690896,3.5861110687255864,1.1921859822961265,3.6888890266418457,-0.07126078437158123
6486,2006-07-18,3.634443998336792,3.647778034210205,3.507221937179565,3.5522220134735107,52441200.0,0.024588847776336298,1.5816149133601123,-2.690844400056179,51.126485055237104,54.663638239429076,0.10997391340350093,0.07501312692308826,0.10213326481415752,-0.10746977845615069,9.67241708497438,0.1405560970306401,0.14758843261817756,-0.07919484376907349,-0.33220657066555104,0.17381688312740406,-0.20570070721731204,0.04731101967916507,0.2113201550702426,41.981098336961296,-18.119881331087726,0.12650586344823872,7,0.06083345413208008,0.011389493942260742,0.04152798652648926,0.07916700839996338,-0.3111109733581543,1,-0.0609903736974432,-1.6373462612239027,3.5472218990325928,9.157929211934654,3.582221984863281,-1.0437129764690896,3.5861110687255864,-0.0609903736974432
6487,2006-07-19,3.6638889312744136,3.6861109733581534,3.4894440174102783,3.5350000858306885,111565800.0,0.008101633413830633,1.2692393925263985,1.5675715644427894,45.17173093771292,52.79426756708275,0.04288586040744402,0.05854601437163032,0.06096946508577794,-0.12891069780910458,9.262476899964492,0.1966669559478751,0.10625007233734607,-0.056083261966705766,-0.29653057699966734,0.1843640530662558,-0.17630691948318677,0.06414039554977524,0.15310296391401312,88.88898160720328,32.04143957147672,0.12022365751648086,7,-0.0011115074157710403,-0.018055438995360884,0.012083053588867632,0.05416655540466353,-0.4205558300018306,2,-0.048066681659380994,1.5816149133601123,3.634443998336792,-1.6373462612239027,3.5472218990325928,9.157929211934654,3.582221984863281,-0.048066681659380994
6488,2006-07-20,3.519443988800049,3.741111040115357,3.5183329582214355,3.6827778816223145,70029000.0,-0.0394239413868156,-1.6912723648890018,-1.2672461473291707,32.02214397646755,49.747576761501996,0.16000034065342383,0.2010473673942803,0.1926888479488884,0.022078812396922665,9.414922334522938,0.22277808189392134,0.058254500951574695,-0.19275040626525897,-0.4488753774638172,0.0633745649332993,-0.3208128918645379,-0.06468792066598006,0.27107742882725905,13.07178359456516,-37.31915831132416,0.1280624855992791,7,0.14333343505859375,0.15722310543060303,0.1441669464111328,0.20694506168365479,-0.22055506706237749,3,-0.017521521014837282,1.2692393925263985,3.6638889312744136,1.5816149133601123,3.634443998336792,-1.6373462612239027,3.5472218990325928,-0.017521521014837282
6489,2006-07-21,3.4411110877990723,3.527777910232544,3.388889074325561,3.5238890647888184,62217000.0,-0.0222571807507822,2.0674796876398793,0.5068022047317654,24.148454630886533,45.37415512866781,0.21388201447955302,0.28087309122676274,0.25501022071098234,0.10725024477126244,9.91157231804238,0.13888883590698287,0.005303703357118383,-0.2628888607025148,-0.5428334229902934,0.017055701585263705,-0.4028611418464041,-0.12291657955862556,0.32505749047200627,14.826449950789556,-28.582145821418802,0.13997228114388927,7,0.17305541038513184,0.2297224998474121,0.22249984741210938,0.28527796268463135,-0.10222220420837402,4,-0.0019374954704703962,-1.6912723648890018,3.519443988800049,1.2692393925263985,3.6638889312744136,1.5816149133601123,3.634443998336792,-0.0019374954704703962
6490,2006-07-24,3.5294439792633057,3.5316669940948486,3.441667079925537,3.444443941116333,42634800.0,0.025669874993989428,1.0123839174334424,-1.0268436272307284,30.335130744457132,41.45765002779767,0.09738182550303343,0.194044194911708,0.15293819878497406,0.025309978091402563,10.42229762433582,0.09055590629577637,-0.020784627394838218,-0.16919481754302979,-0.4585184475019899,0.12012881241593032,-0.31385663252250984,-0.024533002563549733,0.21166706085205123,39.90520711068514,2.42031468023643,0.14466181497948002,7,0.08472251892089844,0.1413896083831787,0.13111144304275513,0.21361148357391357,-0.21055507659912065,0,-0.05178632357444257,2.0674796876398793,3.4411110877990723,-1.6912723648890018,3.519443988800049,1.2692393925263985,3.6638889312744136,-0.05178632357444257
6491,2006-07-25,3.4894440174102783,3.49666690826416,3.388889074325561,3.48888897895813,75191400.0,-0.011333219081543944,13.369592167583264,0.006529861212400004,28.315182545389405,38.964506154623635,0.09474051189838395,0.23184172659351354,0.18274933371176783,0.07177437119038022,11.117056350359714,0.14055490493774458,-0.043170739431966254,-0.20025032758712769,-0.504209371518463,0.10370871634420764,-0.35222984955279557,-0.0482708056214598,0.21644482612609917,28.54874279610599,-1.694643145843063,0.1519795219656677,7,0.07555603981018066,0.18138957023620605,0.1383337378501892,0.2536114454269409,-0.18388795852661133,1,-0.031045951810319328,1.0123839174334424,3.5294439792633057,2.0674796876398793,3.4411110877990723,-1.6912723648890018,3.519443988800049,-0.031045951810319328
6492,2006-07-26,3.282778024673462,3.4633328914642334,3.2816669940948486,3.460556030273437,137473200.0,-0.059226051974375915,-1.018509222159674,-320.29853951889953,26.37973541517549,36.44997980529676,0.26568069487301216,0.43481028898160856,0.37595229999813196,0.2836888369261388,11.902752518339254,0.2077770233154297,-0.08007426518930894,-0.39041632413864136,-0.7437694318715335,-0.037063216405749166,-0.5670928780050875,-0.21373977027219526,0.39141084194183406,0.24182065003051276,-27.776182405371898,0.176676553866446,7,0.22861099243164062,0.334444522857666,0.31041640043258667,0.4602774381637573,0.07500004768371582,2,0.012353866146405101,13.369592167583264,3.4894440174102783,1.0123839174334424,3.5294439792633057,2.0674796876398793,3.4411110877990723,0.012353866146405101
6493,2006-07-27,3.332221984863281,3.375,3.305556058883667,3.308332920074463,76345200.0,0.01506162153462598,-3.7172124510089724,-0.13437581723450978,31.201993205977402,34.687721989565496,0.19716969881324742,0.37178687290187895,0.3139511878007677,0.2405526665900175,13.372490504358556,0.09222197532653809,-0.12652608289093825,-0.32025011777877843,-0.702859770529082,0.06235953497152513,-0.51155494415393,-0.12894529140362687,0.29486425704956165,20.22199630737287,-8.55933579977929,0.19130482637515178,7,0.17916703224182173,0.2850005626678471,0.25222247838974043,0.41083347797393843,0.04444503784179732,3,-0.02667555882965733,-1.018509222159674,3.282778024673462,13.369592167583264,3.4894440174102783,1.0123839174334424,3.5294439792633057,-0.02667555882965733
6494,2006-07-28,3.3577780723571777,3.3827779293060303,3.29555606842041,3.332221984863281,58176000.0,0.007669383255373141,1.3088064524272336,1.0697818319727326,30.67013410822807,33.263443402170175,0.15246102416065455,0.32454096889669426,0.2806400676036467,0.22235972854497366,14.021041415132201,0.08722186088562012,-0.1484702502214743,-0.27036073207855216,-0.6633258049512518,0.1226043407941475,-0.46684326851490177,-0.07387819564220255,0.2278578598175054,30.44443130493164,1.9836558141523248,0.19648253643634983,7,0.1536109447479248,0.2594444751739502,0.23833316564559937,0.3852773904800415,-0.019999980926514116,4,-0.017538130677637653,-3.7172124510089724,3.332221984863281,-1.018509222159674,3.282778024673462,13.369592167583264,3.4894440174102783,-0.017538130677637653
6495,2006-07-31,3.3711109161376958,3.381666898727417,3.309443950653076,3.355556011199951,31390200.0,0.003970734066756965,2.939411672908864,0.6086575240227701,28.1900411121521,30.714949630716287,0.12462540954439794,0.28301365619446583,0.2624128284565663,0.21685278125786356,14.168761525183829,0.07222294807434082,-0.16222127347753235,-0.22991678714752162,-0.6147693932850689,0.15493581899002562,-0.42234309021629546,-0.03749048407874778,0.17804874346740718,41.60184081395047,15.801436200385943,0.19242630306877365,7,0.14027810096740678,0.24611163139343217,0.20236128568649248,0.3719445466995235,-0.04555487632751509,0,-0.00955828311455098,1.3088064524272336,3.3577780723571777,-3.7172124510089724,3.332221984863281,-1.018509222159674,3.282778024673462,-0.00955828311455098
6496,2006-08-01,3.319443941116333,3.342221975326538,3.284444093704224,3.3394439220428467,54617400.0,-0.0153263942678451,3.5216531392853465,-1.2857668373133504,30.679795791701153,29.10473461449276,0.14182505907370047,0.30286588569533324,0.30721252224764495,0.27581419681935326,14.194161322581266,0.08666682243347168,-0.17619137528022266,-0.2515281558036806,-0.6250333194833964,0.12197700787603516,-0.4382807376435385,-0.06477557396382272,0.19761659862753955,20.794737795323126,-6.871883590240397,0.1867525818398579,8,0.19194507598876953,0.2977786064147949,0.23138928413391113,0.42361152172088623,0.04500007629394531,1,-0.00016720826198413086,2.939411672908864,3.3711109161376958,1.3088064524272336,3.3577780723571777,-3.7172124510089724,3.332221984863281,-0.00016720826198413086
6497,2006-08-02,3.382221937179565,3.38611102104187,3.3205559253692627,3.3288888931274414,38048400.0,0.01891220251850978,1.1454359606583984,-2.6666547457263206,38.87202608129658,29.86583262614043,0.03899119651251759,0.20735815460853457,0.23910436265711388,0.22020202150398704,14.62701585515844,0.06666707992553711,-0.18316379060572174,-0.1612223625183109,-0.5021874368875303,0.1797427118509085,-0.33170489970292083,0.009260174666299026,0.10659137708642463,96.17468141887568,62.80803730722354,0.1704825371846097,8,0.024445056915283647,0.23500061035156294,0.1815280914306645,0.36083352565765425,-0.015554904937743697,2,-0.022667311524751543,3.5216531392853465,3.319443941116333,2.939411672908864,3.3711109161376958,1.3088064524272336,3.3577780723571777,-0.022667311524751543
6498,2006-08-03,3.4972219467163086,3.515000104904175,3.3416669368743896,3.3483328819274902,57819600.0,0.03400131974563503,-1.1370009582542138,2.791685106953688,45.862624405822956,32.278518156688925,-0.08883439036220109,0.07212195604316651,0.12035879185953835,0.11280769450163808,15.32104325699828,0.17333316802978516,-0.20418982798447693,-0.031027901172637762,-0.35002256312535307,0.28796676078007755,-0.19052523214899564,0.12846942980372011,-0.21555495262145996,92.28900686850969,55.74067823295138,0.15949733097635774,8,-0.09055495262145996,0.12000060081481934,0.08388906717300415,0.24583351612091064,-0.17055487632751465,3,-0.03987275514213806,1.1454359606583984,3.382221937179565,3.5216531392853465,3.319443941116333,2.939411672908864,3.3711109161376958,-0.03987275514213806
6499,2006-08-04,3.4411110877990723,3.566667079925537,3.402777910232544,3.5433330535888667,52664400.0,-0.016044408897159412,1.2014796073596055,-0.6865646307523278,44.93906675536301,33.90117771345624,-0.03656917038632246,0.1103042663321685,0.17333811572040547,0.17541471798894026,15.887919423607332,0.16388916969299316,-0.22447292398364072,-0.07216651439666766,-0.3769993317143361,0.23266630292100077,-0.2245829230555021,0.08024989426216678,-0.15477743148803702,55.511776766472664,15.845345338857612,0.15241640865883424,8,-0.016944050788879395,0.17611145973205566,0.1654166579246521,0.301944375038147,-0.016667127609252486,4,-0.018727690984022383,-1.1370009582542138,3.4972219467163086,1.1454359606583984,3.382221937179565,3.5216531392853465,3.319443941116333,-0.018727690984022383
6500,2006-08-07,3.4255559444427486,3.4800000190734863,3.408889055252075,3.4388890266418457,42213600.0,-0.004520383957227203,-2.0476000715252765,0.1304326530612294,39.30605951716029,35.12238626587523,-0.041683780869675946,0.10369807000190212,0.1834388329961283,0.19477146495024344,16.48543028265562,0.07111096382141113,-0.2207834700171869,-0.07027724981308037,-0.3511726120666472,0.21061811244048645,-0.21072493093986377,0.07017043131370304,-0.1280089511871334,50.00012671819286,10.187515950029535,0.1404476811267834,8,-0.0013889074325557083,0.19166660308837935,0.21277731657028243,0.31749951839447066,0.10666608810424849,0,-0.025624410879783288,1.2014796073596055,3.4411110877990723,-1.1370009582542138,3.4972219467163086,1.1454359606583984,3.382221937179565,-0.025624410879783288
6501,2006-08-08,3.4083330631256104,3.471667051315308,3.3933329582214355,3.437222003936768,31091400.0,-0.005027762382651679,-1.6603913376167665,2.1667113709922186,36.75112214100329,36.27476256874498,-0.04154539671824242,0.09286607430182414,0.19408874729506653,0.2162045459116797,17.510018792558096,0.07833409309387251,-0.20255845996178223,-0.06666678190231323,-0.303047544453384,0.16971398064875753,-0.18485716317784862,0.05152359937322215,-0.10002126640319808,35.66564787142836,1.9757356267373751,0.11819038127553531,8,0.01722252368927002,0.20888948440551758,0.2720834016799927,0.3347223997116089,0.16499996185302734,1,-0.02428665913287209,-2.0476000715252765,3.4255559444427486,1.2014796073596055,3.4411110877990723,-1.1370009582542138,3.4972219467163086,-0.02428665913287209
6502,2006-08-09,3.2927780151367188,3.440000057220459,3.2833330631256104,3.4388890266418457,42564600.0,-0.03390368424936785,1.112367677456064,5.05767976957795,37.88599682568485,37.01742963760136,0.08445910068332907,0.1868013166402176,0.3036163802549319,0.3349591491060768,18.28651109453256,0.15666699409484863,-0.19902713114323767,-0.1624162793159485,-0.3895361757308571,0.06470361709896011,-0.2759762275234028,-0.04885633110849419,0.27388906478881836,3.333504433312661,-31.602734481416228,0.11355994820745435,8,0.13222205638885498,0.3158334493637085,0.40222227573394775,0.4502774477005005,0.21944403648376465,2,0.0217646017873403,-1.6603913376167665,3.4083330631256104,-2.0476000715252765,3.4255559444427486,1.2014796073596055,3.4411110877990723,0.0217646017873403
6503,2006-08-10,3.3272221088409424,3.341110944747925,3.2633330821990967,3.277777910232544,40707000.0,0.010460496743444514,1.0143998616822891,-0.3384015899901115,43.61368833980898,38.455602329999245,0.055016792848030516,0.13909913842500288,0.2621313270448029,0.30384981009377565,18.459609267563405,0.07777786254882812,-0.18922252662001382,-0.11502773761749285,-0.3402330842528274,0.11017760901784168,-0.22763041093516012,-0.0024250642998255856,0.23377829074859635,21.06227034249671,-15.739522484499872,0.11260267331766734,8,0.08777797222137451,0.2566664218902588,0.37527817487716675,0.41583335399627686,0.26166677474975586,3,0.01185521197880579,1.112367677456064,3.2927780151367188,-1.6603913376167665,3.4083330631256104,-2.0476000715252765,3.4255559444427486,0.01185521197880579
6504,2006-08-11,3.2738890647888184,3.3366670608520512,3.2583329677581787,3.332777976989746,26006400.0,-0.01602930081235332,1.3500082253899728,-1.1910176291324306,35.084312683736925,39.22163250461978,0.10638644503852968,0.1772352099113359,0.30744361141640963,0.3610840339139614,18.066605559103635,0.07833409309387251,-0.160072171069781,-0.15294413566589338,-0.380011282016977,0.07412301068519023,-0.26647770884143496,-0.0394105624903518,0.27520464210510287,7.017775956478109,-28.177325112692994,0.11353357317554176,8,0.13861095905303955,0.27499938011169434,0.43527770042419434,0.4691663980484009,0.20388889312744185,4,0.016120890034916346,1.0143998616822891,3.3272221088409424,1.112367677456064,3.2927780151367188,-1.6603913376167665,3.4083330631256104,0.016120890034916346
6505,2006-08-14,3.2944440841674805,3.3333330154418945,3.273333072662353,3.2738890647888184,31375800.0,0.006278471558408771,-4.538370122581737,-0.34904736070737413,38.354318813175375,40.07435728478358,0.08248694820311098,0.14416304105721522,0.27614734691916976,0.34408370990895776,17.7581277807672,0.05999994277954146,-0.13971529989126896,-0.11975022554397574,-0.3467425419934673,0.10724209090551584,-0.23324638376872153,-0.00625406731922995,0.2372039783782962,16.927026290026205,-18.31942981568379,0.11349615822474575,8,0.11805593967437744,0.2544443607330322,0.4147226810455322,0.44861137866973877,0.18333387374877974,0,0.03946033767793966,1.3500082253899728,3.2738890647888184,1.0143998616822891,3.3272221088409424,1.112367677456064,3.2927780151367188,0.03946033767793966
6506,2006-08-15,3.4127779006958012,3.42055606842041,3.3144440650939937,3.347222089767456,38786400.0,0.03591920624696954,1.616426961073939,3.18928480293226,58.679529827959534,42.2751910344128,-0.023708328505892773,0.008823464398251435,0.15204067884925854,0.23072956501432573,17.54466641768191,0.1261119842529297,-0.11689450927530531,0.009666895866394576,-0.19231354541523382,0.21164733714802297,-0.0913233247744194,0.11065711650720855,0.10247125616271946,85.01536155765301,43.46806229638788,0.10099022064081414,8,-0.0002778768539433152,0.13611054420471147,0.29638886451721147,0.330277562141418,-0.018333911895752397,1,0.034999093209916676,-4.538370122581737,3.2944440841674805,1.3500082253899728,3.2738890647888184,1.0143998616822891,3.3272221088409424,0.034999093209916676
6507,2006-08-16,3.4877779483795166,3.5,3.42444396018982,3.48888897895813,38980800.0,0.021976246291451895,5.4763043344981535,-0.016947858059870195,60.04307546241011,43.850796707366925,-0.09181607393647351,-0.08437269530243441,0.07470678464485347,0.16065475360743786,17.57108895876069,0.08722209930419877,-0.08970459863523583,0.09347249269485491,-0.07284621159294824,0.25979119698265807,0.010313140550953559,0.17663184483875627,-0.2294449806213379,94.94260697989888,48.603526480965954,0.08315935214390155,8,-0.07527792453765869,0.061110496520996094,0.22597229480743408,0.25527751445770264,-0.0911109447479248,2,0.024529966604918574,1.616426961073939,3.4127779006958012,-4.538370122581737,3.2944440841674805,1.3500082253899728,3.2738890647888184,0.024529966604918574
6508,2006-08-17,3.457777976989746,3.5266671180725098,3.4455559253692627,3.490000009536743,24017400.0,-0.008601456811122121,-1.8627747975176185,29.001931330472104,56.41940413089873,45.12638974909312,-0.07599088523856423,-0.06243029533876232,0.1052536880032151,0.19491440329010423,18.189275747676863,0.08111119270324707,-0.06303353054368355,0.06655582189559928,-0.09210505629287091,0.22521670008406947,-0.01277461719863604,0.1458862609898346,-0.19461166858673096,74.32710633288167,24.904357548649003,0.07933043909423516,8,-0.06527793407440186,0.041944026947021484,0.2704165577888489,0.28527748584747314,-0.05333399772644043,3,0.01574539342694714,5.4763043344981535,3.4877779483795166,1.616426961073939,3.4127779006958012,-4.538370122581737,3.2944440841674805,0.01574539342694714
6509,2006-08-18,3.434443950653076,3.4611110687255864,3.400000095367432,3.4566669464111333,35050500.0,-0.0067482720093509085,2.9285462487545817,0.6896832384997437,54.01406535220801,46.760612619653976,-0.06001306353859004,-0.041762552121967556,0.12903596504487336,0.22257533812514652,17.7567402295431,0.0611109733581543,-0.05067146238145526,0.043555152416229426,-0.11469185519815861,0.20180216003061746,-0.035568351390964814,0.12267865622342367,-0.16073760986328134,63.59622044872767,12.639554553532378,0.07912350380719406,8,-0.041943907737731934,0.0652780532836914,0.27055633068084717,0.30861151218414307,0.14000010490417525,4,0.044969414308902556,-1.8627747975176185,3.457777976989746,5.4763043344981535,3.4877779483795166,1.616426961073939,3.4127779006958012,0.044969414308902556
6510,2006-08-21,3.346667051315308,3.416666984558105,3.3444440364837646,3.408889055252075,26784900.0,-0.025557819722484276,-1.16664401736604,2.799892715373811,51.649887755267216,48.41603102123885,0.017206025077602494,0.03332779928990037,0.21831003120681203,0.3138755725430431,17.50730055268452,0.08999991416931152,-0.05659316132201475,-0.03508290052413887,-0.18020550036870997,0.11003969932043223,-0.10764420044642442,0.03747839939814668,-0.0628422794342045,15.183546635989817,-37.95304433216798,0.0725612999222856,8,0.04583299160003618,0.15305495262145952,0.33597195148467973,0.3963884115219112,0.2711110115051265,0,0.03917656121466373,2.9285462487545817,3.434443950653076,-1.8627747975176185,3.457777976989746,5.4763043344981535,3.4877779483795166,0.03917656121466373
6511,2006-08-22,3.3811109066009517,3.4011108875274663,3.3222219944000244,3.3299999237060547,21191400.0,0.01029198744826032,-1.3666605870088575,-0.821429392515843,49.93026987652681,49.75428358244352,-0.024032669319479893,-0.010169638539686776,0.187782466457445,0.2830491799248498,16.957925688639413,0.07888889312744185,-0.05693627048891248,0.0047776103019709915,-0.13122029692386716,0.14077551752780915,-0.06322134331094809,0.07277656391489007,-0.08757244087219185,28.80426353199085,-18.10804231754966,0.06799895361291902,8,0.011389136314392534,0.11861109733581587,0.29722255468368575,0.36194455623626753,0.25,1,0.028590322525825718,-1.16664401736604,3.346667051315308,2.9285462487545817,3.434443950653076,-1.8627747975176185,3.457777976989746,0.028590322525825718
6512,2006-08-23,3.3233330249786377,3.4066669940948486,3.3199999332427983,3.375555992126465,19181700.0,-0.017088431352403788,-1.9433965319697943,-1.0217562682215833,38.24189160736905,49.15741727883908,0.04306386808718843,0.05354772366063454,0.2483128768358691,0.344304945182047,15.71274810423523,0.08666706085205034,-0.05151073665349326,-0.05502802133560181,-0.1862790870276796,0.07622304435647598,-0.12065355418164092,0.010597511510437307,-0.020469413156127825,1.6127822801601437,-37.925506655274845,0.06562553284603896,8,0.06916701793670654,0.17638897895812988,0.3472224473953247,0.41972243785858154,0.3244450092315674,2,0.021397483576557352,-1.3666605870088575,3.3811109066009517,-1.16664401736604,3.346667051315308,2.9285462487545817,3.434443950653076,0.021397483576557352
6513,2006-08-24,3.243333101272583,3.3399999141693115,3.2111110687255864,3.326667070388794,35533800.0,-0.024072195926428064,1.3434408676729326,1.5957340930153991,37.045081512784805,49.37528048206662,0.12282957020816498,0.13338562054243797,0.328831324128827,0.4258359854454752,14.712444930724306,0.12888884544372514,-0.04413683802118751,-0.13058350086212167,-0.2738801544642877,0.012713152740044364,-0.2022318276632049,-0.05893517406103843,0.28333401679992676,12.88881301879865,-23.611541146371927,0.07164832680108303,8,0.12555599212646484,0.23277795314788863,0.41097235679626465,0.49972236156463623,0.41777801513671875,3,0.04727664337000892,-1.9433965319697943,3.3233330249786377,-1.3666605870088575,3.3811109066009517,-1.16664401736604,3.346667051315308,0.04727664337000892
6514,2006-08-25,3.2988889217376713,3.312222003936768,3.177778005599976,3.1911110877990723,33643800.0,0.01712923672357003,-1.0000000000000133,-1.2933241399830682,42.11615055410133,49.793261786613954,0.07955943757292072,0.07714713835828846,0.2692205844824165,0.37127168587556403,13.684147576500273,0.134443998336792,-0.028244181254074796,-0.07208322286605773,-0.21914674370249632,0.07498029797038086,-0.14561498328427724,0.0014485375521617883,0.2214670753479,50.69757368711551,15.247837012937978,0.07353176041821934,8,0.05333364009857133,0.073333621025085,0.3708333373069759,0.44166648387908847,0.3922221660614005,4,0.031997154202462186,1.3434408676729326,3.243333101272583,-1.9433965319697943,3.3233330249786377,-1.3666605870088575,3.3811109066009517,0.031997154202462186
6515,2006-08-28,3.3388888835906982,3.3855559825897217,3.305556058883667,3.305556058883667,28709100.0,0.012125283027704103,-3.800068665598535,0.3092734701461984,45.79691389842404,48.36186001666556,0.051994778602866276,0.03647974515180685,0.22633492223559237,0.33188496351117225,12.328686881759065,0.08666706085205034,-0.02022714059992836,-0.030472159385681152,-0.17823361680908123,0.11728929803771893,-0.10435288809738097,0.043408569326018664,0.16776399383544938,70.38821703488426,33.52139088893574,0.07388072871169994,8,0.013333678245544434,0.033333659172058105,0.303611159324646,0.40166652202606157,0.4122221469879146,0,0.0705489700852917,-1.0000000000000133,3.2988889217376713,1.3434408676729326,3.243333101272583,-1.9433965319697943,3.3233330249786377,0.0705489700852917
6516,2006-08-29,3.318888902664185,3.3477780818939213,3.2766671180725098,3.3477780818939213,24846300.0,-0.005990010935915002,3.9230172484938826,-0.8666886015106432,51.78705990894103,47.444524955168994,0.06400704871365992,0.059485884158702707,0.24433937570355413,0.3523614931418666,10.820307892427003,0.07111096382141158,0.0010096392638723195,-0.05044438838958687,-0.19824552356838243,0.09735674678920869,-0.12434495597898465,0.02345617919981091,0.17460897988891588,61.65036509275764,19.69323873641251,0.07390056758939773,8,0.03333365917205766,0.05333364009857133,0.3236111402511592,0.4216665029525748,0.47111105918884233,1,0.09005699465152972,-3.800068665598535,3.3388888835906982,-1.0000000000000133,3.2988889217376713,1.3434408676729326,3.243333101272583,0.09005699465152972
6517,2006-08-30,3.305556058883667,3.358889102935791,3.2699999809265137,3.309999942779541,24601500.0,-0.004017261249635418,-1.3529322667676433,0.15382520425847981,48.47302410926125,46.56159384165372,0.05450524634239606,0.07038952721463021,0.2555164370787,0.36594740008100235,9.709321096316183,0.08888912200927734,0.017869811389809698,-0.05994393825530997,-0.21029238911477677,0.09040451260415683,-0.13511816368504315,0.015230287174423207,0.17531302859130893,61.49739983751845,16.199208211372827,0.07517422542973329,8,0.013888478279114214,0.06666648387908936,0.3123607635498047,0.41944396495819136,0.44000005722045943,2,0.09848716582565809,3.9230172484938826,3.318888902664185,-3.800068665598535,3.3388888835906982,-1.0000000000000133,3.2988889217376713,0.09848716582565809
6518,2006-08-31,3.3577780723571777,3.3833329677581787,3.316667079925537,3.332221984863281,20316600.0,0.015798253771302617,-1.3529456314110926,-5.750845002414392,55.92158763497322,46.773540761960966,-0.014967484905079154,0.007573380294606302,0.19725934029228576,0.3145507948450068,9.780951342096014,0.07777690887451172,0.00719463729396308,-0.0007497310638426846,-0.13771599323877215,0.13621653111108678,-0.0692328621513072,0.06773340002362183,0.11096737184279837,86.63096511238298,34.98317103027517,0.06848313108746472,8,-0.06055557727813721,0.014444470405578613,0.2065277099609375,0.3138889074325557,0.3877780437469487,3,0.08636662566845765,-1.3529322667676433,3.305556058883667,3.9230172484938826,3.318888902664185,-3.800068665598535,3.3388888835906982,0.08636662566845765
6519,2006-09-01,3.376667022705078,3.386667013168335,3.3233330249786377,3.3611109256744385,18652500.0,0.005625431443311735,2.5624844937069597,0.6087041701651168,55.81766629374369,47.236627266236134,-0.047957185444430284,-0.017276899380760824,0.17468701986536272,0.29563858037565627,10.309118910811662,0.06333398818969727,-0.01136863532535104,0.021361422538757502,-0.11035615904643103,0.15307900412394604,-0.04449736825383699,0.08722021333135199,0.08043972395089805,91.42860646139572,33.92699110035115,0.06585879079259431,9,-0.08444452285766602,-0.004444479942321777,0.1876387596130371,0.2775000333786011,0.42777705192565874,4,0.08423812350806004,-1.3529456314110926,3.3577780723571777,-1.3529322667676433,3.305556058883667,3.9230172484938826,3.318888902664185,0.08423812350806004
6520,2006-09-05,3.3377780914306636,3.3811109066009517,3.3288888931274414,3.375555992126465,28944900.0,-0.011516957702053854,1.1364057546939976,-2.428494796695662,44.02126232915549,46.580070872083766,-0.011691208982481882,0.015493097484470919,0.20834386711272534,0.3336746687496368,10.865829311237395,0.0522220134735103,-0.026659321912550382,-0.013138616085052846,-0.14078704880567017,0.11450981663556448,-0.0769628324453615,0.050685600275255815,0.10815550558307274,58.09534124744259,3.905735773237126,0.06382421636030869,9,-0.04555559158325151,0.03444445133209273,0.22652769088745162,0.3163889646530156,0.41999983787536666,1,0.10585874395770878,2.5624844937069597,3.376667022705078,-1.3529456314110926,3.3577780723571777,-1.3529322667676433,3.305556058883667,0.10585874395770878
6521,2006-09-06,3.3255560398101807,3.3711109161376958,3.315556049346924,3.3344440460205083,31033800.0,-0.0036617328311494557,-2.846226220443228,0.2352699871254476,35.629915106828165,46.289851260912556,-0.009139462498826578,0.022341178439898357,0.2140630918473696,0.3448044772712384,11.362818619888781,0.05555486679077193,-0.03953353655499292,-0.021221816539764404,-0.1463752003968226,0.1039315673172938,-0.08379850846829351,0.0413548753887647,0.10965133354700507,47.61932982791001,-1.3568306580302192,0.0625766919285291,9,-0.04333353042602539,0.046666502952575684,0.23874974250793457,0.29166650772094727,0.48111104965209917,2,0.12796506378906858,1.1364057546939976,3.3377780914306636,2.5624844937069597,3.376667022705078,-1.3529456314110926,3.3577780723571777,0.12796506378906858
6522,2006-09-07,3.3644440174102783,3.3788890838623047,3.2911109924316406,3.2977778911590576,30831300.0,0.011693676827144284,-1.1944543785613808,-7.5006840312236385,41.86037904542097,46.82488432009436,-0.04646932157347772,-0.011491658018457862,0.170781075953637,0.30527880469621493,11.09004276824777,0.08777809143066406,-0.04336939252710792,0.014082860946655451,-0.10864088932464977,0.13680661121796067,-0.04727901418899716,0.07544473608230806,0.060466181236618954,76.74348974902131,29.694547221191193,0.0613618751356527,9,-0.08222150802612305,0.007778525352478027,0.19986176490783691,0.2527785301208496,0.4988889694213867,3,0.1264862611000772,-2.846226220443228,3.3255560398101807,1.1364057546939976,3.3377780914306636,2.5624844937069597,3.376667022705078,0.1264862611000772
6523,2006-09-08,3.3666670322418213,3.408889055252075,3.355556011199951,3.355556011199951,34216200.0,0.0006607376493825701,-8.600025749415273,0.16666666666666666,43.86323336840545,47.01900463279482,-0.03280767167966481,-0.011181311844614239,0.15978295717928903,0.3002157665173728,10.52283680347632,0.05333304405212402,-0.04832299099918336,0.014333629608154208,-0.10809184559078577,0.1367591048070942,-0.04687910799131556,0.07554636720762398,0.048357878683199296,64.15119929878117,18.402434952943004,0.061212737599469956,9,-0.027222514152526855,0.005555510520935059,0.145277738571167,0.25055551528930664,0.6222219467163086,4,0.11254129981782235,-1.1944543785613808,3.3644440174102783,-2.846226220443228,3.3255560398101807,1.1364057546939976,3.3377780914306636,0.11254129981782235
6524,2006-09-11,3.326667070388794,3.358889102935791,3.3111109733581543,3.3499999046325684,39398400.0,-0.011881175497890473,1.3243346691178604,-2.0999721048001203,48.017618022221455,47.26574953543897,0.012903991357370526,0.03475740999567467,0.1872099570591268,0.3357836688398379,10.042541310858923,0.05555605888366699,-0.03928483787989556,-0.028305232524871826,-0.14578665880265174,0.08917619375290808,-0.08704594566376178,0.03043548061401813,0.08222198486328125,30.189049731071243,-18.62354069451103,0.058740713138889955,9,0.012777447700500488,0.0455554723739624,0.18527770042419434,0.290555477142334,0.5877768993377686,0,0.12591853553483978,-8.600025749415273,3.3666670322418213,-1.1944543785613808,3.3644440174102783,-2.846226220443228,3.3255560398101807,0.12591853553483978
6525,2006-09-12,3.42444396018982,3.427778005599976,3.3444440364837646,3.346667051315308,55356300.0,0.029391847074615285,-1.0270248326895977,-3.3333673938588873,53.81603291473268,47.49119098052692,-0.07985863903986123,-0.055633195536776814,0.07551621903893802,0.23457730621361472,9.24365768394049,0.10111093521118208,-0.019425779850447356,0.06297166347503724,-0.0547940305136807,0.1807373574637552,0.004088816480678492,0.121854510469396,-0.24666595458984375,97.56046076308871,44.30777695473634,0.058882846994358876,9,-0.07555496692657515,-0.0722213983535771,0.09625083208084062,0.19277858734130815,0.4766669273376465,1,0.11096695371818943,1.3243346691178604,3.326667070388794,-8.600025749415273,3.3666670322418213,-1.1944543785613808,3.3644440174102783,0.11096695371818943
6526,2006-09-13,3.532222032546997,3.5644440650939937,3.428889036178589,3.442222118377685,47671200.0,0.031473159908624426,-1.323812209681334,1.1571546808902025,66.90652229789028,49.53935744593015,-0.17231364847673802,-0.1623265653412851,-0.0454461048543342,0.12409473754162637,9.53548567402389,0.14000010490417392,-0.004032800589924168,0.16477752923965472,0.025844401828400976,0.30371065665090846,0.09531096553402785,0.2342440929452816,-0.34944402694702115,88.21144026474968,27.252380366660248,0.06946656370562691,9,-0.10444450378417969,-0.1611109972000122,-0.01152724027633667,0.08500051498413086,0.42111086845397994,2,0.06385665869265589,-1.0270248326895977,3.42444396018982,1.3243346691178604,3.326667070388794,-8.600025749415273,3.3666670322418213,0.06385665869265589
6527,2006-09-14,3.5733330249786377,3.5988891124725337,3.516666889190674,3.532222032546997,36287100.0,0.011638847176884903,-1.2769528387220181,0.4567892404241713,78.50294271487584,52.048396899252666,-0.191594104269889,-0.20732922442511725,-0.09992947205389635,0.08029569931393876,10.28599184356938,0.08222222328185991,0.007047252489234879,0.20161076784133902,0.0431773664023547,0.36004416928032335,0.12239406712184664,0.2808274685608314,-0.3752883769989013,91.1195174266734,23.085178983407943,0.07921670071949218,9,-0.1283329725265503,-0.1849994659423828,-0.051943957805633545,0.043889522552490234,0.4255559444427486,3,0.06529871771048734,-1.323812209681334,3.532222032546997,-1.0270248326895977,3.42444396018982,1.3243346691178604,3.326667070388794,0.06529871771048734
6528,2006-09-15,3.5122220516204834,3.630000114440918,3.4922220706939697,3.6277780532836914,32111100.0,-0.017101952975267287,1.2962983567016413,-2.810829776375615,68.25099027874661,53.42987734203078,-0.11876025682073754,-0.14960039404958847,-0.048932030620307376,0.13908110525808715,10.932706283687999,0.13777804374694824,0.013263462042450769,0.13777759075164786,-0.028555508940141916,0.30411069044343764,0.05461104090575297,0.22094414059754275,-0.290126735771179,63.066141913604156,-6.865359687878083,0.08316654984589497,9,-0.0516664981842041,-0.10833299160003662,0.00458371639251709,0.10500049591064453,0.5055558681488037,4,0.0999683192152343,-1.2769528387220181,3.5733330249786377,-1.323812209681334,3.532222032546997,-1.0270248326895977,3.42444396018982,0.0999683192152343
6529,2006-09-18,3.5888888835906982,3.5988891124725337,3.4911110401153564,3.5199999809265137,37589400.0,0.021828583399173818,1.424993763897136,-0.5961516638916227,70.12527628264627,56.33032333686308,-0.18121422762597383,-0.2256737472426522,-0.13307787164181972,0.059331113216877895,12.040282041821648,0.10777807235717729,0.026550153456770254,0.20672217607498178,0.016094053640494987,0.39735029850946857,0.11140811485773838,0.3020362372922252,-0.3341611838540648,85.60309724649309,15.079603147022382,0.09531406121724348,9,-0.12833333015441895,-0.18499982357025146,-0.08944457769393921,0.01916670799255371,0.4700000286102304,0,0.11145513509664018,1.2962983567016413,3.5122220516204834,-1.2769528387220181,3.5733330249786377,-1.323812209681334,3.532222032546997,0.11145513509664018
6530,2006-09-19,3.47777795791626,3.5699999332427983,3.4455559253692627,3.5544440746307373,40049100.0,-0.030959700698025228,1.3092690458862017,-1.1128950200906003,61.15448592008285,59.16638676055805,-0.053815119068396644,-0.1098697713703296,-0.03198375659262709,0.1676395013676859,12.531376056556725,0.14333295822143555,0.027786766096618454,0.08905570507049587,-0.10541113267613955,0.2835225428171313,-0.008177713802822062,0.1862891239438138,-0.19302846500328386,24.30941256945611,-45.38105181644339,0.09723341887331774,9,-0.017222404479980913,-0.07388889789581343,0.002916276454925093,0.12777757644653276,0.7344441413879381,1,0.12555891063037694,1.424993763897136,3.5888888835906982,1.2962983567016413,3.5122220516204834,-1.2769528387220181,3.5733330249786377,0.12555891063037694
6531,2006-09-20,3.47777795791626,3.5477778911590576,3.4555559158325195,3.5,30429900.0,0.0,-1.7666816871589097,0.28985480204377606,62.321144511379956,61.43980514566459,-0.033471575803585285,-0.10778245837749045,-0.04383691070188034,0.16411660661834748,12.858090666636402,0.09222197532653809,0.028201914338726652,0.08422235250473076,-0.11421267053066853,0.28265737554013004,-0.014995159012968884,0.1834398640224304,-0.16540841528104844,17.469800869942006,-51.05703806155742,0.09921751151769972,9,-0.007222414016724077,-0.07388889789581343,0.002916276454925093,0.12777757644653276,0.6788892745971684,2,0.12172511722538193,1.3092690458862017,3.47777795791626,1.424993763897136,3.5888888835906982,1.2962983567016413,3.5122220516204834,0.12172511722538193
6532,2006-09-21,3.394443988800049,3.4877779483795166,3.3833329677581787,3.47777795791626,37171800.0,-0.02396184291366943,1.02150368931322,3.7500590090767636,52.51136571473362,62.40070873970106,0.06097788769229773,-0.019866441769309517,0.030819106299588395,0.2418106195474019,12.973292931753855,0.10444498062133789,0.03996568265430955,-0.0026671648025513583,-0.19833332367479928,0.19299899406969656,-0.10050024423867532,0.0951659146335726,-0.05666400042038067,4.504459224219672,-59.18223064934462,0.09783307943612389,9,0.0761115550994873,0.00944507122039795,0.08625024557113647,0.21111154556274414,0.6544451713562012,3,0.16464814680842554,-1.7666816871589097,3.47777795791626,1.3092690458862017,3.47777795791626,1.424993763897136,3.5888888835906982,0.16464814680842554
6533,2006-09-22,3.396667003631592,3.427778005599976,3.353332996368408,3.397778034210205,18702900.0,0.0006548980742877575,1.4363876122628714,0.013332265226247898,51.401867284683036,62.77673643553012,0.07091540315572864,-0.010554189620187948,0.023078398104076303,0.23247515289678589,12.221553492186073,0.07444500923156783,0.05932104605162758,-0.008110845088958651,-0.18993311853044492,0.17371142835252762,-0.09902198180970201,0.0828002916317847,0.23333311080932617,17.647292989765425,-40.77335103870785,0.09091113672074322,9,0.09055507183074951,0.0072220563888549805,0.0840272307395935,0.20888853073120117,0.6211109161376953,4,0.17729791149556928,1.02150368931322,3.394443988800049,-1.7666816871589097,3.47777795791626,1.3092690458862017,3.47777795791626,0.17729791149556928
6534,2006-09-25,3.4044439792633057,3.418889045715332,3.312222003936768,3.3777780532836914,40745700.0,0.0022895902434354465,2.8399787141820894,-24.001072961373392,54.88594049509955,62.895615055570886,0.08418417841295067,-0.010559154707534102,0.009885711339050474,0.21642328279482825,11.328594045138885,0.10666704177856401,0.0729241753089771,-0.0056116223335265225,-0.18048746636373103,0.16926422169667799,-0.093049544348629,0.08182629968157595,0.22002279281616222,35.77574526058553,-21.74891016569444,0.08743792201510231,9,0.06666707992553711,-0.0005549192428588867,0.041667044162750244,0.2011115550994873,0.5588889122009277,0,0.18015686092702343,1.4363876122628714,3.396667003631592,1.02150368931322,3.394443988800049,-1.7666816871589097,3.47777795791626,0.18015686092702343
6535,2006-09-26,3.5744440555572514,3.5888888835906982,3.400000095367432,3.400000095367432,50666400.0,0.04993475508171885,-1.165609953107334,6.541830211453351,64.81476856075165,62.66319797366659,-0.06962229875287207,-0.17076227165642877,-0.1625379905751161,0.03857383561998917,11.310591097303323,0.18888878822326616,0.0901916952404247,0.1526106953620916,-0.03345492068817624,0.33867631141235943,0.05957788733695768,0.24564350338722551,0.037532925796508465,94.77898183855068,34.514189910046284,0.0930328080251339,9,-0.10333299636840865,-0.17055499553680464,-0.1283330321311955,0.031111478805541548,0.35111188888549716,1,0.13553012695512812,2.8399787141820894,3.4044439792633057,1.4363876122628714,3.396667003631592,1.02150368931322,3.394443988800049,0.13553012695512812
6536,2006-09-27,3.6177780628204346,3.636667013168335,3.5577778816223145,3.5733330249786377,46343700.0,0.012123285912339465,-1.0882481019368764,0.25478117897251634,65.00001976361585,61.16287320130437,-0.11124221544251167,-0.20085403445203465,-0.21065390757359026,-0.012854165980638044,11.1942893905791,0.07888913154602051,0.1104608236349729,0.18100024461746234,-0.017826309078494695,0.37982679831341937,0.08158696776948382,0.28041352146544085,-0.30555605888366655,94.17807338364119,34.51069697894509,0.09941327684797856,9,-0.1433335542678833,-0.2105555534362793,-0.17166703939437866,-0.012222528457641602,0.37444400787353516,2,0.1643119136004525,-1.165609953107334,3.5744440555572514,2.8399787141820894,3.4044439792633057,1.4363876122628714,3.396667003631592,0.1643119136004525
6537,2006-09-28,3.6311109066009517,3.653332948684693,3.6144440174102783,3.624444007873535,36805500.0,0.0036853680764825647,-1.9166465502597585,0.15000321860783483,65.45451252069131,60.85215345040933,-0.12909286364702632,-0.1987358787229483,-0.2296615683244334,-0.033522765590932924,11.234302209351926,0.03888893127441451,0.12156817721160884,0.17805534601211503,-0.02868572970350103,0.3847964217277311,0.074684808154307,0.28142588386992307,-0.31240000247955235,93.48539165163321,32.96477201191277,0.10337053785780795,9,-0.14833343029022128,-0.21555542945861728,-0.1849998831748958,-0.025555372238158736,0.3388891220092778,3,0.14473706241169193,-1.0882481019368764,3.6177780628204346,-1.165609953107334,3.5744440555572514,2.8399787141820894,3.4044439792633057,0.14473706241169193
6538,2006-09-29,3.647778034210205,3.694443941116333,3.591110944747925,3.613332986831665,42156000.0,0.004590090481388032,-1.6197017090529942,5.166577262811916,69.29236992547116,60.759608299612104,-0.1391414386362504,-0.2029693155310488,-0.24727023719909758,-0.057050811939524326,11.647247647189914,0.1033329963684082,0.11538797804218603,0.18022247552871695,-0.03870213871049488,0.3991470897679288,0.07076016840911104,0.28968478264832287,-0.315682248306274,87.7908873440185,22.465513229054864,0.10946230711960601,9,-0.14444506168365479,-0.21166706085205078,-0.20166701078414917,-0.04222249984741211,0.36666584014892667,4,0.10996039840809324,-1.9166465502597585,3.6311109066009517,-1.0882481019368764,3.6177780628204346,-1.165609953107334,3.5744440555572514,0.10996039840809324
6539,2006-10-02,3.6611111164093018,3.6755559444427486,3.612221956253052,3.634443998336792,32129100.0,0.0036551243178872816,1.2799735647277983,0.7741931018252546,65.82467481950711,61.27851817732591,-0.1577405297596779,-0.20437853136219353,-0.258884051742883,-0.07828366301964707,12.119023906339303,0.06333398818969638,0.09857153872438262,0.17933335304260245,-0.0513706234943041,0.410037329579509,0.06398136477414917,0.2946853413110557,-0.3072744411926265,88.67939500577737,26.29837383110369,0.11535198826845337,10,-0.15777814388275146,-0.22500014305114746,-0.23861104249954224,-0.07916653156280518,0.40444493293762207,0,0.09742037103473455,-1.6197017090529942,3.647778034210205,-1.9166465502597585,3.6311109066009517,-1.0882481019368764,3.6177780628204346,0.09742037103473455
6540,2006-10-03,3.691111087799072,3.7066669464111333,3.615556001663208,3.634443998336792,31482000.0,0.008194225860916449,1.0759212431179968,2.1249798837728937,61.857378174477326,61.22698858433673,-0.17242963550419566,-0.21771268166048907,-0.2896283743995407,-0.11530853444314326,12.69959593256232,0.09111094474792525,0.09405585851798559,0.19166667461395237,-0.046598046646075364,0.4299313958739801,0.0725343139839385,0.31079903524396624,-0.3168379766284173,89.55204760394892,29.18102178821131,0.11913236063001384,10,-0.18166661262512118,-0.20277762413024858,-0.3288885354995723,-0.12583303451538042,0.3988890647888197,1,0.07375063962853567,1.2799735647277983,3.6611111164093018,-1.6197017090529942,3.647778034210205,-1.9166465502597585,3.6311109066009517,0.07375063962853567
6541,2006-10-04,3.751111030578613,3.7622220516204834,3.6522219181060787,3.6644439697265625,35512200.0,0.01625525251132931,1.0204066439828947,1.5294073098591,62.90322636466297,62.381639767662215,-0.21185910666157692,-0.2573931267345517,-0.34840129516520246,-0.17992685136300546,13.321925019923766,0.11000013351440474,0.08294077278862044,0.2303888678550714,-0.018271515649998626,0.4790492513601414,0.10605867610253616,0.35471905960760663,-0.3502464125887199,93.50654598351356,35.49553310350039,0.12433019175253501,10,-0.21388900279998735,-0.2350000143051143,-0.3888884782791133,-0.18583297729492143,0.33333301544189586,2,0.04650486547640997,1.0759212431179968,3.691111087799072,1.2799735647277983,3.6611111164093018,-1.6197017090529942,3.647778034210205,0.04650486547640997
6542,2006-10-05,3.7899999618530273,3.7988889217376713,3.7011110782623287,3.73888897895813,36572400.0,0.010367310100233285,1.8387110171280534,0.5897394280180934,70.83331098162618,64.54068906732256,-0.21091803396856346,-0.2769659963985389,-0.3789235311430659,-0.22358311123738517,13.825862641656261,0.09777784347534269,0.0871416203182176,0.24800000190734872,-0.01666849634825418,0.5126685001629516,0.11566575277954705,0.3803342510351504,-0.3529996005000755,95.72189506634639,36.766109768208615,0.13233424912780145,10,-0.23444449901580766,-0.25555551052093506,-0.42777740955352783,-0.22472190856933594,0.29777812957763583,3,0.05335675748716118,1.0204066439828947,3.751111030578613,1.0759212431179968,3.691111087799072,1.2799735647277983,3.6611111164093018,0.05335675748716118
6543,2006-10-06,3.7455561161041264,3.777777910232544,3.6966669559478764,3.7766671180725098,17616600.0,-0.011726608495048918,3.8667663278662463,-0.6086950437317697,62.34679942609211,65.3696733929884,-0.12491599423103938,-0.21363447225403798,-0.3280508988231672,-0.1839118442928953,14.717485263133803,0.09333300590515092,0.09060609757241789,0.1846117019653324,-0.08145134660990516,0.45067475054056993,0.051580177677713834,0.31764322625295094,-0.2651291275050083,71.42889986180259,15.189328437479418,0.13303152428761866,10,-0.1461116075515747,-0.20055615901947066,-0.39972257614135787,-0.18027806282043501,0.35888791084289506,4,0.05992272056507186,1.8387110171280534,3.7899999618530273,1.0204066439828947,3.751111030578613,1.0759212431179968,3.691111087799072,0.05992272056507186
6544,2006-10-09,3.7455561161041264,3.7899999618530273,3.703332901000977,3.7444438934326167,15213600.0,0.0,-1.079987640510527,-0.035750139858561195,75.58387824080043,66.56624113521605,-0.07983637284866063,-0.190405484782191,-0.3223134397317926,-0.1863732814098058,15.243527399249812,0.08666706085205034,0.11051905919553606,0.1636672496795657,-0.090424547950398,0.4177590473095294,0.036621350864583846,0.29071314849454755,-0.2269136955283817,70.90931317087895,10.191644367888415,0.1270458988149819,10,-0.06722271442413374,-0.20055615901947066,-0.410833597183228,-0.18027806282043501,0.2822220325469966,0,0.07178847410639899,3.8667663278662463,3.7455561161041264,1.8387110171280534,3.7899999618530273,1.0204066439828947,3.751111030578613,0.07178847410639899
6545,2006-10-10,3.804444074630737,3.8333330154418954,3.7444438934326167,3.76111102104187,33892200.0,0.01572208684136922,-1.318827239198182,38.960771704148556,78.05341081033488,68.01661791818482,-0.11473324914043648,-0.23121987424286372,-0.37509118513220274,-0.24598592961212873,16.742922911975715,0.08888912200927868,0.13545855611871405,0.2035552024841305,-0.05769461365686768,0.4648050186251287,0.07293029441363164,0.3341801105546294,-0.25217207391556107,84.04904987263558,17.123004723936347,0.130624908070499,10,-0.09222209453582675,-0.24222207069396884,-0.47222155332565263,-0.23916602134704545,0.2355558872222896,1,0.06863341124065037,-1.079987640510527,3.7455561161041264,3.8667663278662463,3.7455561161041264,1.8387110171280534,3.7899999618530273,0.06863341124065037
6546,2006-10-11,3.7577779293060303,3.7999999523162837,3.7300000190734863,3.777777910232544,34880400.0,-0.012266219297555558,1.1724245092453676,-0.4615410009243412,83.29954431809205,69.99939922900714,-0.05153962882389784,-0.17580272669364216,-0.3210654761446943,-0.20095300405203886,17.680173481510877,0.07444405555725053,0.15877040750898308,0.14561126232147226,-0.12254020070200022,0.41376272534494474,0.011535530809736017,0.2796869938332085,-0.16615738652911372,44.71554501857009,-28.86274615893941,0.13407573151173632,10,-0.04555594921112016,-0.19555592536926225,-0.42555540800094604,-0.19249987602233887,0.3844439983367911,2,0.08840922202744816,-1.318827239198182,3.804444074630737,-1.079987640510527,3.7455561161041264,3.8667663278662463,3.7455561161041264,0.08840922202744816
6547,2006-10-12,3.80666708946228,3.8133330345153813,3.768888950347901,3.775556087493897,19454400.0,0.013010124886565055,1.0000536460540246,-1.5555515819087367,84.61551777792727,71.70197121261336,-0.08147529744521442,-0.21746429622754482,-0.3638990701496412,-0.25073753645849317,18.41208311690333,0.05555510520935103,0.1613114839089831,0.18283371925353942,-0.09819816024091566,0.4638655987479945,0.04231777950631166,0.3233496590007672,-0.18120680051226623,80.48826015885635,-0.15811320271635054,0.1405159397472276,10,-0.0838896036148058,-0.2444450855255118,-0.479444563388824,-0.24138903617858842,0.23555493354797408,3,0.07297117137644604,1.1724245092453676,3.7577779293060303,-1.318827239198182,3.804444074630737,-1.079987640510527,3.7455561161041264,0.07297117137644604
6548,2006-10-13,3.863332986831665,3.8777780532836914,3.7888889312744136,3.809999942779541,21631500.0,0.014885960878020965,1.1621427266585391,1.714282429936672,85.78868920337116,73.92019503304272,-0.1166122224670163,-0.259797067604862,-0.41743344726722764,-0.30780097912663473,19.085411432729988,0.08888912200927779,0.16282154163689233,0.2219440698623658,-0.07324147129764524,0.5171296110223769,0.07435129928236028,0.36953684044237134,-0.20877051617278797,91.71942225793929,5.174262780037836,0.14759277058000547,10,-0.11666595935821533,-0.2688884735107422,-0.5361104607582092,-0.29805493354797363,0.18555617332458496,4,0.05809623590925983,1.0000536460540246,3.80666708946228,1.1724245092453676,3.7577779293060303,-1.318827239198182,3.804444074630737,0.05809623590925983
6549,2006-10-16,3.98888897895813,3.9988889694213863,3.8344440460205083,3.8355560302734375,34100100.0,0.03249939690791037,-1.1142733652845498,2.8750083819486356,84.7301240233135,76.46161123846895,-0.21320400418736174,-0.37297202367038906,-0.5365254849372176,-0.4323631437950537,20.05301671387223,0.16444492340087802,0.1669437260583817,0.32750005722045916,-0.004602947848418637,0.659603062289337,0.16144855468602026,0.49355155975489806,-0.2986120150792826,96.28099613229998,10.332158190710615,0.166051502534439,10,-0.16333353519439742,-0.3338890075683594,-0.6330554485321045,-0.4236109256744385,0.07555508613586337,0,0.028969231432225406,1.1621427266585391,3.863332986831665,1.0000536460540246,3.80666708946228,1.1724245092453676,3.7577779293060303,0.028969231432225406
6550,2006-10-17,3.9144439697265625,3.97777795791626,3.8688890933990483,3.9600000381469727,35864100.0,-0.018663093814912823,1.6849045289939977,-0.29710553935860057,73.6283284651491,77.65328924963407,-0.11594000596833398,-0.2784099712006398,-0.45584684053821656,-0.358376114868836,21.6159962435451,0.11999988555908159,0.16580323297236,0.23122174739837664,-0.1074067369224263,0.5698502317191796,0.06190750523797517,0.4005359895587781,-0.168616844850058,68.59484200240834,-15.639177608468032,0.16931424216040142,10,-0.06666600704193115,-0.25888848304748535,-0.5586104393005371,-0.3491659164428711,0.1700000762939462,1,0.028952816747681576,-1.1142733652845498,3.98888897895813,1.1621427266585391,3.863332986831665,1.0000536460540246,3.80666708946228,0.028952816747681576
6551,2006-10-18,3.9011108875274663,4.098888874053955,3.869999885559082,4.014443874359132,64045800.0,-0.003406124165324931,-1.6076044604939634,2.487769264585829,71.50447915827992,77.72786349148447,-0.0883866321354092,-0.24425900478292784,-0.4357513008093248,-0.3459823739449548,23.46405360702252,0.22888898849487305,0.16974725047391503,0.19672201871871975,-0.14075672152289753,0.5342007589603375,0.02798264859791111,0.3654613888395284,-0.10973263063288297,40.06726295407918,-41.22037841052838,0.16873937012080878,10,-0.003332972526550737,-0.19555544853210494,-0.5505551099777226,-0.33583283424377486,0.12333321571350053,2,0.035602442055572725,1.6849045289939977,3.9144439697265625,-1.1142733652845498,3.98888897895813,1.1621427266585391,3.863332986831665,0.035602442055572725
6552,2006-10-19,3.953332901000977,3.9711110591888423,3.818888902664185,3.855556011199951,28567800.0,0.013386446829920517,1.2833345254273676,-0.8627399006632971,73.03185379115621,78.91509175426937,-0.1285184505483774,-0.26610707694373703,-0.47673935064926765,-0.3978472110114546,25.97441910573962,0.15222215652465731,0.1788960583333683,0.2209995865821841,-0.10060035687750135,0.5425995300418691,0.06019961485234138,0.38179955831202683,0.14555597305297807,53.046451638705236,-26.285939884996424,0.16079997172984253,10,-0.052222013473511186,-0.24777746200561568,-0.5538886189460759,-0.3880548477172856,0.052223205566406694,3,0.04777969155949857,-1.6076044604939634,3.9011108875274663,1.6849045289939977,3.9144439697265625,-1.1142733652845498,3.98888897895813,0.04777969155949857
6553,2006-10-20,3.9988889694213863,4.0133328437805185,3.947777986526489,3.98888897895813,39735900.0,0.011523458702118017,2.3714923332535456,0.10227355854339597,74.28120924190159,78.77035075439174,-0.150150065123134,-0.27851237310292776,-0.5114108759217104,-0.44341625592376976,28.631936668742096,0.06555485725402965,0.1847988576060713,0.23644455671310372,-0.06496353086407725,0.5378526442902847,0.08574051292451346,0.387148600501694,0.0999999046325688,64.28574469625022,-13.291593249659115,0.15070404378859048,10,-0.08444452285766557,-0.29333353042602495,-0.5822221636772151,-0.43361091613769487,-0.10444498062133745,4,0.010836273254952955,1.2833345254273676,3.953332901000977,-1.6076044604939634,3.9011108875274663,1.6849045289939977,3.9144439697265625,0.010836273254952955
6554,2006-10-23,4.017777919769287,4.070000171661377,3.9466669559478764,3.98888897895813,42491700.0,0.004723549588983467,-1.176475166875994,2.888896836182566,73.86369890642287,78.30482720951262,-0.14121362779894575,-0.2625573644105219,-0.5172520297013152,-0.46231491231473143,31.109396161717573,0.12333321571350053,0.18297413337479407,0.22466681003570566,-0.04668242340531492,0.4960160434767258,0.08899219331519559,0.3603414267562157,0.0755109548568722,71.03179908123684,-4.823000699532443,0.13567461672051012,10,-0.1033334732055664,-0.3122224807739258,-0.5855556130409241,-0.46111094951629594,-0.08999991416931108,0,0.0077433947341591924,2.3714923332535456,3.9988889694213863,1.2833345254273676,3.953332901000977,-1.6076044604939634,3.9011108875274663,0.0077433947341591924
6555,2006-10-24,4.058888912200929,4.068889141082764,3.9866669178009033,4.032221794128418,51266700.0,0.01023227098475421,2.523740918983539,0.9230908895840002,73.1219300055598,77.17398117478682,-0.15917490143733737,-0.27986279896523314,-0.5452311460335042,-0.5045804767616326,33.30514510514112,0.08222222328186035,0.19415866188848918,0.24155555963516306,-0.03406150865025559,0.5171726279205822,0.10374702549245374,0.3793640937778724,0.028911962985991302,85.71429787850047,11.592803793610187,0.13780853414270952,10,-0.1250000000000009,-0.3533334732055673,-0.6266666054725656,-0.517777919769288,-0.07444500923156872,1,0.0013686388105784708,-1.176475166875994,4.017777919769287,2.3714923332535456,3.9988889694213863,1.2833345254273676,3.953332901000977,0.0013686388105784708
6556,2006-10-25,4.212222099304198,4.255556106567384,4.056666851043701,4.081110954284668,62382600.0,0.037777133205679325,-1.2098885786492843,4.916584711667214,77.06558053522038,76.3350992589305,-0.26961941089724206,-0.407258684070158,-0.6871947974092021,-0.6562988939005816,35.50139776389894,0.19888925552368253,0.20409113476066887,0.3651665449142447,0.05421578808222094,0.6761173017462685,0.20969116649823238,0.5206419233302566,-0.3933331966400133,90.07619375216652,17.915064214628018,0.15547537841601192,10,-0.1899995803832999,-0.42833304405212225,-0.7799997925758353,-0.7036111354827868,-0.20555496215820224,2,-0.03033507024826554,2.523740918983539,4.058888912200929,-1.176475166875994,4.017777919769287,2.3714923332535456,3.9988889694213863,-0.03033507024826554
6557,2006-10-26,4.156667232513429,4.222221851348877,4.119999885559082,4.20111083984375,33781500.0,-0.013188969024199082,1.3589966492619023,-0.33897657841140083,75.98320511441173,75.24560102682389,-0.17790448233260792,-0.32708128815674975,-0.6230993777191847,-0.5981053028367054,37.68902956942796,0.10222196578979492,0.20642876866179094,0.28333386182785114,-0.03938358027080735,0.6060513039265096,0.12197514077852212,0.4446925828771806,-0.32904498577117947,67.9856434401714,-4.091797078605737,0.16135872104932927,10,-0.11944472789764404,-0.37277817726135254,-0.7194449305534372,-0.648056268692017,-0.09555625915527521,3,-0.03180989044256732,-1.2098885786492843,4.212222099304198,2.523740918983539,4.058888912200929,-1.176475166875994,4.017777919769287,-0.03180989044256732
6558,2006-10-27,4.04888916015625,4.1599998474121085,4.037777900695802,4.113333225250243,31461300.0,-0.025928963356541823,-1.8205091525311992,1.450018775816757,66.87269425790154,73.26144216400034,-0.04585990696175468,-0.19785640767487678,-0.506889918669752,-0.48666512586784183,39.29489503471518,0.12222194671630682,0.20895362006985874,0.15550023317337036,-0.15791767144771818,0.4689181377944589,-0.0012087191371739081,0.31220918548391463,-0.21270823621749813,33.09349130694846,-37.51521891240264,0.15670895231054416,10,-0.01166665554046542,-0.2650001049041739,-0.6116668581962585,-0.5402781963348384,0.14999961853027255,4,-0.010702454889428004,1.3589966492619023,4.156667232513429,-1.2098885786492843,4.212222099304198,2.523740918983539,4.058888912200929,-0.010702454889428004
6559,2006-10-30,4.017777919769287,4.055555820465088,3.993333101272583,4.0411109924316415,49318200.0,-0.007683895299757326,1.382974643669135,0.3620670519204917,62.244933427812896,71.99662049318522,-0.011420845873668206,-0.1461476008338738,-0.4667827294930955,-0.4519556790409598,40.7931727726115,0.06222271919250488,0.20557941791730894,0.10655565261840838,-0.19142184521153194,0.4045331504483487,-0.04243309629656178,0.25554440153337854,-0.17320949217796278,11.570194439986379,-54.969812914282244,0.14898874891497013,10,0.01944458484649747,-0.23388886451721103,-0.5722223520278931,-0.5091669559478755,0.03888893127441406,0,-0.03069705031788328,-1.8205091525311992,4.04888916015625,1.3589966492619023,4.156667232513429,-1.2098885786492843,4.212222099304198,-0.03069705031788328
6560,2006-10-31,3.9633328914642334,4.050000190734863,3.948889017105103,4.014443874359132,48054600.0,-0.013551029796136649,-1.5278194189050938,2.190495166860764,61.69401545710778,70.90656897083275,0.056645222781168236,-0.07405980977011595,-0.40095918665250974,-0.3931723841869603,41.94729572493733,0.1011111736297603,0.19439526954731523,0.038499534130096436,-0.24146912920389862,0.3184681974640915,-0.10148479753690065,0.17848386579709397,-0.11054471029338808,4.7099525366275,-61.922527230258254,0.13998433166699742,10,0.07388961315155118,-0.13555479049682528,-0.5258328318595886,-0.5038883686065669,0.1222231388092041,1,-0.008970956222433712,1.382974643669135,4.017777919769287,-1.8205091525311992,4.04888916015625,1.3589966492619023,4.156667232513429,-0.008970956222433712
6561,2006-11-01,3.9255559444427486,4.027778148651123,3.9133329391479488,3.972222089767456,47389500.0,-0.009531610908295018,-2.218724226026405,0.9130355685131124,56.8501935037896,69.1086067166809,0.10980111893670097,-0.023762095174255204,-0.3531184944886805,-0.3502481531725503,42.61535663987684,0.11444520950317427,0.17542605556289192,-0.00799965858459517,-0.275784400515787,0.25978508334659667,-0.14189202955019153,0.12589271238100075,-0.06471240476397266,3.9570877464351653,-58.40607389519845,0.13389237096559603,11,0.15888857841491744,-0.018888950347899502,-0.4880558848381038,-0.4661114215850821,0.16000008583068892,2,0.015001176740323086,-1.5278194189050938,3.9633328914642334,1.382974643669135,4.017777919769287,-1.8205091525311992,4.04888916015625,0.015001176740323086
6562,2006-11-02,3.9922220706939697,4.004444122314453,3.9044439792633057,3.9222218990325928,24246900.0,0.016982594871841616,1.1176538896518298,-1.5000204361064988,57.341784941925766,67.22644846112804,0.055017193004375464,-0.07852761342297043,-0.40687607797290104,-0.4116109416041587,43.03205630201384,0.10000014305114746,0.1707277504634277,0.04855536222457868,-0.21156809684551003,0.30867882129466784,-0.08150636731046568,0.17861709175962304,-0.1234842796774216,34.34790680664527,-23.297999485809598,0.13006172953504452,11,0.08777797222137451,-0.06888854503631547,-0.5513885617256165,-0.5327775478363033,0.08666682243347168,3,0.003618302337954793,-2.218724226026405,3.9255559444427486,-1.5278194189050938,3.9633328914642334,1.382974643669135,4.017777919769287,0.003618302337954793
6563,2006-11-03,3.9700000286102295,4.038888931274413,3.927778005599976,4.017777919769287,22706100.0,-0.0055663341593312765,1.4691340364039218,-0.6825396284766453,48.780482548767765,64.43942442138858,0.08125524780382776,-0.04071619065379117,-0.3691585377758626,-0.38483510657921505,43.60934243661671,0.11111092567443714,0.16868207411254588,0.015111124515533536,-0.22782352112640059,0.25804577015746766,-0.1063561983054333,0.13657844733650037,-0.09352587128266476,43.382470113236,-8.989029508921895,0.12146732282096696,11,0.11000001430511475,-0.04666650295257524,-0.5208335518836971,-0.510555505752563,0.1033327579498291,4,0.02294985997262544,1.1176538896518298,3.9922220706939697,-2.218724226026405,3.9255559444427486,-1.5278194189050938,3.9633328914642334,0.02294985997262544
6564,2006-11-06,4.014443874359132,4.033332824707031,3.9700000286102295,3.9700000286102295,54015300.0,0.011194923281766522,-1.8500142158992194,-0.930217819805902,56.71642938261316,62.61659101883895,0.040553350398287336,-0.0674404825278021,-0.39906196459392884,-0.42701071092685394,44.129956968104935,0.06333279609680176,0.1620441252581606,0.046110582351685636,-0.176998287358475,0.2692194520618467,-0.06544385250339513,0.15766501720676596,-0.13038807804677077,75.57210646233438,24.209585466640405,0.1115544348550805,11,0.06555616855621249,-0.08055484294891357,-0.5447219014167795,-0.5549993515014653,-0.12444376945495694,0,0.04594531897817,1.4691340364039218,3.9700000286102295,1.1176538896518298,3.9922220706939697,-2.218724226026405,3.9255559444427486,0.04594531897817
6565,2006-11-07,4.065556049346924,4.091111183166504,3.97777795791626,3.983333110809326,36117000.0,0.012732068646980732,-1.4285714285714421,1.8500410383507042,60.51141844782259,60.777239675794746,-0.010631668206597666,-0.10328318878374798,-0.4360295163862027,-0.4751441032496251,44.50365642025248,0.1133332252502437,0.15132680989831382,0.0841671586036683,-0.12889426697774464,0.2972285841850817,-0.02236355418703795,0.190697871394375,-0.1740702468294626,86.30978914066102,32.13387955706494,0.10653071279070662,11,-0.0022231340408325195,-0.12999999523162797,-0.5958340764045715,-0.6061115264892574,-0.006667137145995206,1,-0.0021864655646920417,-1.8500142158992194,4.014443874359132,1.4691340364039218,3.9700000286102295,1.1176538896518298,3.9922220706939697,-0.0021864655646920417
6566,2006-11-08,4.0900001525878915,4.1066670417785645,4.028889179229736,4.031110763549806,33113700.0,0.0060124870852276135,-1.4561731090664733,0.7162160594778292,59.05748576492103,58.896604192518005,-0.06060997703311699,-0.10705041708785767,-0.445108564520023,-0.4958515721925547,45.146155030764504,0.07777786254882812,0.14038051126115558,0.09200015068054279,-0.09823683527933191,0.28223713664041705,-0.003118342299394783,0.18711864366047992,-0.1912329439894318,91.7581659661517,35.892805068481636,0.09511849297993716,11,-0.057778239250183994,-0.13611114025116056,-0.5911111831665048,-0.6477776765823369,-0.1544442176818852,2,-0.001086582432433869,-1.4285714285714421,4.065556049346924,-1.8500142158992194,4.014443874359132,1.4691340364039218,3.9700000286102295,-0.001086582432433869
6567,2006-11-09,4.084444046020509,4.146667003631592,4.0755558013916025,4.1111111640930185,30994200.0,-0.0013584612127379714,-2.2000643742288104,-0.452834008097166,55.98753117706311,57.6871416279804,-0.07417657189935856,-0.08391954462242346,-0.4235053479719664,-0.4865354647758857,45.81041944051989,0.07111120223998935,0.12708403308701754,0.07255519628524887,-0.0984537686548217,0.243564161225319,-0.012949286184785969,0.15805967875528415,-0.1785410594626704,71.57328227063483,16.080166176353842,0.08550448247003509,11,-0.05888855457305997,-0.10833251476287842,-0.5577775239944467,-0.6144440174102792,-0.19000005722045987,3,0.00027224861949370904,-1.4561731090664733,4.0900001525878915,-1.4285714285714421,4.065556049346924,-1.8500142158992194,4.014443874359132,0.00027224861949370904
6568,2006-11-10,4.087778091430663,4.092222213745116,4.037777900695802,4.091111183166504,26401500.0,0.0008162788797174692,18.60137339056357,0.12498882431831672,55.00796219628343,56.88303371336602,-0.07980661849371273,-0.07333657977153063,-0.41210621400705394,-0.48825187226928435,45.87815549740452,0.05444431304931463,0.09385413237950901,0.06466698646545321,-0.09433044236516608,0.2236644152960725,-0.014831727949856877,0.14416570088076286,-0.17488204247263406,66.66671165122521,12.596370360065592,0.07949871441530973,11,-0.062222599983214444,-0.11166656017303289,-0.5427781343460074,-0.5994446277618395,-0.24222207069396884,4,-0.002174579466986404,-2.2000643742288104,4.084444046020509,-1.4561731090664733,4.0900001525878915,-1.4285714285714421,4.065556049346924,-0.002174579466986404
6569,2006-11-13,4.1044440269470215,4.127778053283691,4.077777862548828,4.087778091430663,28209600.0,0.004077015714550658,-1.7273034657650042,-5.000143061515386,53.3772361781688,55.95894712681725,-0.0926268332360154,-0.08527356469117908,-0.4141504847698476,-0.5020691363426222,45.33007757060684,0.05000019073486328,0.06371523864051731,0.0755551695823673,-0.08657350453591484,0.23768384370064943,-0.005509167476773769,0.15661950664150837,-0.18469477683680546,74.99957649370663,23.902068397160974,0.081064337059141,11,-0.07888853549957275,-0.12499952316284091,-0.532221794128418,-0.6161105632781978,-0.3366661071777344,0,-0.007579891498752933,18.60137339056357,4.087778091430663,-2.2000643742288104,4.084444046020509,-1.4561731090664733,4.0900001525878915,-0.007579891498752933
6570,2006-11-14,4.027778148651123,4.147778034210205,3.9355559349060063,4.1388888359069815,60279300.0,-0.018678748642340315,2.2930965593784616,-6.666933707189657,34.57249678533033,53.483647491432876,-0.006546469592191961,0.0003355765258650223,-0.322198640573621,-0.42347710627509727,44.1527718912849,0.21222209930419877,0.04504021259642732,-0.006777417659759699,-0.15972631017353134,0.1461714748540115,-0.08325186391664552,0.06969702859712612,-0.10131276141176349,43.455518556964975,-2.5994408334427277,0.07647444625688568,11,-0.0016671419143676758,-0.03500008583068803,-0.41611146926879883,-0.5394446849822994,-0.22111105918884322,1,-0.03420695943571006,-1.7273034657650042,4.1044440269470215,18.60137339056357,4.087778091430663,-2.2000643742288104,4.084444046020509,-0.03420695943571006
6571,2006-11-15,4.0399999618530265,4.0755558013916025,4.010000228881837,4.04888916015625,28953000.0,0.0030343809293460478,1.107134646332992,0.08000308991658088,39.47888285722134,51.4988805931324,-0.0009244002574488874,-0.0009987119176884107,-0.31828329229883723,-0.43418776016146765,42.33705205883792,0.06555557250976562,0.03388837404153566,-0.0015000581741340113,-0.14095473149282522,0.13795461514455765,-0.07122739483348006,0.0682272784852116,-0.10695276022710631,49.2144914641101,5.688504552382938,0.06972733665934581,11,-0.0022219419479361235,-0.04722189903259144,-0.4027779698371874,-0.5344444513320905,-0.2699999809265128,2,0.004675482803529141,2.2930965593784616,4.027778148651123,-1.7273034657650042,4.1044440269470215,18.60137339056357,4.087778091430663,0.004675482803529141
6572,2006-11-16,4.142221927642821,4.155556201934815,4.0411109924316415,4.055555820465088,35421300.0,0.0253024670185662,1.0195977785257173,-9.749597682651002,58.50199808878456,52.57904898646759,-0.08898946916756678,-0.09311823530130692,-0.4041012226797962,-0.5334017526764714,41.374323442172646,0.11555624008178889,0.029827256758022003,0.09127745628356809,-0.04861997731208323,0.23117488987921941,0.02132873948574243,0.16122617308139375,-0.20666599273681507,93.93897358758758,47.06535065616845,0.06994871679782567,11,-0.09666585922241033,-0.1299993991851789,-0.5049999356269823,-0.6366664171218854,-0.34444403648376376,3,-0.04989254471317539,1.107134646332992,4.0399999618530265,2.2930965593784616,4.027778148651123,-1.7273034657650042,4.1044440269470215,-0.04989254471317539
6573,2006-11-17,4.042222023010254,4.124444007873535,4.024444103240967,4.122221946716309,33471000.0,-0.024141609594895308,1.3684299686038894,-0.9230820018486824,51.97839560965444,52.05260078947218,0.024956984589701747,0.010850855255633007,-0.288592739969312,-0.4330826567321262,40.0859951424308,0.11777782440185458,0.03226235759653484,-0.010889101028442205,-0.14871893875607167,0.12694073669918726,-0.07980401989225694,0.05802581783537253,-0.10026608467101994,48.48452665299705,-2.73681608277667,0.06891491886381478,11,0.003334045410157138,-0.01999950408935547,-0.39972227811813266,-0.536666512489318,-0.16555500030517578,4,-0.036558613893294845,1.0195977785257173,4.142221927642821,1.107134646332992,4.0399999618530265,2.2930965593784616,4.027778148651123,-0.036558613893294845
6574,2006-11-20,4.04888916015625,4.055555820465088,4.017777919769287,4.033332824707031,27234900.0,0.0016493743065184585,1.615323672135477,-0.19445437856138093,57.504961842438256,51.71855005554058,0.026473742839108638,0.006992509992310936,-0.27806455742287195,-0.4409498149437834,38.439361054715604,0.03777790069580078,0.02984066149651632,-0.005777525901794256,-0.14262707755329362,0.1310720257497051,-0.07420230172754394,0.06264724992395543,-0.10066121845245313,51.51503985920286,-5.358776975753997,0.0684247758257496,11,-0.0033330917358389556,-0.01166665554046542,-0.3783333897590637,-0.5211111307144165,-0.16888904571533203,0,-0.05021948771047835,1.3684299686038894,4.042222023010254,1.0195977785257173,4.142221927642821,1.107134646332992,4.0399999618530265,-0.05021948771047835
6575,2006-11-21,4.064444065093993,4.076666831970215,4.014443874359132,4.014443874359132,27144000.0,0.003841770995070437,-1.4889088100097803,3.2141368317801704,62.677456182463075,52.12076899082303,0.012007200398368667,-0.008563956580295518,-0.2790409867301493,-0.45872643213884023,36.76214661417024,0.062222957611083096,0.0392592303419077,0.009499621391295676,-0.12740855063830026,0.14640779342089116,-0.05895446462350229,0.07795370740609364,-0.11006956009292468,37.40405499700127,-25.082590264743942,0.0684540860147978,11,-0.018887996673582208,-0.027221560478208673,-0.32416635751724154,-0.4761105775833121,-0.2388880252838126,1,-0.0729905838470053,1.615323672135477,4.04888916015625,1.3684299686038894,4.042222023010254,1.0195977785257173,4.142221927642821,-0.0729905838470053
6576,2006-11-22,4.084444046020509,4.092222213745116,3.9711110591888423,4.052221775054932,31034700.0,0.004920717472354452,4.069681334145221,0.6444429609567631,59.20177256998393,52.47790692336979,-0.009905462177993485,-0.04071505890902838,-0.28740405490672405,-0.4809697144502363,34.08372887631728,0.12111115455627397,0.03919248732485059,0.035888504981995695,-0.0805054539774126,0.15228246394140355,-0.022308474497708453,0.09408548446169984,-0.12404590898811385,61.4453626397493,-4.410595942896556,0.05819697947970403,11,-0.038887977600097656,-0.04722154140472412,-0.33277732133865445,-0.49611055850982755,-0.2244441509246835,2,-0.06800851068797675,-1.4889088100097803,4.064444065093993,1.615323672135477,4.04888916015625,1.3684299686038894,4.042222023010254,-0.06800851068797675
6577,2006-11-24,4.024444103240967,4.072222232818604,4.012221813201903,4.07111120223999,10159200.0,-0.014689867728265305,1.454549001248423,-1.448287088420234,55.051522856451406,52.48274699672178,0.04547011260628686,0.0093505644007994,-0.21754980895259024,-0.4237798917435711,31.260566115730814,0.07222223281860529,0.02985992345191857,-0.01750028133392334,-0.12250149014303258,0.0875009274751859,-0.0700008857384784,0.03500032307063128,-0.058142806817872206,34.78250728862993,-32.5151533524522,0.05250060440455472,11,0.021111965179444248,0.012778401374817783,-0.22277742624282837,-0.38611066341400146,-0.13555502891540527,4,-0.06322466303098706,4.069681334145221,4.084444046020509,-1.4889088100097803,4.064444065093993,1.615323672135477,4.04888916015625,-0.06322466303098706
6578,2006-11-27,4.005556106567384,4.024444103240967,3.983333110809326,3.99666690826416,26903700.0,-0.00469331817986296,-1.312412831241283,-0.19048105611642072,49.13430589808969,52.01131029893522,0.057516897228572894,0.026167316041242117,-0.18685372415420654,-0.4057380318622865,29.28000578064961,0.041110992431640625,0.019392862011499368,-0.03422162532806272,-0.1404011604618578,0.07195790980573191,-0.08731139289495982,0.018868142238834817,-0.03444504737854137,28.440854605623112,-36.24824622946406,0.05308976756689736,11,0.039999961853027344,0.07444393634796054,-0.20222294330597013,-0.36722266674041837,-0.19666719436645552,0,-0.051872501565428,1.454549001248423,4.024444103240967,4.069681334145221,4.084444046020509,-1.4889088100097803,4.064444065093993,-0.051872501565428
6579,2006-11-28,3.894443988800049,3.990000009536743,3.8544440269470215,3.967777967453003,51727500.0,-0.02773949853933111,1.3018884730069211,-8.24978543074695,35.07739752687206,52.06741038132875,0.1516561115660764,0.13445962292989666,-0.06745277286064244,-0.295159862188183,27.560327426358022,0.15111207962036222,0.008996058547831254,-0.13916704654693568,-0.2635004584157379,-0.014833634678133034,-0.20133375248133678,-0.07700034061253458,0.3611121177673349,16.82238492591106,-43.26749431494829,0.06216670593440124,11,0.11055612564086914,0.16055607795715332,-0.08444404602050781,-0.2561105489730835,-0.042222023010253906,1,-0.004564699388691973,-1.312412831241283,4.005556106567384,1.454549001248423,4.024444103240967,4.069681334145221,4.084444046020509,-0.004564699388691973
6580,2006-11-29,3.927778005599976,3.978888988494873,3.894443988800049,3.9022219181060787,46345500.0,0.008559377640503296,-3.1080516829432367,-0.34848903555116056,36.06869736672375,51.68850088238457,0.11470811421152716,0.10363897190828686,-0.08835772890016758,-0.32938050850413303,26.281936747600334,0.08444499969482422,-0.0008305698751787105,-0.10405528545379594,-0.23353008884717896,0.025419517939587077,-0.1687926871504879,-0.03931788375710443,0.31975585937500073,30.841339838807336,-24.199963631583095,0.06473740169669157,11,0.07722210884094194,0.12722206115722612,-0.11777806282043501,-0.2894445657730107,-0.1211109161376962,2,-0.012164101711181097,1.3018884730069211,3.894443988800049,-1.312412831241283,4.005556106567384,1.454549001248423,4.024444103240967,-0.012164101711181097
6581,2006-11-30,3.98444390296936,4.0900001525878915,3.921111106872559,3.9266669750213614,79803900.0,0.01442696030391577,-3.903246348723121,2.2607892527287383,42.10522947539596,49.86663770311917,0.055130386000407317,0.05440013971970492,-0.1316798425226895,-0.38741976148241486,25.436516202093895,0.16888904571533248,-0.009963054115623038,-0.050333786010742454,-0.17208001258812677,0.07141244056664231,-0.11120689929943461,0.010539327277949706,0.25522816524505787,55.18849304752823,2.145908802118818,0.06087311328869235,11,0.005000114440918413,0.07055616378784224,-0.16472172737121538,-0.3461104631423946,-0.21888780593871981,3,-0.03987704859912067,-3.1080516829432367,3.927778005599976,1.3018884730069211,3.894443988800049,-1.312412831241283,4.005556106567384,-0.03987704859912067
6582,2006-12-01,4.006667137145996,4.031110763549806,3.9611110687255864,4.006667137145996,65045700.0,0.005577499575304401,1.8637197144082478,0.0,43.781939836497365,48.955920394990606,0.013026447452202383,0.03511494219917388,-0.13733942319384695,-0.408727761907008,24.649222231169254,0.0699996948242192,0.0011598965156744967,-0.02883280515670794,-0.1496841466227412,0.09201853630932577,-0.08925847588972502,0.03159286557630869,0.22530037024307337,64.62286208215815,12.75407874962346,0.06042567073301683,12,-0.0333340167999272,0.031665802001953125,-0.10361135005950883,-0.290000081062316,-0.20000004768371626,4,-0.036605796546064995,-3.903246348723121,3.98444390296936,-3.1080516829432367,3.927778005599976,1.3018884730069211,3.894443988800049,-0.036605796546064995
6583,2006-12-04,4.061110973358153,4.070000171661377,4.0088891983032235,4.0088891983032235,37929600.0,0.013588310270999493,-1.3404402969402467,100.0,46.85991740334693,47.77313767953602,-0.042975555572010826,-0.012809879499191545,-0.174317122489835,-0.46028941354229547,23.71804639557787,0.06333303451538086,0.008870709280181188,0.021055483818053666,-0.09621576988802083,0.13832673752412816,-0.03758014303498314,0.07969111067109091,0.16330606442207518,87.73575548029572,37.190368808614124,0.0586356268530372,12,-0.08777785301208452,-0.05388903617858798,-0.15055519342422308,-0.3444439172744733,-0.20555496215820224,0,-0.04240758259560207,1.8637197144082478,4.006667137145996,-3.903246348723121,3.98444390296936,-3.1080516829432367,3.927778005599976,-0.04240758259560207
6584,2006-12-05,4.1988887786865225,4.2100000381469735,4.070000171661377,4.079999923706056,41165100.0,0.03392613652574972,-1.016005767844281,2.2766145895158263,61.39050897255125,47.630143545101376,-0.17571680755238628,-0.14341394300604637,-0.2929184003865535,-0.5942925049896837,23.111492118326538,0.14888906478882014,-0.0009657363069663916,0.14961104393005265,0.013348402206681875,0.2858736856534234,0.08147972306836682,0.21774236479173803,0.018128798877041774,96.47883173735795,43.176207932347076,0.06813132086168545,12,-0.16666674613952548,-0.16666674613952548,-0.2883329987525922,-0.48222172260284246,-0.24333286285400257,1,-0.09288168537952857,-1.3404402969402467,4.061110973358153,1.8637197144082478,4.006667137145996,-3.903246348723121,3.98444390296936,-0.09288168537952857
6585,2006-12-06,4.056666851043701,4.155556201934815,4.037777900695802,4.136666774749757,43016400.0,-0.03387132528128323,-1.0000080972315868,-0.6728967464544872,50.945788638846956,46.71281199719726,-0.03879366163522935,-0.0019943698479618632,-0.13825764712939215,-0.44852570382034473,21.974597269457597,0.16111087799072088,-0.0029108545082587867,0.007833576202392223,-0.12826339030239708,0.14393054270718153,-0.06021490705000243,0.07588205945478688,0.15333318710327237,46.923135328566204,-6.611717889576724,0.06804848325239472,12,-0.0244448184967041,-0.0244448184967041,-0.14611107110977084,-0.3399997949600211,-0.12333393096923828,2,-0.05039725783775084,-1.016005767844281,4.1988887786865225,-1.3404402969402467,4.061110973358153,1.8637197144082478,4.006667137145996,-0.05039725783775084
6586,2006-12-07,4.0855560302734375,4.093332767486571,4.0,4.0577778816223145,42255900.0,0.007121407867718643,3.307836210975893,-0.34722718928068663,46.49248273203656,45.76180753892894,-0.07544205612831156,-0.03292146310754074,-0.15551284262686016,-0.47505872033096885,20.536542734402545,0.09333276748657138,-0.008613523791504818,0.03694496154785121,-0.09888324792282432,0.17277317101852674,-0.03096914318748656,0.10485906628318897,0.12444400787353604,50.00019158629595,1.511077166348386,0.06791410473533771,12,-0.05333399772644043,-0.05333399772644043,-0.15305572748184115,-0.3688889741897574,-0.13666701316833452,3,-0.06826217502455656,-1.0000080972315868,4.056666851043701,-1.016005767844281,4.1988887786865225,-1.3404402969402467,4.061110973358153,-0.06826217502455656
6587,2006-12-08,4.0855560302734375,4.147778034210205,4.0188889503478995,4.0888891220092765,44504100.0,0.0,1.1284470132447348,-0.1199897004548646,53.061271237026034,46.19813702103298,-0.07360170243891151,-0.03460826854706234,-0.14406881451820608,-0.4731487890059114,18.917540329671084,0.12888908386230558,-0.019174239556993378,0.0368893623352049,-0.09900150170421096,0.1727802263746212,-0.03105606968450303,0.10483479435491283,0.1173328876495372,40.740959396187854,-7.428643081291391,0.06794543201970814,12,-0.05333399772644043,-0.05333399772644043,-0.09000027179718018,-0.3688889741897574,-0.11555600166320801,4,-0.07832469579945533,3.307836210975893,4.0855560302734375,-1.0000080972315868,4.056666851043701,-1.016005767844281,4.1988887786865225,-0.07832469579945533
6588,2006-12-11,4.078888893127441,4.102221965789795,4.050000190734863,4.07111120223999,23499900.0,-0.0016318799929785355,-1.0888829548814098,-2.333476394850407,52.11928980178102,48.09168060713397,-0.06195343974890388,-0.03018904135471967,-0.12633648445576418,-0.46228472573338886,17.730684298977945,0.05222177505493164,-0.029130179114673638,0.030666685104369762,-0.10474285469017541,0.16607622489891494,-0.03703808479290327,0.09837145500164235,0.11703112697601448,37.56613276052318,-9.759756927613786,0.06770476989727263,12,-0.026666879653930664,-0.046666860580444336,-0.07722210884094238,-0.3622218370437613,-0.17888879776000932,0,-0.06673920540562672,1.1284470132447348,4.0855560302734375,3.307836210975893,4.0855560302734375,-1.0000080972315868,4.056666851043701,-0.06673920540562672
6589,2006-12-12,4.073332786560059,4.097777843475342,4.0077781677246085,4.078888893127441,36133200.0,-0.00136216178301507,3.153766588173196,-0.7143645392679787,50.63692939961697,49.71037305523322,-0.03168546323270416,-0.028546827749303283,-0.10998143795988202,-0.4512706404250224,16.08006855825032,0.08999967575073331,-0.032760043514340254,0.026666140556335094,-0.1067236990610212,0.16005598017369138,-0.04002877925234305,0.09336106036501324,0.11575771368026899,47.14230975553655,-1.3791971658522115,0.06669491980867803,12,-0.007777214050292081,-0.04111075401306152,-0.07166600227355957,-0.3566657304763785,0.0,1,-0.05346402731411015,-1.0888829548814098,4.078888893127441,1.1284470132447348,4.0855560302734375,3.307836210975893,4.0855560302734375,-0.05346402731411015
6590,2006-12-13,3.890000104904175,4.0188889503478995,3.8677780628204346,3.8722219467163086,72323100.0,-0.04500802936131054,-10.333631364835197,-3.199751115688294,38.709716717449716,49.33309385990586,0.16285032602009686,0.15171303419477233,0.08127535588330881,-0.2649010645651817,15.663133992995618,0.20555472373962402,-0.035658555061083064,-0.14977763891220075,-0.3003935844847261,0.0008383066603250278,-0.22508561169846342,-0.07446966612593808,0.2923974658702866,7.936444412276855,-37.34128572073599,0.07530797278626283,12,0.1488889455795288,0.14222192764282227,0.11694443225860596,-0.17333304882049472,0.1533329486846915,2,0.016852393100375007,3.153766588173196,4.073332786560059,-1.0888829548814098,4.078888893127441,1.1284470132447348,4.0855560302734375,0.016852393100375007
6591,2006-12-14,4.058888912200929,4.061110973358153,3.8644440174102783,3.874444007873535,53046900.0,0.0434161446638095,1.0823544855337728,10.374803867662688,51.77550425490815,50.22126768417372,0.006293946284569252,-0.016535907655360838,-0.07949773192341913,-0.42910138099307993,15.270402485167411,0.1966669559478751,-0.01538403650701703,0.01816672086715787,-0.13269178536843107,0.16902522710274726,-0.057262532250637044,0.09359597398495234,0.11694958769698438,68.62744438058613,21.112427290669437,0.07542925311779465,12,-0.021666884422303134,-0.026666879653931552,-0.05944442749023526,-0.34222185611724854,-0.0633327960968022,3,-0.03093358671360713,-10.333631364835197,3.890000104904175,3.153766588173196,4.073332786560059,-1.0888829548814098,4.078888893127441,-0.03093358671360713
6592,2006-12-15,3.9355559349060063,4.077777862548828,3.9244439601898193,4.066667079925537,47780100.0,-0.030385896229922937,1.000015549100951,-0.7108417849636326,46.742498477771896,50.2082211368876,0.13240254624147818,0.09541214566461287,0.04943145514685954,-0.29844962294837973,14.304637888533394,0.1533339023590088,0.0003645226201367535,-0.09483295679092363,-0.24472700757331767,0.05506109399147041,-0.1697799821821202,-0.01988593139972661,0.23385467553288874,29.906859732100337,-19.193867464550202,0.07494702539119702,12,0.10166609287261918,0.09666609764099077,0.057499527931212935,-0.17277789115905762,-0.012223005294800249,4,0.0033878522932022648,1.0823544855337728,4.058888912200929,-10.333631364835197,3.890000104904175,3.153766588173196,4.073332786560059,0.0033878522932022648
6593,2006-12-18,3.894443988800049,3.9355559349060063,3.882221937179565,3.9355559349060063,44686800.0,-0.010446286823500461,1.5945742188406005,0.3135656095432107,50.0,48.94260902882636,0.16470726840654937,0.13163423487449677,0.09721004553776247,-0.2509731374117363,13.339839350922658,0.05333399772644132,0.007807804047966549,-0.12855600118637067,-0.2901097412704594,0.032997738897718065,-0.20933287122841548,-0.0477791311443263,0.26866728996900857,12.857103445175252,-38.660766014947754,0.08077687004204447,12,0.11555612087249756,0.13777804374694824,0.10638952255249023,-0.13166594505310014,0.013334035873413086,0,0.019400982534983457,1.000015549100951,3.9355559349060063,1.0823544855337728,4.058888912200929,-10.333631364835197,3.890000104904175,0.019400982534983457
6594,2006-12-19,3.8455560207366943,3.8811109066009517,3.8288888931274414,3.8811109066009517,47338200.0,-0.01255326002991708,1.9375435867174993,0.864831009765922,45.96950858634541,48.389689022992854,0.17679617936655667,0.17339815348080734,0.15233402718927103,-0.1963483548554663,12.564402278637699,0.06555509567260742,0.011409786441275216,-0.1672773122787472,-0.346587127522878,0.012032502965383607,-0.25693221990081305,-0.0776224046566818,0.3113819129959223,6.696611604765135,-45.4771386579816,0.08965490762206546,12,0.1427774429321289,0.1738884449005127,0.15527749061584473,-0.08277797698974565,0.07444405555725053,1,0.01415765999432983,1.5945742188406005,3.894443988800049,1.000015549100951,3.9355559349060063,1.0823544855337728,4.058888912200929,0.01415765999432983
6595,2006-12-20,3.767777919769287,3.8277781009674072,3.751111030578613,3.77222204208374,60285600.0,-0.020225449986425392,-3.0588316966651643,0.12499329435115049,39.594489159988754,47.62324529276533,0.233880993600037,0.2401224014337373,0.23367450114681798,-0.11344036148367698,11.797973360170841,0.0944449901580815,0.006199270930552281,-0.23022210597991943,-0.43832632812792127,-0.02211788383191804,-0.33427421705392035,-0.12616999490591851,0.3760380523391227,5.102106354095331,-44.76157112292194,0.10405211107400071,12,0.18166661262512207,0.21277761459350586,0.2347220778465271,0.0055556297302250535,0.32000017166137606,2,0.08109683566739556,1.9375435867174993,3.8455560207366943,1.5945742188406005,3.894443988800049,1.000015549100951,3.9355559349060063,0.08109683566739556
6596,2006-12-21,3.80666708946228,3.846667051315308,3.76111102104187,3.846667051315308,44043300.0,0.010321513242312896,3.277805593305127,9.000643776825134,40.54621503069549,46.23268349206193,0.16904836649791655,0.18904848108020333,0.20037746791848088,-0.1460964461926184,11.447492619537096,0.08555603027343794,-0.02365045365886642,-0.17744408845901516,-0.397963912868208,0.04307573595017722,-0.28770400066361157,-0.06718417625441875,0.3135865861543423,17.006948195074933,-29.70963536269909,0.11025991220459627,12,0.11999940872192427,0.17388844490051314,0.20277744531631514,-0.033333539962767667,0.33555483818054155,3,0.06217143726114949,-3.0588316966651643,3.767777919769287,1.9375435867174993,3.8455560207366943,1.5945742188406005,3.894443988800049,0.06217143726114949
6597,2006-12-22,3.7699999809265137,3.8888890743255615,3.72777795791626,3.8888890743255615,26232300.0,-0.009632339175986493,1.710275800800944,2.9722301695157056,36.004291530645965,44.442128128602484,0.17460851915046582,0.21679087043383882,0.24074985076624955,-0.10434857620996585,10.93361945855888,0.1611111164093013,-0.03641158926494681,-0.20138899087905893,-0.4406719045992942,0.037893922841175876,-0.32103044773917677,-0.08174753401894153,0.328105135987828,20.32074025455409,-20.331146619979187,0.1196414568601175,12,0.1427779197692871,0.19888901710510343,0.24527806043624878,0.003333568572998491,0.44333314895629883,4,0.059829213877656384,3.277805593305127,3.80666708946228,-3.0588316966651643,3.767777919769287,1.9375435867174993,3.8455560207366943,0.059829213877656384
6598,2006-12-26,3.7977778911590576,3.804444074630737,3.7622220516204834,3.766666889190674,17188200.0,0.007368145987554531,-1.111065414990292,-0.2616808748297928,28.434922182055757,41.97523843776234,0.11483800619349083,0.1819787539860327,0.21524960059083043,-0.12866883916439997,10.74487875100029,0.04222202301025346,-0.04773172078568644,-0.16322216987609872,-0.41402396231413263,0.08757962256193519,-0.28862306609511545,-0.03782127365708199,0.27070105303543723,43.44823299775493,9.450852107320145,0.12540089621901684,12,0.10500001907348633,0.17111110687255948,0.23111140727996915,-0.024444341659545454,0.4122221469879159,1,0.03306013201678559,1.710275800800944,3.7699999809265137,3.277805593305127,3.80666708946228,-3.0588316966651643,3.767777919769287,0.03306013201678559
6599,2006-12-27,3.876667022705078,3.882221937179565,3.7899999618530273,3.802222013473511,24801300.0,0.020772444784006083,1.155856460903527,2.392883691345616,39.615413183239944,42.0758713784057,0.005719563914698078,0.10718495950221252,0.1355541239516409,-0.20271055383356096,11.001517732780268,0.09222197532653764,-0.06511037032483058,-0.08344419002532977,-0.33536266483082855,0.16847428478016857,-0.20940342742807871,0.04251504737741918,0.16455584258715827,92.41389924365406,57.57087221231182,0.12595923740274917,12,0.02611088752746582,0.09222197532653897,0.15722227096557617,-0.10333347320556596,0.23000001907348633,2,0.008025193235883021,-1.111065414990292,3.7977778911590576,1.710275800800944,3.7699999809265137,3.277805593305127,3.80666708946228,0.008025193235883021
6600,2006-12-28,3.880000114440918,3.894443988800049,3.8366670608520512,3.8488891124725337,18638100.0,0.0008597828279597319,-1.079986266978538,0.41790581114190023,37.780706826762824,40.52089388638956,0.0009150240494522066,0.1054978717443733,0.13383674518457767,-0.20087926370580078,11.310568960737118,0.0577769279479976,-0.0829772362888237,-0.07772220373153704,-0.33182830494298354,0.17638389747990946,-0.2047752543372603,0.04933084687418621,0.1361471582612399,91.33364232499054,55.9951247919551,0.12705305060572317,12,0.022777795791625977,0.08888888359069913,0.16138917207717984,-0.09666657447814897,0.24222183227539062,3,0.010309268214748757,1.155856460903527,3.876667022705078,-1.111065414990292,3.7977778911590576,1.710275800800944,3.7699999809265137,0.010309268214748757
6601,2006-12-29,3.8255560398101807,3.8988890647888175,3.8255560398101807,3.8577780723571777,25110000.0,-0.01403197758373842,-3.551731792318053,-1.0357118224524524,35.48388213197525,39.269936514634374,0.020987127431808972,0.1553953373702237,0.1897270312334367,-0.1412599667173362,11.343692689066117,0.07333302497863681,-0.10250022232231526,-0.1242218852043151,-0.3846663191549222,0.13622254874629247,-0.2544441021796189,0.006000331770988687,0.16752168770910547,57.143036288547364,21.558939724028818,0.13022221697530378,12,0.0061109066009525925,0.14333295822143644,0.21583324670791715,-0.042222499847411665,0.26666617393493564,4,0.06854482038472343,-1.079986266978538,3.880000114440918,1.155856460903527,3.876667022705078,-1.111065414990292,3.7977778911590576,0.06854482038472343
6602,2007-01-03,3.859999895095825,3.923332929611206,3.805556058883667,3.862221956253052,57204900.0,0.009003620631147236,-1.1200099564833015,0.06896092460914889,38.14679997800007,37.952914289967715,-0.028274856327156872,0.11531227438387637,0.15547591657022775,-0.16843068579070275,11.4604763251024,0.11777687072753906,-0.09591645662415127,-0.08244466781616211,-0.34439960097910216,0.17951026534677839,-0.21342213439763214,0.048532798765307916,0.1118538508552187,60.689783765545734,24.308954661614017,0.1309774665814702,1,-0.034444451332092285,0.1088891029357919,0.18138939142227262,-0.07611083984374911,0.25888895988464355,2,0.07311451819093628,-3.551731792318053,3.8255560398101807,-1.079986266978538,3.880000114440918,1.155856460903527,3.876667022705078,0.07311451819093628
6603,2007-01-04,3.8888890743255615,3.894443988800049,3.8288888931274414,3.865556001663208,36793800.0,0.007484243527166923,2.8065954147746153,-10.500643776821935,40.258247798509295,37.31832975798593,-0.06485506846314326,0.07679651154306111,0.12565051370438596,-0.19035487529173833,11.235184971012357,0.06555509567260742,-0.1164564284708427,-0.044944393634795965,-0.3017467106247267,0.21185792335513476,-0.17334555212976088,0.0834567648601694,0.0634386085826999,74.16703770659771,37.53032219286151,0.1284011584949653,1,-0.06333363056182861,0.07999992370605558,0.1525002121925363,-0.10500001907348544,0.32666707038879483,3,0.0834284674508281,-1.1200099564833015,3.859999895095825,-3.551731792318053,3.8255560398101807,-1.079986266978538,3.880000114440918,0.0834284674508281
6604,2007-01-05,3.808888912200928,3.8888890743255615,3.794444084167481,3.842221975326538,41172300.0,-0.020571469279695886,-2.0357075802453344,-1.428575807737091,45.19103685771533,37.940168391066656,0.010501198996592631,0.1328943351604157,0.20315659992525825,-0.10293263388086515,9.790178623470661,0.09444499015808061,-0.1248208264604429,-0.10544456243514988,-0.3353196415684043,0.12443051669810501,-0.2203821020017771,0.009492977131477343,0.12547479270797313,11.207197941542661,-27.85947398722557,0.11493753956662738,1,0.01666653156280473,0.16000008583068892,0.253889143466949,-0.024999856948852095,0.565555095672607,4,0.10530922145331556,2.8065954147746153,3.8888890743255615,-1.1200099564833015,3.859999895095825,-3.551731792318053,3.8255560398101807,0.10530922145331556
6605,2007-01-08,3.852221965789795,3.859999895095825,3.7633330821990967,3.8011109828948975,31803300.0,0.011376822634563855,1.8999967813576233,-1.5333419164717783,35.603694705800606,37.39099946607834,-0.02189642226886468,0.0774292993541339,0.1564562489286958,-0.13884448322742582,8.673506882564139,0.09666681289672852,-0.13431355501578768,-0.05188926458358756,-0.27313515587685,0.16935662670967488,-0.16251221023021856,0.058733681063043885,0.0656148793596949,55.55560522614024,19.392567276531743,0.11062294564663125,1,-0.02666652202606201,0.11666703224182218,0.17777812480926514,-0.06833291053771884,0.8255558013916016,0,0.06605150955692718,-2.0357075802453344,3.808888912200928,2.8065954147746153,3.8888890743255615,-1.1200099564833015,3.859999895095825,0.06605150955692718
6606,2007-01-09,3.80666708946228,3.920000076293945,3.7799999713897705,3.849999904632568,31420800.0,-0.011825610448222279,-1.8965423688682654,-0.8478180758017493,39.930553097897246,37.82725075132848,0.02643877354749513,0.10647843746528762,0.1931019066397277,-0.08794741415728646,7.963314773910449,0.14000010490417436,-0.1366854803966313,-0.08349969387054479,-0.2913435011616552,0.12434411342056562,-0.18742159751609977,0.02042220977501019,-0.07888913154601962,27.083780368595196,-9.462876835090103,0.1039219036455551,1,0.0361104011535649,0.16222190856933727,0.22333300113678023,-0.022778034210203746,0.7233331203460698,1,0.08289531231337688,1.8999967813576233,3.852221965789795,-2.0357075802453344,3.808888912200928,2.8065954147746153,3.8888890743255615,0.08289531231337688
6607,2007-01-10,3.76555609703064,3.887778043746948,3.722222089767456,3.887778043746948,34423200.0,-0.01079973411529589,1.709103535452068,2.820540189600037,39.9306125991814,39.10454968656466,0.07470962497881084,0.12900056256106174,0.22643325175516704,-0.042876589318160185,6.741367205747404,0.16555595397949174,-0.12569713054732912,-0.10861068964004472,-0.30187971215089027,0.08465833287080127,-0.2052452008954675,-0.01197617838462195,0.15444397926330478,21.910429984774986,-16.904403814991632,0.096634511255423,1,0.05722141265869096,0.2005549669265747,0.25666594505310014,0.01833295822143599,0.7533328533172603,2,0.08675109553462002,-1.8965423688682654,3.80666708946228,1.8999967813576233,3.852221965789795,-2.0357075802453344,3.808888912200928,0.08675109553462002
6608,2007-01-11,3.80666708946228,3.8177781105041504,3.774444103240967,3.7888889312744136,30691800.0,0.010917641743289463,1.1666895149993857,-0.1454579857832859,46.92442292390246,39.9166618799716,0.03910441635109407,0.07004074798304849,0.1813344668492305,-0.07926947592134548,5.453384072618799,0.0522220134735103,-0.11709416967626973,-0.05388860702514675,-0.22332493524781993,0.11554772119752688,-0.13860677113648334,0.03082955708618984,0.11333298683166504,42.696864892753815,-0.17324314543171226,0.08471816411133679,1,0.016110420227051225,0.15944397449493497,0.19916594028472945,-0.022778034210203746,0.6844437122344975,3,0.08201971913501183,1.709103535452068,3.76555609703064,-1.8965423688682654,3.80666708946228,1.8999967813576233,3.852221965789795,0.08201971913501183
6609,2007-01-12,3.855556011199951,3.8611109256744394,3.782222032546997,3.826667070388794,29028600.0,0.012842972760346516,2.944565975430079,1.6249681494494883,57.27443727870515,42.082631930187425,-0.014632821672748264,0.004216165655611004,0.12994658824994065,-0.12273552812462496,4.590921349444324,0.0788888931274423,-0.09808063785663546,0.005889153480529874,-0.1307977726077092,0.14257607956876894,-0.06245430956358966,0.07423261652464941,0.06048850536346384,67.41595653499962,18.951835998850243,0.06834346304411956,1,-0.03277850151062012,0.11055505275726363,0.1347215175628662,-0.07166695594787509,0.6855549812316903,4,0.09337178151961623,1.1666895149993857,3.80666708946228,1.709103535452068,3.76555609703064,-1.8965423688682654,3.80666708946228,0.09337178151961623
6610,2007-01-16,3.95555591583252,3.97333288192749,3.822221994400024,3.831110954284668,68078700.0,0.02593657162341323,-1.1249870081102786,4.307702465151993,61.204028738979254,44.94042599763232,-0.1148675929691203,-0.0955178978477691,0.03031340583415254,-0.21527446780708948,5.180967416858735,0.15111088752746582,-0.0704633084394688,0.10261126756668126,-0.04111112087252655,0.24633365600588908,0.030750073347077134,0.1744724617862854,-0.23333382606506392,92.92066822693926,38.80534619766951,0.07186119421960398,1,-0.10777842998504683,-0.016666769981384277,0.0766661167144771,-0.1716668605804439,0.5388879776000972,1,0.10589866530880587,2.944565975430079,3.855556011199951,1.1666895149993857,3.80666708946228,1.709103535452068,3.76555609703064,0.10589866530880587
6611,2007-01-17,3.933332920074463,3.9800000190734863,3.9111111164093018,3.933332920074463,40720500.0,-0.00561817257319186,-2.1000590097097795,0.0,62.56408883267911,47.65345809259665,-0.08465060996245377,-0.08767887606930014,0.05387030191180964,-0.18619395770528824,5.6887885507550395,0.06888890266418457,-0.06195082872686175,0.08666607141494742,-0.02700715600040171,0.20033929883029655,0.029829457707272855,0.143502685122622,-0.20608861446380633,81.89639465075346,22.53526491018289,0.05683661370767448,1,-0.0822218656539917,0.0016671419143676758,0.09888911247253418,-0.1494438648223868,0.5577778816223145,2,0.18926565898033365,-1.1249870081102786,3.95555591583252,2.944565975430079,3.855556011199951,1.1666895149993857,3.80666708946228,0.18926565898033365
6612,2007-01-18,3.948889017105103,4.017777919769287,3.9255559444427486,3.947777986526489,37488600.0,0.003954940338573021,-3.0488088259922366,100.0,61.846699403969794,50.05217493764781,-0.09641036914508083,-0.10770707396214396,0.037707193224324254,-0.19380991557809102,6.193267152380125,0.09222197532653853,-0.05133180026076545,0.10155551433563259,-0.014445235218468966,0.21755626388973415,0.043555139558582034,0.15955588911268315,-0.21153448295593336,71.68954827280798,9.889419628187014,0.058000374777050716,1,-0.0788890123367314,-0.013888955116272417,0.08333301544189409,-0.12111091613769487,0.4355552196502681,3,0.14715814756659196,-2.1000590097097795,3.933332920074463,-1.1249870081102786,3.95555591583252,2.944565975430079,3.855556011199951,0.14715814756659196
6613,2007-01-19,3.9700000286102295,4.02666711807251,3.9244439601898193,3.95444393157959,38494800.0,0.005346063516518562,-1.7058897776936306,14.001502145911553,58.04595976557668,51.48049970518796,-0.117122508831776,-0.1295072928117973,0.016938359034435635,-0.20550004788280507,7.142790873735061,0.10222315788269043,-0.031904520490650956,0.11888872385025007,-0.007983834604041284,0.24576128230454142,0.05545244462310439,0.18232500307739574,-0.21582009132385283,76.81806965337172,18.110035107515763,0.06343627922714562,1,-0.09555542469024658,-0.057778000831604004,0.06222200393676758,-0.06333303451538042,0.17333292961120694,4,0.1382591732448475,-3.0488088259922366,3.948889017105103,-2.1000590097097795,3.933332920074463,-1.1249870081102786,3.95555591583252,0.1382591732448475
6614,2007-01-22,3.900000095367432,3.972222089767456,3.8677780628204346,3.95888900756836,37473300.0,-0.017632224871117264,1.4415623502134887,-3.785584011525434,51.546391752577364,53.25191048816315,-0.036698555873076355,-0.058203538228833285,0.085041342014756,-0.12727770705794983,7.427144733380704,0.10444402694702148,-0.018340005837810036,0.046166586875915794,-0.08252734928750449,0.17486052303933608,-0.018180381205794127,0.11051355495762571,-0.12402118361816461,38.04350995037965,-15.854453243238098,0.06434696808171012,1,-0.025555491447449175,0.009999871253966841,0.14222192764282182,0.023333430290222168,0.27999973297119096,0,0.15156684407046273,-1.7058897776936306,3.9700000286102295,-3.0488088259922366,3.948889017105103,-2.1000590097097795,3.933332920074463,0.15156684407046273
6615,2007-01-23,4.073332786560059,4.1111111640930185,3.812222003936768,3.8333330154418954,66671100.0,0.044444278706176954,-1.1181153714886272,-4.075466198106852,66.18282518454714,56.16882960890203,-0.19597739095364242,-0.21868310814130343,-0.08986101969432347,-0.29193527935916475,7.490819385128939,0.29888916015625044,-0.0041295138013426325,0.20422153472900373,0.04877562698298643,0.359667442475021,0.12649858085599508,0.2819444886020124,-0.27729881830493186,87.36040560547245,32.47366685297814,0.07772295387300876,1,-0.15666615962982133,-0.15666615962982133,-0.024443984031677246,-0.14999926090240434,0.01666736602783292,1,0.11483918215938926,1.4415623502134887,3.900000095367432,-1.7058897776936306,3.9700000286102295,-3.0488088259922366,3.948889017105103,0.11483918215938926
6616,2007-01-24,4.043333053588866,4.0755558013916025,3.98444390296936,4.066667079925537,35585100.0,-0.007364910883337683,3.4324321189555316,-0.09722520245730723,62.04379310528453,58.62584966513571,-0.14402155053837884,-0.17923324229772852,-0.0625999470350993,-0.25302746028999845,7.745873691460499,0.09111189842224254,0.01012347890026044,0.16238850355148227,-0.008324994500339855,0.33310200160330394,0.0770317545255712,0.24774525257739333,-0.23111104965209828,77.32332933428575,22.21348164508565,0.08535674902591087,1,-0.10055541992187367,-0.12666642665862904,-0.0077775120735159575,-0.10944402217864813,-0.024444103240966797,2,0.11156905302256614,-1.1181153714886272,4.073332786560059,1.4415623502134887,3.900000095367432,-1.7058897776936306,3.9700000286102295,0.11156905302256614
6617,2007-01-25,3.9955561161041264,4.0677781105041495,3.97333288192749,4.0344438552856445,36709200.0,-0.011816226081681092,-1.266661707612209,1.6665678961887394,56.837645764240236,59.7273188696177,-0.067261353881229,-0.11983583201909598,-0.017994189967947438,-0.19631693311899534,8.379422027684305,0.09444522857665971,0.029097086067598532,0.1033337593078616,-0.06631792884136223,0.2729854474570854,0.018507915233249683,0.1881596033824735,-0.1833341121673584,61.338494869307645,8.28237489750321,0.08482584407461191,1,-0.04888951778411865,-0.07888948917388916,0.03916591405868486,-0.060000061988830566,-0.053333997726440874,3,0.12402646119655603,3.4324321189555316,4.043333053588866,-1.1181153714886272,4.073332786560059,1.4415623502134887,3.900000095367432,0.12402646119655603
6618,2007-01-26,3.923332929611206,4.006667137145996,3.8855559825897217,3.9500000476837163,40491900.0,-0.0180758783994609,-1.3695941186623315,0.6857461666268347,57.41005288473262,59.74238727028741,0.025983698623581297,-0.039762744827718244,0.05004571080680931,-0.11632327233469875,8.684415220125338,0.12111115455627441,0.046270713851309875,0.024832820892334073,-0.13930637542961843,0.18897201721428658,-0.05723677726864196,0.1069024190533101,-0.08122200965881277,37.17462540841311,-20.30038013877801,0.08206959816097616,1,0.03833365440368741,-0.006666302680968794,0.11138910055160522,0.030556082725524902,0.11111092567443848,4,0.11753050669341492,-1.266661707612209,3.9955561161041264,3.4324321189555316,4.043333053588866,-1.1181153714886272,4.073332786560059,0.11753050669341492
6619,2007-01-29,3.907778024673462,3.964443922042847,3.852221965789795,3.886667013168335,60186600.0,-0.003964717044618871,-1.4937905968868312,-0.7916495306213547,53.73138343612217,58.912093347747735,0.05556898633621454,-0.02293338287302582,0.06061305526839389,-0.09331105940864859,9.126683202653785,0.1122219562530522,0.06780560390376245,0.007722365856170477,-0.15613505693069474,0.1715797886430357,-0.07420634553726213,0.08965107724960308,0.20333313941955655,31.970386843985914,-24.68381098966973,0.08192871139343255,1,0.05388855934143155,0.008888602256775346,0.11333304643630981,0.06833350658416837,0.20333313941955655,0,0.06027848359366761,-1.3695941186623315,3.923332929611206,-1.266661707612209,3.9955561161041264,3.4324321189555316,4.043333053588866,0.06027848359366761
6620,2007-01-30,3.920000076293945,3.933332920074463,3.8833329677581783,3.897778034210205,38798100.0,0.00312762176953596,1.0455010972933612,1.052628012558423,57.96873412675397,58.40149838042272,0.042211978007175244,-0.03373468239131805,0.04591418032228889,-0.09730807899401661,9.482418770228543,0.049999952316284624,0.082675671424977,0.017944419384002153,-0.1458587464115202,0.18174758517952405,-0.0639571635137588,0.0998460022817631,0.18593330383300932,30.34833943612322,-28.80513495832941,0.08190158289776095,1,0.0416665077209486,-0.003333449363707608,0.08388888835907027,0.056111454963685414,0.2666668891906734,1,0.06632646606744141,-1.4937905968868312,3.907778024673462,-1.3695941186623315,3.923332929611206,-1.266661707612209,3.9955561161041264,0.06632646606744141
6621,2007-01-31,4.087778091430663,4.1111111640930185,3.910000085830689,3.910000085830689,69911100.0,0.042800513232474025,-1.2624967310619686,8.000075102461315,69.23076485254384,59.221950096930954,-0.11326510191290096,-0.1906343394476595,-0.12283613552673778,-0.2556067876568706,10.46767749470848,0.20111107826232955,0.09150657346637958,0.17261133193969647,-0.0066574327051416304,0.3518800965845341,0.08297694961727764,0.2622457142621153,-0.23555612564086825,90.98723592359907,26.002353363361223,0.08963438232241885,1,-0.1261115074157697,-0.1711114645004259,-0.1227780580520621,-0.1083335876464826,0.11777782440185725,2,0.0005435865420106989,1.0455010972933612,3.920000076293945,-1.4937905968868312,3.907778024673462,-1.3695941186623315,3.923332929611206,0.0005435865420106989
6622,2007-02-01,4.142221927642821,4.175556182861328,4.0855560302734375,4.086667060852052,64051200.0,0.01331868682556192,-2.1154357209471226,0.312495725234853,69.71277223049373,60.518262593032844,-0.15354783185131327,-0.23489385241875027,-0.18093510071985008,-0.30077942347389275,11.416085832351028,0.09000015258789062,0.09131146558636516,0.21294406652450482,0.009199990696318494,0.41668814235269114,0.11107202861041188,0.3148161044385982,-0.2848221778869622,89.69046470849325,20.982197422842248,0.10187203791409322,2,-0.14833283424377353,-0.1933327913284293,-0.18861091136932284,-0.14944386482238636,0.05222225189209073,3,-0.029774594275566946,-1.2624967310619686,4.087778091430663,1.0455010972933612,3.920000076293945,-1.4937905968868312,3.907778024673462,-0.029774594275566946
6623,2007-02-02,4.2133331298828125,4.254444122314453,4.105556011199951,4.105556011199951,75396600.0,0.017167405195128715,-1.7628890609445858,1.940012188108931,70.48344235988755,62.62237932717842,-0.2084310877043638,-0.2956082358689218,-0.2517266853639768,-0.36214728929771356,12.575895625401076,0.14888811111450195,0.09436539712246628,0.2678330659866335,0.028987917111072292,0.5066782148621947,0.14841049154885244,0.38725564042441407,-0.3432071228027347,89.77903336135081,20.043638565423635,0.11942257443778062,2,-0.18000006675720215,-0.2250000238418579,-0.27249968051910356,-0.22166609764099032,-0.0911111831665039,4,-0.0643459710276143,-2.1154357209471226,4.142221927642821,-1.2624967310619686,4.087778091430663,1.0455010972933612,3.920000076293945,-0.0643459710276143
6624,2007-02-05,4.2100000381469735,4.237778186798097,4.176667213439941,4.221110820770264,43482600.0,-0.000791081937528082,1.749927582100371,-0.10309036610993536,66.38054354592936,62.64434803399867,-0.174891852046124,-0.27477182968985137,-0.248321051668273,-0.34835264129607957,14.180194269636878,0.061110973358155185,0.0979435387469576,0.24444441795349192,-0.01275769272986782,0.5016465286368517,0.1158433626118116,0.3730454732951718,-0.3168149441528332,88.02405057842579,20.344801271605363,0.12860105534167998,2,-0.15666699409484952,-0.22166693210601895,-0.274166584014893,-0.21833300590515137,-0.1277780532836923,0,-0.04169980552746022,-1.7628890609445858,4.2133331298828125,-2.1154357209471226,4.142221927642821,-1.2624967310619686,4.087778091430663,-0.04169980552746022
6625,2007-02-06,4.1066670417785645,4.162221908569337,4.083333015441895,4.083333015441895,47241900.0,-0.02454465449693699,-5.761704301625119,-2.1001244581778487,60.10369751057044,62.42878185680821,-0.07412853829095845,-0.15958085161606217,-0.1466162139259346,-0.23661397535037665,15.366236170439324,0.12666702270507812,0.10187620798003527,0.12838916778564435,-0.1303759964326634,0.3871543320039521,-0.0009934143235090787,0.25777174989479823,-0.19180640608520516,57.09692580412716,-8.421094309396473,0.1293825821091538,2,-0.05333399772644043,-0.11833393573760986,-0.17083358764648393,-0.11500000953674228,0.0911111831665039,1,0.0010821725426586326,1.749927582100371,4.2100000381469735,-1.7628890609445858,4.2133331298828125,-2.1154357209471226,4.142221927642821,0.0010821725426586326
6626,2007-02-07,4.122221946716309,4.1666669845581055,4.0855560302734375,4.1111111640930185,51153300.0,0.0037877200122382604,-1.607186922835225,0.4761622560539292,60.10364206464731,62.79167033463121,-0.08640236710910632,-0.15840453477059802,-0.16429685504628333,-0.24530833219006443,16.461981410406977,0.08111095428466797,0.1171893103133268,0.12816632986068743,-0.12496067791855836,0.3812933376399328,0.0016028259710649806,0.25472983375031033,-0.18698630182568365,22.72729806100627,-40.274672785318444,0.12656350388962273,2,-0.06888890266418457,-0.133888840675354,-0.18638849258422807,-0.13055491447448642,0.3344449996948242,2,0.015633563549300344,-5.761704301625119,4.1066670417785645,1.749927582100371,4.2100000381469735,-1.7628890609445858,4.2133331298828125,0.015633563549300344
6627,2007-02-08,4.092222213745116,4.141110897064209,4.091111183166504,4.110000133514403,41812200.0,-0.007277563740858195,-3.9999761581197966,-1.6000600832583571,57.051307974115296,62.751809789007076,-0.046096029578476916,-0.10822578032942998,-0.1348810124297648,-0.20920927379551868,17.80688418131246,0.04999971389770508,0.10529299255696101,0.0818332910537709,-0.15051726189482206,0.3141838440023643,-0.03434198542052602,0.1980085675280674,-0.13783406020906153,5.194986150046642,-53.74358756088807,0.1161752764742967,2,-0.038889169692992276,-0.10388910770416171,-0.1919442415237409,-0.10055518150329412,0.3466668128967303,3,0.027694904178647617,-1.607186922835225,4.122221946716309,-5.761704301625119,4.1066670417785645,1.749927582100371,4.2100000381469735,0.027694904178647617
6628,2007-02-09,4.118888854980469,4.130000114440918,4.070000171661377,4.121110916137694,68398200.0,0.006516420624907315,4.999856952126645,0.12498994179647929,63.29289467222034,63.814199926351314,-0.047054116370090604,-0.11626309644925925,-0.1612248041265616,-0.22858383483310885,19.139070361946636,0.059999942779541016,0.09997740552696044,0.09288884401321429,-0.12321674949586381,0.3089944375222924,-0.015163952741324316,0.20094164076775334,-0.14649734331770992,29.13890909917678,-31.10257312716341,0.10805279675453902,2,-0.05000030994415283,-0.13055574893951416,-0.22166663408279375,-0.12722182273864657,0.32777833938598633,4,0.0183436181976806,-3.9999761581197966,4.092222213745116,-1.607186922835225,4.122221946716309,-5.761704301625119,4.1066670417785645,0.0183436181976806
6629,2007-02-12,4.215556144714356,4.226666927337647,4.070000171661377,4.116666793823241,71308800.0,0.02346926395379656,1.5871615981857177,-44.503433476413434,59.52391291991862,63.98699757003627,-0.10669158490976116,-0.19455201005873946,-0.2528572818256114,-0.3185470488650033,20.735082409167152,0.15666675567627042,0.10581046883799328,0.17155612707138168,-0.044744393316843656,0.387856647459607,0.06340586687726901,0.27970638726549435,-0.22624147641249603,92.9080151208021,34.60576884682676,0.10815026019411275,2,-0.13333404064178556,-0.22722303867340177,-0.31833392381668135,-0.22388911247253418,0.23555469512939364,0,-0.022140423420780264,4.999856952126645,4.118888854980469,-3.9999761581197966,4.092222213745116,-1.607186922835225,4.122221946716309,-0.022140423420780264
6630,2007-02-13,4.374444007873535,4.4166669845581055,4.188889026641847,4.195556163787842,114129900.0,0.03769084260884514,-1.3699453511246185,1.8089697472345927,68.90868314265535,63.951210713382,-0.21717580206871112,-0.3377662225044453,-0.4058348545842603,-0.4679647253735739,21.732042758213986,0.22777795791625888,0.12212836200801025,0.3094995856285099,0.052050313497890244,0.5669488577591291,0.18077494956320006,0.4382242216938197,-0.3692215723309191,87.82030032475348,30.605341776555186,0.12872463606530968,2,-0.13111042976379395,-0.3049994707107544,-0.47722178697586015,-0.382776975631713,0.05666685104370117,1,-0.06680209473118992,1.5871615981857177,4.215556144714356,4.999856952126645,4.118888854980469,-3.9999761581197966,4.092222213745116,-0.06680209473118992
6631,2007-02-14,4.6777777671813965,4.725555896759033,4.345555782318115,4.372221946716309,150483600.0,0.06934224298262648,-1.117652060804392,1.708085991123669,80.15718926853464,65.11170149538654,-0.47831697560291353,-0.6139457579167349,-0.7014384920500518,-0.7599682838130266,23.122821347359608,0.38000011444091797,0.153812264939448,0.575611102581024,0.20701095656172175,0.9442112486003262,0.39131102957137287,0.7599111755906751,-0.6396397677175409,92.71181262729125,34.530568523101635,0.18430007300965112,2,-0.2799997329711914,-0.45388877391815186,-0.7805555462837215,-0.6861107349395743,-0.04999971389770508,2,-0.1026127289765526,-1.3699453511246185,4.374444007873535,1.5871615981857177,4.215556144714356,4.999856952126645,4.118888854980469,-0.1026127289765526
6632,2007-02-15,4.53000020980835,4.6455559730529785,4.5255560874938965,4.6111111640930185,87974100.0,-0.0315914018852782,-1.6666878596178911,-0.26545380206212243,75.13820571158723,65.62889742335318,-0.3014490011366515,-0.4431195835573245,-0.548205053465908,-0.6002742125429839,24.268757003082936,0.1522216796875,0.1813422997658387,0.3987779855728153,-0.008530720728020746,0.8060866918736513,0.19512363242239683,0.6024323387232333,-0.42312042061497657,70.16947919697411,8.94558350539375,0.20365435315041805,2,-0.13222217559814453,-0.306111216545105,-0.6241669654846187,-0.5383331775665274,-0.07555627822875977,3,-0.016188357616062743,-1.117652060804392,4.6777777671813965,-1.3699453511246185,4.374444007873535,1.5871615981857177,4.215556144714356,-0.016188357616062743
6633,2007-02-16,4.5188889503479,4.56777811050415,4.476666927337647,4.5411109924316415,60231600.0,-0.0024528165443328254,1.4117435454046074,0.27397091157071257,75.41593149557247,66.63282941775796,-0.270927461649773,-0.4097885956634286,-0.5334096942445505,-0.577225567023004,25.226745876747003,0.09111118316650302,0.18587015950998786,0.3602222800254822,-0.07439933576590718,0.7948438958168715,0.1429114721297875,0.5775330879211769,-0.3501415503979617,68.4745417515275,3.4036157783170466,0.21731080789569462,2,-0.12111091613769531,-0.2688889503479004,-0.6244446635246277,-0.5299998521804805,-0.1766667366027841,4,-0.01770344980482308,-1.6666878596178911,4.53000020980835,-1.117652060804392,4.6777777671813965,-1.3699453511246185,4.374444007873535,-0.01770344980482308
6634,2007-02-20,4.491110801696777,4.528889179229736,4.464444160461426,4.50333309173584,73844100.0,-0.0061471191163006145,1.0350694914999021,0.5500075102460995,73.4489177567151,68.11563166732958,-0.22247603644889757,-0.35358373116947206,-0.5066359422078586,-0.5376745463171559,26.90203013784088,0.06444501876831055,0.18638873503192954,0.3028885960578922,-0.1380185710340056,0.74379576314979,0.08243501251194285,0.5233421796038411,-0.2666825520659293,56.31459512098028,-12.605353366886796,0.220453583545949,2,-0.09333276748657227,-0.2372218370437622,-0.5966665148735046,-0.5188888311386108,-0.17444372177124023,1,-0.009895905332269028,1.4117435454046074,4.5188889503479,-1.6666878596178911,4.53000020980835,-1.117652060804392,4.6777777671813965,-0.009895905332269028
6635,2007-02-21,4.5411109924316415,4.558888912200928,4.386666774749757,4.3888888359069815,66368700.0,0.011133145660974009,-1.1985859206886087,-12.454470973782916,70.60606953855972,69.28256805331986,-0.22838689247731292,-0.38656150676182666,-0.552495292172833,-0.5782060123060755,27.28035538937329,0.172222137451171,0.18251356619013404,0.32949987649917656,-0.13475639624140356,0.7937561492397567,0.09737174012888605,0.5616280128694666,-0.26656997808797467,51.46188190002006,-14.06083676092696,0.23212813637029017,2,-0.14333295822143644,-0.2722220420837411,-0.6466667056083688,-0.5749999284744267,-0.10666704177856534,2,-0.01981897221580542,1.0350694914999021,4.491110801696777,1.4117435454046074,4.5188889503479,-1.6666878596178911,4.53000020980835,-0.01981897221580542
6636,2007-02-22,4.494443893432617,4.6111111640930185,4.460000038146973,4.577777862548828,73377900.0,-0.010276581893021608,1.0148073267339202,-0.5474496684239974,66.1241052932586,70.29065664433578,-0.13786555608540674,-0.32081377295714386,-0.5030755800856812,-0.5229373476401245,27.7570369995385,0.1511111259460458,0.1851732416193892,0.26027723550796544,-0.21329547584829012,0.733849946864221,0.023490879829838107,0.4970635911860932,-0.17480139084741353,41.63059694619913,-19.97438935987426,0.23678635567812778,2,-0.09666585922241211,-0.2255549430847168,-0.601110577583313,-0.5283328294754024,-0.04444408416748047,3,-0.014091406193305622,-1.1985859206886087,4.5411109924316415,1.0350694914999021,4.491110801696777,1.4117435454046074,4.5188889503479,-0.014091406193305622
6637,2007-02-23,4.491110801696777,4.532221794128418,4.45111083984375,4.5,59842800.0,-0.0007416027021074356,1.212133428701476,0.1066695658144698,63.55748938519294,70.32005605688829,-0.08046107166788019,-0.2934992764464255,-0.4969718531599199,-0.5111476347092192,28.36913717117728,0.08111095428466797,0.2023789897738908,0.23216640949249268,-0.24069595314627623,0.705028772131262,-0.004264771826892222,0.4685975908118776,-0.13087695969419055,46.53447887587225,-11.031350879707624,0.2364311813193846,2,-0.09333276748657227,-0.22222185134887695,-0.5980552434921265,-0.5249997377395625,0.006667137145996094,4,0.03043061229646793,1.0148073267339202,4.494443893432617,-1.1985859206886087,4.5411109924316415,1.0350694914999021,4.491110801696777,0.03043061229646793
6638,2007-02-26,4.384444236755371,4.472221851348877,4.378889083862306,4.472221851348877,67370400.0,-0.023750597491628778,1.1265733392002317,9.874637914386868,57.73398389933696,70.12117505460145,0.07580793948063302,-0.15865024398924188,-0.3885020686956353,-0.3968249826609478,29.805116002344477,0.11222171783447177,0.21830520192279046,0.102444279193878,-0.34584565090451136,0.5507342092922674,-0.12170068585531624,0.32658924424307223,0.3411116600036621,2.3921725649630163,-49.200883779639604,0.2241449650491946,2,0.07277822494506836,-0.1155552864074707,-0.48194420337677,-0.4183331727981563,0.19222259521484375,0,0.015965465870771522,1.212133428701476,4.491110801696777,1.0148073267339202,4.494443893432617,-1.1985859206886087,4.5411109924316415,0.015965465870771522
6639,2007-02-27,4.143332958221436,4.326666831970215,4.077777862548828,4.261110782623291,83738700.0,-0.05499243815502708,-1.000007663481213,1.341775177501443,51.44860971597501,68.18116689608141,0.34151044753618187,0.10647191607437456,-0.1481730089556348,-0.14959483254038108,30.8717963113614,0.30666637420654297,0.23609816756240054,-0.15044474601745517,-0.5687094612641195,0.2678199692292087,-0.3595771036407873,0.05868761160587699,0.5752896022796623,12.291581171249367,-37.01052870927486,0.20913235762333202,2,0.25833392143249423,0.12555599212646396,-0.24999964237213224,-0.17722189426422164,0.38222312927246005,1,0.048002238180987256,1.1265733392002317,4.384444236755371,1.212133428701476,4.491110801696777,1.0148073267339202,4.494443893432617,0.048002238180987256
6640,2007-02-28,4.179999828338623,4.225555896759033,4.135556221008302,4.216667175292969,59599800.0,0.008849607426415051,2.30608956112767,0.31132640750127766,52.245253280075836,65.07984067514155,0.3066037223884832,0.09516126790938007,-0.1793018887633755,-0.1803465090219496,31.996121349725808,0.08999967575073153,0.24891207395460224,-0.1267778635025021,-0.5108957767136006,0.2573400497085969,-0.3188368201080518,0.06528109310304764,0.5129889442443849,19.166619728006076,-32.113297566578886,0.19205895660554945,2,0.18166708946228027,0.08888912200927734,-0.28777754306793213,-0.21388876438140825,0.3711113929748535,2,0.03269551607642862,-1.000007663481213,4.143332958221436,1.1265733392002317,4.384444236755371,1.212133428701476,4.491110801696777,0.03269551607642862
6641,2007-03-01,4.0900001525878915,4.1666669845581055,3.9666669368743896,4.066667079925537,98839800.0,-0.02153102379109495,1.264150586914334,-0.6363447208603958,49.91749776748258,62.27753979246324,0.3402387596308296,0.19535173546599438,-0.09014046947936283,-0.08585295915515267,31.933148205384747,0.2133328914642334,0.258639261238395,-0.21688864231109495,-0.6007410380387377,0.16696375341654734,-0.40881484017491587,-0.024962444447274024,0.5783801835937492,21.807471747714953,-33.84359517380912,0.19192619786382117,3,0.1988888978958121,0.19888877868652255,-0.17333352565765425,-0.12388908863067671,0.5611109733581534,3,0.08421608440460382,2.30608956112767,4.179999828338623,-1.000007663481213,4.143332958221436,1.1265733392002317,4.384444236755371,0.08421608440460382
6642,2007-03-02,4.0188889503478995,4.131111145019531,4.006667137145996,4.072222232818604,60021900.0,-0.01738660136601644,-2.2000245233278157,-2.2857376412645753,46.40575613745651,59.054186974894805,0.3701495489310318,0.2706244430695257,-0.016735126330552852,-0.011236713622740702,31.45281916963767,0.12444400787353516,0.243056589495648,-0.2818331956863416,-0.6805009310322871,0.116834539659604,-0.48116706335931436,-0.08249932801336879,0.6073885818753064,10.329642137450772,-46.66431898020322,0.19933386767297284,3,0.2700001001358041,0.26999998092651456,-0.08916682004928456,-0.0527778863906847,0.6433329582214364,4,0.10727115484987904,1.264150586914334,4.0900001525878915,2.30608956112767,4.179999828338623,-1.000007663481213,4.143332958221436,0.10727115484987904
6643,2007-03-05,3.9422221183776855,4.036666870117188,3.940000057220459,3.9666669368743896,47531700.0,-0.019076623643352275,-5.692305787784066,0.4583407839210204,40.032391688335856,55.341239633963774,0.39829922980471366,0.343553055730351,0.0627076351532736,0.06923457313875492,30.615690561386987,0.0966668128967294,0.17781692549296224,-0.34494447708129883,-0.7734439878310599,0.08355503366846229,-0.5591942324561794,-0.13069472170641827,0.6444787781245918,0.5746708283029083,-49.73344325694879,0.21424975537488053,3,0.33333349227905273,0.3466668128967285,-0.010555505752563032,0.023888945579529253,0.6933341026306152,0,0.14092453539723726,-2.2000245233278157,4.0188889503478995,1.264150586914334,4.0900001525878915,2.30608956112767,4.179999828338623,0.14092453539723726
6644,2007-03-06,4.0344438552856445,4.0888891220092765,4.02222204208374,4.083333015441895,80326800.0,0.023393338614291492,1.2221851357365738,1.9999804933238765,36.96763439366579,51.60363572897556,0.2620436881554955,0.250339785073872,-0.024033267490592536,-0.018607820500315064,29.606571616855838,0.1466670036315909,0.12574431922661944,-0.24394493103027326,-0.6860759673465546,0.1981861052860081,-0.46501044918841394,-0.022879412872132576,0.500520974074087,33.07367071105812,-11.97347969909859,0.22106551815814068,3,0.24111175537109375,0.25444507598876953,-0.09527724981307895,-0.06833279132842973,0.7588891983032227,1,0.1343984440319297,-5.692305787784066,3.9422221183776855,-2.2000245233278157,4.0188889503478995,1.264150586914334,4.0900001525878915,0.1343984440319297
6645,2007-03-07,4.1111111640930185,4.137777805328368,4.033332824707031,4.033332824707031,110535300.0,0.019003191408136777,-1.685708680485285,-1.5909117509363189,23.711368484948295,46.891109416941084,0.13182971999708126,0.1834268813499742,-0.09170845399539651,-0.09134578221217193,29.47729299842913,0.104444980621337,0.07205665401510153,-0.16749982833862198,-0.6092718011672948,0.27427214449005133,-0.38838581475295886,0.053386158075714896,0.3762564834955713,75.49010739342215,34.965586560883295,0.22088598641433657,3,0.12499976158142001,0.1933332681655875,-0.17194455862045288,-0.14500010013580367,0.6066670417785636,2,0.10081092601452712,1.2221851357365738,4.0344438552856445,-5.692305787784066,3.9422221183776855,-2.2000245233278157,4.0188889503478995,0.10081092601452712
6646,2007-03-08,4.186666965484618,4.2033329010009775,4.139999866485597,4.144443988800049,62769600.0,0.018378437939483128,-1.4782438332650039,0.5428629232495088,32.928206767241676,43.48785579272428,0.008967558960070399,0.1190504681894371,-0.15846247597266583,-0.16174786641860184,29.161914455499016,0.09222173690795898,0.020890296535533537,-0.09516627788543808,-0.5330584235439533,0.3427258677730767,-0.31411235071469523,0.12377979494381908,0.25691127487452103,93.67115196224826,54.546182479165296,0.21894607282925746,3,0.019443988800049716,0.1311110258102426,-0.24750036001205267,-0.22055590152740345,0.6277770996093759,3,0.08704878100727376,-1.685708680485285,4.1111111640930185,1.2221851357365738,4.0344438552856445,-5.692305787784066,3.9422221183776855,0.08704878100727376
6647,2007-03-09,4.20555591583252,4.25,4.179999828338623,4.211111068725587,56358900.0,0.004511691640062265,-1.4705654661729284,-0.131567059673852,34.539510059916765,40.910692032788695,-0.06111386980354272,0.1149827641307386,-0.16696661067648577,-0.17610156019291257,28.932310418505992,0.07000017166137695,-0.030218270594776442,-0.0819440126419062,-0.5123743811359551,0.3484863558521427,-0.29715919688893067,0.13327117160511825,0.19773606987552483,85.66319600933399,48.17494338155616,0.21521518424702452,3,-0.0722224712371835,0.12722206115722567,-0.26638931035995483,-0.23944485187530562,0.6088881492614737,4,0.10594442661816883,-1.4782438332650039,4.186666965484618,-1.685708680485285,4.1111111640930185,1.2221851357365738,4.0344438552856445,0.10594442661816883
6648,2007-03-12,4.194444179534912,4.232222080230713,4.165555953979491,4.20555591583252,55956600.0,-0.002642156356969627,1.0689609246091627,2.0002575107297735,35.11708405795717,39.09607807078672,-0.08916455767077824,0.13918102660097897,-0.1462805677575041,-0.16137793151651447,28.900680071981355,0.06666612625122159,-0.07585036183593452,-0.09683351516723615,-0.5223309164906427,0.32866388615617037,-0.3095822158289394,0.11591518549446711,0.17178445189412628,75.60965908496185,38.82968277675255,0.21274870066170318,3,-0.09944415092468262,0.13833379745483398,-0.22305506467819214,-0.2283331155776973,0.7566666603088379,0,0.11152317423051072,-1.4705654661729284,4.20555591583252,-1.4782438332650039,4.186666965484618,-1.685708680485285,4.1111111640930185,0.11152317423051072
6649,2007-03-13,4.122221946716309,4.207777976989746,4.110000133514403,4.173333168029785,39537900.0,-0.017218546660123124,-1.5882612811612122,4.599751105007571,29.44386100877584,36.56259004064228,-0.022631821416164932,0.21507961898982408,-0.06766907710922787,-0.0879318776341318,28.17373293844272,0.09777784347534269,-0.12240097095244895,-0.16438903808593786,-0.5953948903359407,0.2666168141640646,-0.3798919642109393,0.05111388803906358,0.20990839877604373,41.025652311701116,5.850736363411194,0.21550292612500127,3,-0.0272219181060791,0.2105560302734375,-0.11138886213302612,-0.133888840675354,0.8711109161376953,1,0.12452853847447631,1.0689609246091627,4.194444179534912,-1.4705654661729284,4.20555591583252,-1.4782438332650039,4.186666965484618,0.12452853847447631
6650,2007-03-14,4.082221984863281,4.1611108779907235,3.9666669368743896,4.113333225250243,49502700.0,-0.009703495437670573,2.070170419253168,0.6086968690524885,29.63779674446694,34.309289926973875,0.0022794711326490358,0.24460559709902086,-0.02172037977082919,-0.045739593536944234,26.66167821919837,0.1944439411163339,-0.15933413487476766,-0.18977789878845197,-0.6279990037638701,0.24844320618696614,-0.40888845127616147,0.029332653699257527,0.21853793756731932,40.78417347913344,6.160412204384443,0.21911055248770916,3,0.012778043746948242,0.25055599212646484,-0.06138890981674194,-0.09388887882232666,0.9222221374511719,2,0.1741970601702596,-1.5882612811612122,4.122221946716309,1.0689609246091627,4.194444179534912,-1.4705654661729284,4.20555591583252,0.1741970601702596
6651,2007-03-15,4.197778224945068,4.216667175292969,4.070000171661377,4.0855560302734375,44923500.0,0.028307191649612706,-1.0465080690501776,-3.6071269829106707,36.95657797369531,33.259381242111516,-0.10770724646586416,0.09617619903321639,-0.12810729694004763,-0.15819640928098533,23.794621125289456,0.1466670036315918,-0.16879877132247945,-0.05022168159484863,-0.44532658061732455,0.34488321742762684,-0.2477741311060866,0.14733076791638933,0.07412090826872131,81.56876769733714,46.45014515185029,0.1975524495112378,3,-0.10277819633483887,0.13499975204467773,-0.17694514989852905,-0.20944511890411377,0.8055548667907715,3,0.12387504843310726,2.070170419253168,4.082221984863281,-1.5882612811612122,4.122221946716309,1.0689609246091627,4.194444179534912,0.12387504843310726
6652,2007-03-16,4.456666946411133,4.4922218322753915,4.142221927642821,4.261110782623291,137768400.0,0.061672796320594525,1.6250064820228876,1.742580105121374,52.828561482769636,34.68117788593749,-0.3329834041632145,-0.17759346768483653,-0.3757397326450409,-0.41328265181132195,20.87483895726952,0.34999990463257014,-0.1762888301574197,0.21233370304107702,-0.17299221777729912,0.5976596238594531,0.01967074263188895,0.4049966634502651,-0.5166668891906738,93.234791232012,51.74677962021708,0.19266296040918818,3,-0.22722256183624268,-0.12388896942138672,-0.4358338713645935,-0.4683338403701782,0.5033330917358398,4,0.08027907918292443,-1.0465080690501776,4.197778224945068,2.070170419253168,4.082221984863281,-1.5882612811612122,4.122221946716309,0.08027907918292443
6653,2007-03-19,4.438889026641847,4.452221870422363,4.251111030578613,4.277778148651123,83268000.0,-0.003989061777120773,1.1420227732125263,0.8238598818368731,64.02953548295973,37.68805578474793,-0.2652367762431256,-0.1750933696425463,-0.34761135494803064,-0.39249442784499333,18.29903774075096,0.20555591583251953,-0.17320589286444044,0.19855577945709335,-0.176288027211557,0.5733995861257442,0.011133876122768172,0.38597768279141853,-0.4878445339202888,89.85209611778963,42.82562227398498,0.18742190333432535,3,-0.20944464206695645,-0.1061110496521005,-0.4180559515953073,-0.450555920600892,0.5333328247070304,0,0.08460563807702726,1.6250064820228876,4.456666946411133,-1.0465080690501776,4.197778224945068,2.070170419253168,4.082221984863281,0.08460563807702726
6654,2007-03-20,4.446667194366455,4.472221851348877,4.386666774749757,4.405556201934815,49820400.0,0.0017522780312650976,-1.1689756050385893,0.25517204638414814,63.01519256011394,42.055147348655225,-0.23288176055911247,-0.19644362702464235,-0.3421562388213166,-0.3974881031833437,15.746155230168219,0.0855550765991202,-0.15690207085926922,0.20855612754821795,-0.16051039942880418,0.5776226545252405,0.024022864059706883,0.393089391036729,-0.48479915485382064,91.33208760729401,39.09688666630739,0.18453326348851126,3,-0.21722280979156494,-0.11388921737670898,-0.4180563688278198,-0.4583340883255005,0.3599996566772461,1,0.11344308522040536,1.1420227732125263,4.438889026641847,1.6250064820228876,4.456666946411133,-1.0465080690501776,4.197778224945068,0.11344308522040536
6655,2007-03-21,4.45111083984375,4.4633331298828125,4.4099998474121085,4.411110877990723,49006800.0,0.0009993204535128086,-1.5263252998440846,0.9729748538554539,69.23071453674861,46.08875932304488,-0.20565092674950325,-0.21921482991979957,-0.334439090815037,-0.3997495733063303,13.834868994275396,0.05333328247070401,-0.12103783888667241,0.21749978065490705,-0.13795483658441743,0.5729543978942315,0.03977247203524481,0.3952270892745693,-0.47863572447586034,90.26317305183824,32.76716692233468,0.17772730861966227,3,-0.22166645526885986,-0.1183328628540039,-0.4158332347869873,-0.4627777338027954,0.4088892936706534,2,0.12181723675730516,-1.1689756050385893,4.446667194366455,1.1420227732125263,4.438889026641847,1.6250064820228876,4.456666946411133,0.12181723675730516
6656,2007-03-22,4.431110858917236,4.460000038146973,4.386666774749757,4.438889026641847,52988400.0,-0.004493256098564324,1.9333193461633473,-0.19445437856140313,73.21646485566725,50.38619874479494,-0.16464420490789244,-0.21523825667126317,-0.30079139420390355,-0.3801098558662801,11.538054779586568,0.07333326339721591,-0.08495209608872933,0.20066645145416295,-0.14602460718439936,0.5473575100927253,0.027320922134881798,0.3740119807734441,-0.44824080921119647,82.53971714012052,18.289412027025577,0.17334552931928116,3,-0.2016664743423462,-0.09833288192749023,-0.27472180128097534,-0.36166632175445557,0.3655562400817871,3,0.12938815607455,-1.5263252998440846,4.45111083984375,-1.1689756050385893,4.446667194366455,1.1420227732125263,4.438889026641847,0.12938815607455
6657,2007-03-23,4.627778053283691,4.6777777671813965,4.193333148956299,4.193333148956299,110753100.0,0.04438327106411233,-1.2301774673827266,-55.85440166747768,84.01318780941457,55.81909916162354,-0.32980303779256825,-0.4228199062227791,-0.47991886364146463,-0.5751103082239641,9.596753316681141,0.48444461822509766,-0.03222946857690445,0.3905002832412716,0.017767010948987583,0.7632335555335557,0.20413364709512916,0.5768669193874141,-0.6347209679262646,89.6789618427606,16.656410375476113,0.18636663614614205,3,-0.30555570125579834,-0.31888914108276367,-0.31694453954696655,-0.4038890600204468,0.19111108779907227,4,0.08115234441411223,1.9333193461633473,4.431110858917236,-1.5263252998440846,4.45111083984375,-1.1689756050385893,4.446667194366455,0.08115234441411223
6658,2007-03-26,4.45444393157959,4.581110954284668,4.425556182861328,4.574443817138672,95183100.0,-0.03745515011920475,1.3333071074522034,-0.2762142779528415,69.28566298763516,60.24596604816345,-0.1293074903406941,-0.2571572840497369,-0.2920228764447863,-0.3993795443684407,8.263018448905823,0.20222187042236328,3.7639313809734176e-05,0.21366617679595912,-0.166133247617668,0.5934656012095862,0.023766464589145997,0.40356588900277224,-0.43399801894920387,53.89899542695831,-23.178101256115283,0.18989971220681356,3,-0.13222157955169678,-0.1455550193786621,-0.143610417842865,-0.23055493831634521,0.4277782440185547,0,0.11349477383321949,-1.2301774673827266,4.627778053283691,1.9333193461633473,4.431110858917236,-1.5263252998440846,4.45111083984375,0.11349477383321949
6659,2007-03-27,4.342222213745116,4.45111083984375,4.333333015441895,4.446667194366455,68920200.0,-0.025193204709320183,1.0784516671925792,0.8703756685660772,60.27665930915737,63.65028411090683,0.019448297541252657,-0.13625727955979716,-0.16781916236376127,-0.2848926592104428,8.9293439319078,0.12111091613769442,0.028490834516111008,0.09149999618530202,-0.28797159107566106,0.4709715834462651,-0.09823579744517996,0.281235789815784,-0.2954830269326898,30.733970238809842,-44.62119066102464,0.18973579363048165,3,0.03166675567627042,-0.033333301544188565,-0.01833319664001376,-0.11833322048187167,0.6966667175292978,1,0.14508691784808336,1.3333071074522034,4.45444393157959,-1.2301774673827266,4.627778053283691,1.9333193461633473,4.431110858917236,0.14508691784808336
6660,2007-03-28,4.316667079925537,4.343332767486571,4.261110782623291,4.2844438552856445,81564300.0,-0.005885266244248233,-1.0844883131954588,-0.3085186520998709,56.049636174174886,65.77173502207123,0.09136476460980703,-0.10533920003424413,-0.13355573141443688,-0.2563286316336173,9.45817538057709,0.08222198486328036,0.05813134912942264,0.05911149978637731,-0.31991965515020304,0.43814265472295766,-0.13040407768191287,0.24862707725466748,-0.2446863498983518,25.45882982890958,-45.61402208718187,0.1895155774682902,3,0.09333276748657227,-0.007778167724609375,0.009166419506072998,-0.09277808666229248,0.7955551147460938,2,0.11351344962341092,1.0784516671925792,4.342222213745116,1.3333071074522034,4.45444393157959,-1.2301774673827266,4.627778053283691,0.11351344962341092
6661,2007-03-29,4.434443950653076,4.464444160461426,4.363333225250243,4.400000095367432,89869500.0,0.027284214544887053,1.1411765893852681,1.0689139796084466,59.753748894097036,66.5412002899965,0.011945573241236573,-0.2065795503442729,-0.24035975807818843,-0.36977800483120316,9.719818881059314,0.14777708053588867,0.10647708141098366,0.15966618061065674,-0.21860955445975971,0.5379419156810732,-0.029471686924551932,0.3488040481458654,-0.33823133913972203,49.770560478131884,-18.65297437317936,0.18913786753520828,3,0.0011115074157714844,-0.12555503845214844,-0.10111045837402344,-0.21055495738983154,0.6655559539794922,3,0.09596607547574343,-1.0844883131954588,4.316667079925537,1.0784516671925792,4.342222213745116,1.3333071074522034,4.45444393157959,0.09596607547574343
6662,2007-03-30,4.449999809265137,4.5077781677246085,4.3611111640930185,4.434443950653076,87979500.0,0.0035079614908131163,1.2372682870058913,0.45162942658581834,60.84905985030643,66.18781410859057,-0.005202582361169661,-0.1983512292618439,-0.2450372721445193,-0.3819364436973274,10.068547897143135,0.14666700363159002,0.1618927078276915,0.15366649627685547,-0.21214057744556225,0.5194735699992732,-0.029237040584352947,0.3365700331380639,-0.33052459152506053,59.02778916060314,-8.1361704451975,0.1829035368612088,3,-0.014444351196289062,-0.14111089706420898,-0.11666631698608398,-0.2261108160018921,0.7166671752929688,4,0.07790276507700233,1.1411765893852681,4.434443950653076,-1.0844883131954588,4.316667079925537,1.0784516671925792,4.342222213745116,0.07790276507700233
6663,2007-04-02,4.497777938842773,4.502222061157227,4.408888816833496,4.425556182861328,54785700.0,0.01073665879224528,1.3013991769547326,4.642736719492382,66.28132447133109,66.55071765428137,-0.04889017325262568,-0.21331104778185672,-0.2818381583605216,-0.42565001210920794,10.069345467279863,0.09333324432373047,0.20647574649694533,0.1736668348312378,-0.16205656566228477,0.5093902353247599,0.005805134584476512,0.3415285350779991,-0.3559706191250447,95.94586496397669,24.4232151269036,0.16786170024676111,4,-0.06222248077392578,-0.1888890266418457,-0.1644444465637207,-0.2738889455795288,0.6533331871032715,0,0.07139329833669117,1.2372682870058913,4.449999809265137,1.1411765893852681,4.434443950653076,-1.0844883131954588,4.316667079925537,0.07139329833669117
6664,2007-04-03,4.576666831970215,4.5944437980651855,4.519999980926514,4.555555820465088,85414500.0,0.017539526005976747,1.6275087305928388,0.2923082001848673,70.7362638944883,66.71800091625245,-0.12002083150767895,-0.2629781669243929,-0.3463501329924714,-0.500683986273021,10.588922275004444,0.09666585922241211,0.2129816548838539,0.22544457912445104,-0.09917680380228511,0.5500659620511872,0.06313388766108297,0.3877552705878191,-0.41342069435393913,94.66690508547315,18.460597373406173,0.16231069146336805,4,-0.1411113739013672,-0.2677779197692871,-0.21361112594604492,-0.3527778387069702,0.43555498123168856,1,0.06676372889839377,1.3013991769547326,4.497777938842773,1.2372682870058913,4.449999809265137,1.1411765893852681,4.434443950653076,0.06676372889839377
6665,2007-04-04,4.5255560874938965,4.588889122009277,4.5155558586120605,4.574443817138672,62298900.0,-0.01116767865191437,-1.1290519073296001,-2.315745488220812,64.53203220132596,65.75306395465898,-0.06396623026004278,-0.18891187007103127,-0.2867478460444426,-0.44679250911967383,11.455750326794536,0.0733332633972168,0.20603156427026725,0.1536115884780882,-0.15916920644232757,0.466392383398504,-0.002778808982119685,0.3100019859382961,-0.34172868469501605,70.47660698009936,-4.842718079644001,0.15639039746020783,4,-0.09000062942504883,-0.21666717529296875,-0.19027817249298096,-0.30166709423065186,0.5177769660949707,2,0.11342978273964666,1.6275087305928388,4.576666831970215,1.3013991769547326,4.497777938842773,1.2372682870058913,4.449999809265137,0.11342978273964666
6666,2007-04-05,4.551111221313477,4.572222232818604,4.373332977294922,4.3888888359069815,102112200.0,0.005646849431432344,-1.0574668702260044,-3.3182638380882894,55.279499132096234,62.560431879401385,-0.07901889847205901,-0.1958027398344644,-0.3023722782692886,-0.46978038049023496,12.425453587295737,0.19888925552368253,0.2009582448239584,0.1609445095062254,-0.14883746513319984,0.47072648414565066,0.006053522186512339,0.3158354968259385,-0.34752580393929566,81.42884001520427,8.029709371559804,0.15489098731971276,4,-0.12333393096923828,-0.24222230911254883,-0.2358332872390747,-0.32722222805023193,0.43666696548462003,3,0.12329098237160085,-1.1290519073296001,4.5255560874938965,1.6275087305928388,4.576666831970215,1.3013991769547326,4.497777938842773,0.12329098237160085
6667,2007-04-09,4.651111125946045,4.864443778991699,4.644443988800049,4.721110820770264,111905100.0,0.021972634763188115,-4.279954681742235,-0.43150453403094957,60.864625605893096,61.62476105920783,-0.19596919162741955,-0.27480043639697715,-0.38953449498309833,-0.5665167495714414,13.615245553312889,0.31333255767822266,0.19227846531851522,0.23866665363311768,-0.07919396134126355,0.5565272686074989,0.0797363461459275,0.39759696112030785,-0.42855801457957554,56.56119712525268,-14.147158164346358,0.15893030748719045,4,-0.0883338451385498,-0.24888920783996582,-0.3622221350669861,-0.4272221326828003,0.43111085891723633,0,0.09651215946710345,-1.0574668702260044,4.551111221313477,-1.1290519073296001,4.5255560874938965,1.6275087305928388,4.576666831970215,0.09651215946710345
6668,2007-04-10,4.662221908569336,4.688889026641847,4.582221984863281,4.583333015441895,70837200.0,0.0023888447991082806,-1.6301513209721445,-1.126989100817426,60.99771069066103,61.7048778793749,-0.19501507592504197,-0.26252966437938685,-0.3850854707201421,-0.5743194911258698,14.822489104128833,0.10666704177856534,0.18250341229501732,0.22638854980468714,-0.09276884411478648,0.5455459437241608,0.06680985284495033,0.38596724676442395,-0.40115535714535255,58.82357510287067,-8.892834067799974,0.15957869695973673,4,-0.09944462776184082,-0.25999999046325684,-0.3733329176902771,-0.4383329153060913,0.4933342933654794,1,0.10819842681910541,-4.279954681742235,4.651111125946045,-1.0574668702260044,4.551111221313477,-1.1290519073296001,4.5255560874938965,0.10819842681910541
6669,2007-04-11,4.635556221008301,4.67888879776001,4.605556011199951,4.6666669845581055,81719100.0,-0.005719523455548714,1.6400357063155546,-0.3943617702880812,59.20183955908437,62.055122699920396,-0.13674429718803527,-0.20599593197310107,-0.3423475665827418,-0.5447333457529755,16.113047575361357,0.0733327865600586,0.13945325950652787,0.17405614852905238,-0.1205277149735906,0.46864001203169536,0.026764216777730887,0.32134808028037387,-0.33828703593025455,53.39390679402758,-10.996654338689048,0.14729193175132171,4,-0.022778749465942383,-0.22000086307525635,-0.3533339500427246,-0.41166722774505615,0.5988879203796396,2,0.1112174850994696,-1.6301513209721445,4.662221908569336,-4.279954681742235,4.651111125946045,-1.0574668702260044,4.551111221313477,0.1112174850994696
6670,2007-04-12,4.793333053588867,4.8888888359069815,4.602221965789795,4.648889064788818,107434800.0,0.0340362245776511,-1.4112125168201715,-4.642894365765434,65.88698009450601,62.73659283329917,-0.2456255908343481,-0.3243986357059292,-0.4822814412542975,-0.6974184713920337,16.886636724738434,0.2866668701171866,0.1286962973721888,0.2962774276733402,0.023598452348505994,0.5689564029981744,0.15993794001092265,0.43261691533575775,-0.46203339287600187,81.46548415231622,18.57048683104953,0.1363394876624172,4,-0.1683330535888672,-0.36555516719818115,-0.511110782623291,-0.5694440603256226,0.3788890838623047,3,0.04566525154123169,1.6400357063155546,4.635556221008301,-1.6301513209721445,4.662221908569336,-4.279954681742235,4.651111125946045,0.04566525154123169
6671,2007-04-13,4.717778205871582,4.866666793823242,4.6644439697265625,4.866666793823242,97921800.0,-0.015762486535484066,1.7164314858347052,-1.0307703988828771,54.41660161478428,62.021875251574485,-0.14041980629739914,-0.21912383485920373,-0.39480252083435197,-0.6173547199813729,18.094047505231355,0.2022228240966797,0.13748197066051304,0.19472258090972883,-0.05609173815922386,0.4455368999786815,0.06931542137525248,0.32012974044420517,-0.3418714111431873,44.203088969985835,-14.671727948384792,0.12540715953447631,4,-0.08666729927062988,-0.290000319480896,-0.4475005269050598,-0.4938892126083374,0.35111093521118164,4,0.06900596711225448,-1.4112125168201715,4.793333053588867,1.6400357063155546,4.635556221008301,-1.6301513209721445,4.662221908569336,0.06900596711225448
6672,2007-04-16,4.814444065093994,4.815556049346924,4.70555591583252,4.70555591583252,91234800.0,0.020489699812955342,-1.0204243392962877,-0.731339794134031,69.10389879203693,62.3354946205418,-0.2011005520177802,-0.3031545062684362,-0.479930349172097,-0.7105359863044214,19.07384591066678,0.11000013351440341,0.15933856343467045,0.2734995841979977,-0.006692718434127443,0.5536918868301228,0.13340343288193512,0.41359573551406026,-0.3974987070713123,75.72454585175267,15.550276251069953,0.14009615131606273,4,-0.183333158493042,-0.3866661787033081,-0.5524995923042297,-0.5905550718307495,0.16222286224365323,0,0.03600293603176774,1.7164314858347052,4.717778205871582,-1.4112125168201715,4.793333053588867,1.6400357063155546,4.635556221008301,0.03600293603176774
6673,2007-04-17,4.814444065093994,4.818889141082764,4.766666889190674,4.802221775054932,53703900.0,0.0,3.9470593549552806,0.11224628319940536,78.4472818671455,63.19227439528149,-0.16925677966402208,-0.2883606638034326,-0.4704469064121497,-0.7054193037802197,20.11117551631847,0.052222251892089844,0.16880708031025016,0.2547218322753908,-0.046240248961295194,0.5556839135120768,0.10424079165704736,0.40520287289373424,-0.35974322884056864,74.03091233299645,9.714073836284442,0.15048104061834308,4,-0.183333158493042,-0.3866661787033081,-0.5813883543014526,-0.5905550718307495,0.10222291946411133,1,0.055619696926328066,-1.0204243392962877,4.814444065093994,1.7164314858347052,4.717778205871582,-1.4112125168201715,4.793333053588867,0.055619696926328066
6674,2007-04-18,4.95111083984375,5.136666774749756,4.8888888359069815,4.901111125946045,232056900.0,0.02838682367100831,-5.656734199755183,4.090862983770287,83.70733714253286,65.32286383319337,-0.2762763431599664,-0.40612007748023515,-0.5957391785445001,-0.836229194976573,21.47092407105187,0.3222227096557617,0.18097875265920393,0.3661664247512819,0.02344457695583113,0.7088882725467327,0.19480550085355652,0.5375273486490073,-0.46167496361803995,65.28061798053554,-3.788265000541955,0.17136092389772536,4,-0.19611096382141113,-0.39944398403167725,-0.7372218370437622,-0.7272218465805054,-0.0488886833190918,2,0.0412928267421937,3.9470593549552806,4.814444065093994,-1.0204243392962877,4.814444065093994,1.7164314858347052,4.717778205871582,0.0412928267421937
6675,2007-04-19,4.993332862854004,5.076666831970215,4.891110897064209,4.936666965484619,98480700.0,0.008527787879534898,-1.5112789718404842,1.1333244323221148,82.28513441821337,68.32348997609527,-0.2739779135248668,-0.42755852199956035,-0.6225303167534895,-0.8725377226712823,22.90415512729546,0.18555593490600586,0.18544936057006645,0.3812773466110233,-0.00043519908738787194,0.7629898923094345,0.19042107376181772,0.5721336194602289,-0.43917389677588936,69.64697376512513,-1.7860579038699882,0.1908562728492055,4,-0.13388848304748535,-0.44166600704193115,-0.7794438600540161,-0.7694438695907593,-0.023333072662353516,3,0.048286642440281025,-5.656734199755183,4.95111083984375,3.9470593549552806,4.814444065093994,-1.0204243392962877,4.814444065093994,0.048286642440281025
6676,2007-04-20,5.004444122314453,5.083333015441895,4.975555896759033,5.081110954284668,62627400.0,0.0022252190602207733,1.6575231331788798,-1.352962461186331,82.19369922120725,70.6933870444635,-0.2391729337788222,-0.4147808002725526,-0.6182648839879104,-0.877930183081979,24.590857594759452,0.10777711868286222,0.17861636799222325,0.363721942901611,-0.04587054223864673,0.7733144280418687,0.15892570033148257,0.5685181854717394,-0.3920343753691746,69.32977917387907,-3.520727854476121,0.2047962425701287,4,-0.14499974250793457,-0.4011106491088867,-0.7905551195144653,-0.7805551290512085,-0.03111124038696289,4,0.03352580447219089,-1.5112789718404842,4.993332862854004,-5.656734199755183,4.95111083984375,3.9470593549552806,4.814444065093994,0.03352580447219089
6677,2007-04-23,5.00333309173584,5.055555820465088,4.97777795791626,5.002222061157227,48312900.0,-0.00022200878888012365,-2.1111619745174335,-0.014491671953328109,81.0369882037747,72.91997343480948,-0.20433274630768672,-0.404848309389811,-0.6005059083475128,-0.8700907276550769,25.250799598009156,0.07777786254882812,0.1877620290435793,0.3438331604003908,-0.0965388264793976,0.7842051472801792,0.12364716696049705,0.5640191538402846,-0.3384976420101138,63.96385830972774,-5.718823301897231,0.22018599343989415,4,-0.13388872146606445,-0.3638887405395508,-0.789444088935852,-0.7794440984725952,-0.02777719497680664,0,0.013102475518810497,1.6575231331788798,5.004444122314453,-1.5112789718404842,4.993332862854004,-5.656734199755183,4.95111083984375,0.013102475518810497
6678,2007-04-24,4.960000038146973,5.0233330726623535,4.941111087799072,4.966667175292969,48834900.0,-0.008660837244764297,-2.69993991932023,-6.0008583690987125,74.60785166011811,74.63175255714656,-0.12775230379447944,-0.3390832665329704,-0.5415448760784276,-0.8199113330606522,25.835241944541863,0.08222198486328125,0.2110623478037752,0.2752223014831543,-0.17354878416687036,0.723993387133179,0.05083675865814197,0.4996078443081666,-0.24798145591884335,28.69956969216465,-36.26035583062312,0.22438554282501255,4,-0.09055566787719727,-0.2950000762939453,-0.6788888573646545,-0.736111044883728,0.08888912200927734,1,0.0033602598916311344,-2.1111619745174335,5.00333309173584,1.6575231331788798,5.004444122314453,-1.5112789718404842,4.993332862854004,0.0033602598916311344
6679,2007-04-25,4.972221851348877,5.02222204208374,4.905556201934815,4.97777795791626,59122800.0,0.002464075223368445,1.4705751676225678,0.833357173508797,80.18032298847464,76.21990176758752,-0.09744309822588981,-0.3179906443895657,-0.5407908294562365,-0.823372086894123,27.024541702996864,0.1166658401489249,0.22229672082291163,0.2559441328048706,-0.17984031907220555,0.6917285846819468,0.03805190686633253,0.4738363587434087,-0.21773844986858482,42.19647300176852,-21.154121028447697,0.21789222593853813,4,-0.07166647911071777,-0.3072218894958496,-0.6911106705665588,-0.7483328580856323,0.15777826309204102,2,-0.011173046668402464,-2.69993991932023,4.960000038146973,-2.1111619745174335,5.00333309173584,1.6575231331788798,5.004444122314453,-0.011173046668402464
6680,2007-04-26,4.806666851043701,5.0133328437805185,4.7688889503479,4.998888969421387,102743100.0,-0.03329598019852309,1.211062732234771,34.59654994850669,64.52029089403695,77.3425339097267,0.07845230507584944,-0.11999614145426207,-0.3690384131706743,-0.6504620266695147,28.39173563377102,0.24444389343261808,0.2301875132722957,0.06588914394378698,-0.3284230391793308,0.46020132706690475,-0.1312669476177719,0.26304523550534586,0.3299999237060547,12.014187860250452,-47.02344003176892,0.1971560915615587,4,0.11444449424743652,-0.14166688919067383,-0.5255556702613831,-0.5827778577804565,0.3400001525878906,3,0.01987974378965096,1.4705751676225678,4.972221851348877,-2.69993991932023,4.960000038146973,-2.1111619745174335,5.00333309173584,0.01987974378965096
6681,2007-04-27,4.860000133514403,4.926667213439941,4.724443912506104,4.813333034515381,63832500.0,0.0110956894087888,1.246909851916597,-0.24277694675765255,62.53341695200773,76.61248037194568,0.052986928573929504,-0.14736882939639173,-0.4252056147660035,-0.696960241574847,29.093267592090815,0.202223300933837,0.2450851276038959,0.09794461727142245,-0.27193692215481047,0.46782615669765537,-0.08699615244169401,0.2828853869845389,0.269311084747315,40.93969976612591,-17.65063311016091,0.18494076971311646,4,0.07055521011352628,-0.19500017166137606,-0.5788889527320853,-0.6361111402511588,0.2433328628540048,4,0.02263367359163082,1.211062732234771,4.806666851043701,1.4705751676225678,4.972221851348877,-2.69993991932023,4.960000038146973,0.02263367359163082
6682,2007-04-30,4.796667098999023,4.905556201934815,4.796667098999023,4.866666793823242,70063200.0,-0.013031488225409227,-2.111130790190761,-1.4999795643111415,57.5910515880922,74.29512145205086,0.1268754198478259,-0.05979862045001294,-0.3607368228081853,-0.6274458687294526,29.623707774105213,0.1088891029357919,0.2367491784592186,0.0172782182693485,-0.3222784476951457,0.3568348842338427,-0.1525001147128986,0.1870565512515956,0.31644942703247025,24.1638694608942,-32.97605691248931,0.16977833298224726,4,0.13388824462890625,-0.1316671371459961,-0.5155559182167053,-0.5727781057357788,0.21000003814697266,0,0.0368309451713531,1.246909851916597,4.860000133514403,1.211062732234771,4.806666851043701,1.4705751676225678,4.972221851348877,0.0368309451713531
6683,2007-05-01,4.818889141082764,4.853332996368408,4.77222204208374,4.77222204208374,54539100.0,0.004632808911916753,-2.4761515510687864,-0.6666757493188011,60.40355771546396,71.70581262682097,0.11773088069497994,-0.059796125576548675,-0.3811832646150499,-0.6441639110547817,30.116248162565284,0.08111095428466797,0.25231976437227743,0.02344470024108869,-0.2893588844811763,0.3362482849633537,-0.13295709212004336,0.17984649260222074,0.2786804804077141,31.716643767834462,-24.827345207901836,0.15640179236113239,5,0.08499932289123624,-0.12000036239624023,-0.5033335089683533,-0.595000147819519,0.058888912200927734,1,0.03251096904069217,-2.111130790190761,4.796667098999023,1.246909851916597,4.860000133514403,1.211062732234771,4.806666851043701,0.03251096904069217
6684,2007-05-02,4.8822221755981445,4.923333168029785,4.8077778816223145,4.8077778816223145,54922500.0,0.013142662688677254,-2.1044766559271335,1.5952200923693138,55.64975826669708,68.74632638776362,0.04872198544092399,-0.10441754649484913,-0.4410726446633628,-0.7037687083213919,30.31632560808262,0.1155552864074707,0.24648651479205874,0.0714999675750736,-0.2257744660191694,0.3687744011693166,-0.0771372492220479,0.2201371843721951,0.20042241753295809,54.61554459563818,1.173396745274168,0.1486372167971213,5,0.02166628837585538,-0.1833333969116211,-0.5666665434837341,-0.6583331823348999,0.11777782440185547,2,0.03413752561100658,-2.4761515510687864,4.818889141082764,-2.111130790190761,4.796667098999023,1.246909851916597,4.860000133514403,0.03413752561100658
6685,2007-05-03,5.038888931274414,5.052221775054932,4.905556201934815,5.0,64720800.0,0.03208923110040063,3.474606846186272,0.5223896849238732,68.50195839670835,67.22502185170819,-0.11264934511366231,-0.2325793138003629,-0.5940161659923886,-0.8534874887363264,30.77276040875359,0.1699995994567871,0.23801627633881317,0.20250008106231654,-0.07934804116072236,0.48434820328535544,0.06157601995079709,0.343424142173836,0.029427634631688626,95.9323537969159,39.614577472662994,0.14092406111151953,5,-0.14888906478881836,-0.3400001525878906,-0.6974999904632568,-0.7888889312744141,-0.03888893127441406,3,0.01808160179935947,-2.1044766559271335,4.8822221755981445,-2.4761515510687864,4.818889141082764,-2.111130790190761,4.796667098999023,0.01808160179935947
6686,2007-05-04,5.112222194671631,5.1322221755981445,5.027778148651123,5.055555820465088,62954100.0,0.014553458986179546,1.1609182928513644,1.4571337485899258,67.6316431422241,65.73553906709145,-0.18895740858499632,-0.2758638647186151,-0.6611928408324603,-0.9198370881271583,32.43480476760482,0.10444402694702148,0.21100479613580259,0.24777779579162562,-0.02609911130646303,0.5216547028897143,0.1108393422425813,0.38471624934066995,-0.38777828216552646,94.44445180303983,38.90512134747551,0.13693845354904435,5,-0.18388915061950684,-0.36333322525024414,-0.7527778148651123,-0.8583332300186157,-0.3000001907348624,4,0.006737737063905902,3.474606846186272,5.038888931274414,-2.1044766559271335,4.8822221755981445,-2.4761515510687864,4.818889141082764,0.006737737063905902
6687,2007-05-07,5.099999904632568,5.117777824401856,5.059999942779541,5.0944437980651855,57494700.0,-0.002390797890553631,1.8107587742697957,0.09804944546357226,66.66672232872232,64.85319136360303,-0.18056975018745725,-0.24062460635395055,-0.6427215988467472,-0.9006313065657219,32.8621612882394,0.05777788162231534,0.18430044060140638,0.21311106681823766,-0.06072750080712375,0.48694963444359907,0.07619178300555696,0.35003035063091836,-0.3674004268646236,91.049372495778,36.28559539055924,0.1369192838126807,5,-0.17166686058044434,-0.35111093521118164,-0.7277777194976807,-0.831110954284668,-0.13111066818237305,0,0.0006535474114053308,1.1609182928513644,5.112222194671631,3.474606846186272,5.038888931274414,-2.1044766559271335,4.8822221755981445,0.0006535474114053308
6688,2007-05-08,5.1666669845581055,5.264443874359131,5.072222232818604,5.211111068725586,127378800.0,0.013071976700427035,1.5441337961501933,-7.999141778235496,63.700632093473246,63.02211459749177,-0.2400857701820147,-0.2820216201023209,-0.6987975013755445,-0.959749876195831,33.92866782391592,0.19222164154052646,0.15763105465321026,0.2545558929443361,-0.02501831559440948,0.5341301014830817,0.11476878867496332,0.3943429972137089,-0.42607505283355707,78.58897063583719,24.11635528381452,0.13978710426937274,5,-0.17222309112548828,-0.3477785587310791,-0.7944447994232178,-0.8977780342102051,-0.17222309112548828,1,-0.03096771049698177,1.8107587742697957,5.099999904632568,1.1609182928513644,5.112222194671631,3.474606846186272,5.038888931274414,-0.03096771049698177
6689,2007-05-09,5.151111125946045,5.203332901000977,5.0944437980651855,5.1666669845581055,49211100.0,-0.003010811159022464,1.4500378196565653,0.35000965603072764,60.380165299626775,62.5621006425573,-0.21957674212113698,-0.23806712953704867,-0.6648399322948801,-0.936570614700015,35.05280969801268,0.10888910293579102,0.13274901588827692,0.21322228908538854,-0.053775378097508764,0.48021995626828584,0.07972345549393989,0.3467211226768372,-0.38956511651611336,68.42110857486021,15.212458965017547,0.13349883359144873,5,-0.15666723251342773,-0.33222270011901855,-0.7788889408111572,-0.8822221755981445,-0.14444398880004883,2,-0.05306293457455813,1.5441337961501933,5.1666669845581055,1.8107587742697957,5.099999904632568,1.1609182928513644,5.112222194671631,-0.05306293457455813
6690,2007-05-10,5.012221813201903,5.144443988800049,4.972221851348877,5.144443988800049,53205300.0,-0.02696298125749197,1.605041653142919,8.499831407289394,50.43804312271486,61.21817021708031,-0.05415844813691528,-0.08636646635203515,-0.5099654752898628,-0.787860839164706,35.05757247661976,0.17888927459716797,0.11453399258101538,0.06338853836059499,-0.1965103226463869,0.3232873993675769,-0.0665608921428964,0.19333796886408638,-0.23055988917480352,13.688209205102547,-35.93291515520872,0.1299494305034911,5,0.006111145019532138,-0.19333338737487704,-0.6399996280670157,-0.743332862854003,-0.04222202301025302,3,-0.0024384023008942046,1.4500378196565653,5.151111125946045,1.5441337961501933,5.1666669845581055,1.8107587742697957,5.099999904632568,-0.0024384023008942046
6691,2007-05-11,5.043333053588867,5.083333015441895,5.0155558586120605,5.043333053588867,52458300.0,0.006207075733364098,-1.4400288397164414,-0.0,52.17917637804602,60.616850749297406,-0.0631723025266675,-0.09680042343185846,-0.5214990745921799,-0.8115676798411817,35.06259264170096,0.07111120223999201,0.09146343862978412,0.07822203636169434,-0.1606766211298849,0.31712069385327357,-0.04122729238409484,0.1976713651074835,-0.24235985154848638,24.334648534513427,-22.502603392702447,0.1194493287457896,5,-0.02500009536743164,-0.22444462776184082,-0.6711108684539795,-0.7744441032409668,-0.03111124038696378,4,-0.008592145933735473,1.605041653142919,5.012221813201903,1.4500378196565653,5.151111125946045,1.5441337961501933,5.1666669845581055,-0.008592145933735473
6692,2007-05-14,4.987778186798097,5.076666831970215,4.96999979019165,5.043333053588867,46660500.0,-0.011015506253595042,-1.3414575428496665,-100.0,51.49345065934359,59.62683885417292,0.024968232400492063,-0.02908519158446321,-0.44431599324687365,-0.7468870152609925,34.93529138072252,0.10666704177856445,0.09140899014432158,0.014000463485718484,-0.2142218357349659,0.24222276270640286,-0.1001106861246237,0.12811161309606067,-0.16826615786496557,6.037953405215575,-41.31344145259014,0.11411114961034224,5,0.048332691192626065,-0.06444525718689054,-0.6194450855255136,-0.7188892364501962,-0.08444499969482422,0,-0.03519727146768459,-1.4400288397164414,5.043333053588867,1.605041653142919,5.012221813201903,1.4500378196565653,5.151111125946045,-0.03519727146768459
6693,2007-05-15,5.082221984863281,5.131111145019531,4.982222080230713,5.010000228881836,57199500.0,0.01893504372651611,-1.330432511101989,-1.3000077248577546,55.43360337218018,59.60282164367104,-0.031506836117925374,-0.1079750748891275,-0.513116625361004,-0.8309067419990646,34.88151971740252,0.14888906478881836,0.09366416559271684,0.09505536556243932,-0.12508498552905234,0.315195716653931,-0.015014809983306954,0.2051255411081856,-0.24491268211311024,48.09527215506759,0.08802159523754227,0.11007017554574601,5,0.0027780532836914062,-0.1588890552520752,-0.5997223854064941,-0.7238891124725342,-0.04111099243163974,1,-0.022299842224647537,-1.3414575428496665,4.987778186798097,-1.4400288397164414,5.043333053588867,1.605041653142919,5.012221813201903,-0.022299842224647537
6694,2007-05-16,5.155556201934815,5.167778015136719,5.078888893127441,5.115555763244629,54549900.0,0.014429558033858036,1.758644163108865,0.5538558035124909,68.96137619338862,59.6538680655244,-0.06927632984131726,-0.17413544664537994,-0.5623998570181312,-0.8925040241610231,33.82347304276326,0.08888912200927734,0.10883265307391454,0.15816731452942,-0.07360324549747777,0.3899378745563178,0.04228203451597068,0.27405259454286934,-0.30116151632028565,93.82044549884198,39.555893541054395,0.11588528001344897,5,-0.038334369659424716,-0.22222328186035245,-0.6730566024780282,-0.7972233295440683,-0.17888927459716797,2,-0.031250228334575136,-1.330432511101989,5.082221984863281,-1.3414575428496665,4.987778186798097,-1.4400288397164414,5.043333053588867,-0.031250228334575136
6695,2007-05-17,5.23444414138794,5.243332862854004,5.130000114440918,5.148889064788818,64488600.0,0.015301538061697206,1.1935543414057885,2.1388534576274973,69.80022915099164,59.89482206649858,-0.13131696579185803,-0.2466812397414726,-0.6182958417419284,-0.9578352489983173,32.8301823851101,0.11333274841308594,0.12373433179005744,0.2249996900558484,-0.02981936815310604,0.47981874826480286,0.09759016095137074,0.3524092191603261,-0.36364748822362625,96.74802563060354,39.11264745006418,0.1274095291044774,5,-0.11722230911254972,-0.30111122131347745,-0.7202777266502389,-0.8761112689971933,-0.27666616439819425,3,-0.04351503198609885,1.758644163108865,5.155556201934815,-1.330432511101989,5.082221984863281,-1.3414575428496665,4.987778186798097,-0.04351503198609885
6696,2007-05-18,5.172222137451172,5.2366671562194815,5.134444236755371,5.2366671562194815,47664900.0,-0.01188703179479722,2.172407159399546,-0.7532576830042956,69.88234118028393,60.25211305000542,-0.06670351272239028,-0.1804995559230136,-0.5357666258619611,-0.8829016670750232,31.763318863402557,0.10222291946411044,0.14068275429645993,0.15438878536224365,-0.11058178806479546,0.41935935878928277,0.021903498648724096,0.2868740720757632,-0.2856795954390652,73.9838561392552,11.614117352841504,0.13248528671351942,5,-0.05500030517578125,-0.2077782154083252,-0.6458331942558289,-0.8016667366027832,-0.29888916015625,4,-0.03909776917647523,1.1935543414057885,5.23444414138794,1.758644163108865,5.155556201934815,-1.330432511101989,5.082221984863281,-0.03909776917647523
6697,2007-05-21,5.068889141082764,5.173333168029785,5.039999961853027,5.162221908569336,55107900.0,-0.019978452901353916,1.307695481911553,1.4482541749598796,62.18852638900769,60.084101305064806,0.03548383377879638,-0.07589460312356877,-0.4135174057678679,-0.766743449427409,30.34121793861766,0.1333332061767578,0.13014557381691372,0.0477779865264889,-0.21805782705811083,0.31361380011108864,-0.08513992026581096,0.18069589331878877,-0.16723054577677576,33.191682082729926,-31.689979822001206,0.13291790679229964,5,0.03777718544006348,-0.08388924598693848,-0.5394447445869446,-0.682778239250184,-0.06222200393676758,0,-0.011179437210724896,2.172407159399546,5.172222137451172,1.1935543414057885,5.23444414138794,1.758644163108865,5.155556201934815,-0.011179437210724896
6698,2007-05-22,4.976666927337647,5.110000133514403,4.966667175292969,5.088889122009277,49653900.0,-0.018193772082657267,-1.1680701362116646,1.202387946845949,54.478415468706864,59.42835132385149,0.10942772330150774,0.018593576224599673,-0.3027023676445513,-0.6625456119214244,28.949428943621335,0.14333295822143466,0.11277335343417683,-0.04527757167816038,-0.31041033305963506,0.2198551897033143,-0.17784395236889772,0.08728880901257696,-0.060496920869534065,3.6143809999830854,-59.981343913451695,0.1325663806907372,5,0.12833309173583896,0.017776966094969815,-0.4472225308418283,-0.5772224664688119,0.014443874359129971,1,-0.01473551300601228,1.307695481911553,5.068889141082764,2.172407159399546,5.172222137451172,1.1935543414057885,5.23444414138794,-0.01473551300601228
6699,2007-05-23,4.9166669845581055,5.021111011505127,4.885556221008301,4.994443893432617,85188600.0,-0.012056250429369197,1.0677844050043643,0.6930617343752047,43.61949891566482,58.67073530084593,0.14826624278749456,0.07822892506295531,-0.22209516665924944,-0.5920569977195216,27.574043979326408,0.13555479049682617,0.09450254171797212,-0.10249977111816388,-0.3709690212234946,0.16596947898716685,-0.2367343961708288,0.03173485393450104,0.3477768898010254,8.69558263762275,-48.710876755415946,0.13423462505266517,5,0.14777755737304688,0.07777690887451172,-0.3872225880622864,-0.5022225379943848,0.09222221374511719,2,0.02531064403271177,-1.1680701362116646,4.976666927337647,1.307695481911553,5.068889141082764,2.172407159399546,5.172222137451172,0.02531064403271177
6700,2007-05-24,4.902222156524658,4.9922218322753915,4.8888888359069815,4.965556144714356,67113900.0,-0.0029379309354923278,-1.296272748946986,0.8143032309484511,38.31890620474395,57.13070528159014,0.16256182081461823,0.10561447828790627,-0.1854965379463227,-0.5671542311416413,27.2231137273215,0.10333299636840998,0.07369511273786511,-0.12172236442565953,-0.3773631673953384,0.1339184385440193,-0.2495427659104994,0.006098037059180328,0.3546439647674564,4.746629581996201,-45.992984486383676,0.12782040148483942,5,0.16222238540649414,0.09222173690795898,-0.2488887906074524,-0.3638887405395508,0.25111103057861417,3,0.015185923533454382,1.0677844050043643,4.9166669845581055,-1.1680701362116646,4.976666927337647,1.307695481911553,5.068889141082764,0.015185923533454382
6701,2007-05-25,4.96999979019165,4.985556125640869,4.913332939147949,4.917778015136719,65460600.0,0.013825900072028219,-1.3636363636363635,-0.8245458173029752,43.18974587507883,56.208071416671835,0.09307583969141575,0.04901321245937673,-0.23360131848031696,-0.6231043149366036,27.1826457547699,0.08333396911621094,0.0575891419048844,-0.05944471359252912,-0.30475882855991365,0.18586940137485541,-0.18210177107622183,0.06321234389116359,0.27944013309478777,29.343409907342355,-15.624066546484734,0.12265705748369228,5,0.09444475173950195,0.024444103240966797,-0.26444417238235474,-0.43166637420654297,0.19777822494506836,4,-0.002459117448259107,-1.296272748946986,4.902222156524658,1.0677844050043643,4.9166669845581055,-1.1680701362116646,4.976666927337647,-0.002459117448259107
6702,2007-05-29,4.97333288192749,4.99666690826416,4.921111106872559,4.988889217376709,37286100.0,0.0006706422286812952,3.8570640345768323,-0.29788982532392233,39.15206232043894,54.3990112998117,0.09775855080015106,0.06281463514074836,-0.22516324882714578,-0.6150203695721705,27.166788782117003,0.07555580139160156,0.06061734748281289,-0.06494491100311262,-0.2865433981946941,0.15665357618846887,-0.17574415459890336,0.045854332592678126,0.26882936731338525,39.108505968858836,-1.5397321804462223,0.11079924359579066,5,0.09111166000366211,0.021111011505126953,-0.24194395542144775,-0.4349994659423828,0.15000009536743164,1,-0.020107221255178054,-1.3636363636363635,4.96999979019165,-1.296272748946986,4.902222156524658,1.0677844050043643,4.9166669845581055,-0.020107221255178054
6703,2007-05-30,4.975555896759033,4.988889217376709,4.9277777671813965,4.945556163787842,50131800.0,0.0004469869369936319,1.156885844595163,-1.928457577243747,40.00001086465252,51.181081818841015,0.08807588947203815,0.07687175212913644,-0.21477345161995753,-0.6061587903862913,27.340796923617305,0.0611114501953125,0.059402996526883634,-0.07055523395538366,-0.2694090058474723,0.12829853793670498,-0.16998211990142842,0.028871651990661107,0.2594742319171912,66.39357813978522,28.049786111788094,0.09942688594604436,5,0.08888864517211914,0.018887996673583984,-0.22111153602600098,-0.4372224807739258,0.1833329200744629,2,0.006252816978144615,3.8570640345768323,4.97333288192749,-1.3636363636363635,4.96999979019165,-1.296272748946986,4.902222156524658,0.006252816978144615
6704,2007-05-31,5.04888916015625,5.0944437980651855,4.971110820770264,4.982222080230713,57966300.0,0.014738707577375276,-1.7749698253895878,2.2222557777283276,52.25722707768398,49.23185936625128,-0.002211895028167099,0.01756556708649093,-0.27463246714662404,-0.6665911229427266,27.413551505056727,0.12333297729492188,0.06513792286570386,-0.0055553197860716,-0.18885125018625004,0.17774061061410684,-0.09720328498616126,0.08609264541401807,0.17915149036661582,77.83822028393811,34.873021737547376,0.09164796520008928,5,0.012222528457641602,-0.05444526672363281,-0.28166699409484863,-0.5105557441711426,0.1455550193786621,3,-0.011443776368757597,1.156885844595163,4.975555896759033,3.8570640345768323,4.97333288192749,-1.3636363636363635,4.96999979019165,-0.011443776368757597
6705,2007-06-01,5.130000114440918,5.1666669845581055,5.0900001525878915,5.108889102935791,38055600.0,0.016065108920346738,-1.6037781682443257,0.31666320961869954,55.02580455345845,47.58113307438178,-0.1114124825040479,-0.059415867126855204,-0.34119210127541777,-0.7348904226577098,27.041329181298785,0.11777782440185547,0.060930374366222395,0.07100007534027064,-0.11517429533424384,0.2571744460147851,-0.022087109996986598,0.16408726067752788,0.09119084749165651,85.52627616322843,38.54363446222361,0.09308718533725727,6,-0.100555419921875,-0.13555622100830078,-0.3472224473953247,-0.5916666984558105,-0.03777790069580078,4,-0.023608365192189562,-1.7749698253895878,5.04888916015625,1.156885844595163,4.975555896759033,3.8570640345768323,4.97333288192749,-0.023608365192189562
6706,2007-06-04,5.146667003631592,5.181110858917236,5.0900001525878915,5.122221946716309,27515700.0,0.0032489062025080617,-1.0499965131187412,1.1579292119350395,59.649124839139674,47.29897734661867,-0.14760815886697998,-0.07733492837021139,-0.34216922509503345,-0.7377912921982075,26.34327674637302,0.09111070632934481,0.036037101334756905,0.08594472408294695,-0.10292049323769792,0.27480994140359183,-0.008487884577375482,0.1803773327432694,0.067811263482497,86.75235071773231,33.16158421434687,0.09443260866032242,6,-0.11333346366882324,-0.1522231101989746,-0.3536113500595093,-0.6083335876464844,0.11444377899169922,0,0.0012952428177259723,-1.6037781682443257,5.130000114440918,-1.7749698253895878,5.04888916015625,1.156885844595163,4.975555896759033,0.0012952428177259723
6707,2007-06-05,5.103332996368408,5.151111125946045,5.0444440841674805,5.122221946716309,32196600.0,-0.008419819512823778,1.7825951748630142,-0.772710426216717,51.36689865628796,46.95325325634991,-0.11049411384986918,-0.03556167663638732,-0.2896656499323207,-0.6801470697424215,25.452157547919885,0.10666704177856445,0.0005585581222495861,0.04244406223297137,-0.14657290713617677,0.2314610316021195,-0.05206442245160314,0.13695254691754588,0.10456682982356469,69.29818287224391,14.392131768933737,0.09450848468457412,6,-0.06999945640563965,-0.08500003814697266,-0.3055553436279297,-0.5649995803833008,0.2199997901916504,1,0.01262802541283703,-1.0499965131187412,5.146667003631592,-1.6037781682443257,5.130000114440918,-1.7749698253895878,5.04888916015625,0.01262802541283703
6708,2007-06-06,5.006667137145996,5.098888874053955,4.8888888359069815,5.095555782318115,32986800.0,-0.018941711091790547,3.3953830722630216,4.70585413879282,40.64243625175988,46.622468515916026,-0.010197584112581204,0.05112394667622944,-0.17917650017455955,-0.5702442477823091,23.476054565593117,0.21444416046142667,-0.03523322197390577,-0.04622180461883563,-0.2298554385230176,0.13741182928534634,-0.13803862157092617,0.045595012333254914,0.19478581694230357,40.304389116792,-9.279412861113613,0.09181681695209086,6,0.02833271026611328,0.011665821075439453,-0.20888948440551758,-0.46833372116088867,0.3522219657897949,2,0.023302096375320547,1.7825951748630142,5.103332996368408,-1.0499965131187412,5.146667003631592,-1.6037781682443257,5.130000114440918,0.023302096375320547
6709,2007-06-07,4.877778053283691,5.028889179229736,4.865555763244629,5.00333309173584,66164400.0,-0.025743489697175437,-1.177784418193609,1.4124980553931326,28.9093696972636,45.576964459529314,0.12582703988826438,0.1670504227067049,-0.03405902700131058,-0.429513917341386,21.331142049139242,0.16333341598510742,-0.06078220816351809,-0.16144423484802228,-0.3547299012634335,0.031841431567388945,-0.2580870680557279,-0.06480140164031667,0.31735696614300846,3.873266572675881,-38.102770778773156,0.0966428332077054,6,0.1455552577972412,0.15833282470703125,-0.07638943195343018,-0.339444637298584,0.5388889312744141,3,0.057630904989734555,3.3953830722630216,5.006667137145996,1.7825951748630142,5.103332996368408,-1.0499965131187412,5.146667003631592,0.057630904989734555
6710,2007-06-08,5.0,5.004444122314453,4.871110916137695,4.872221946716309,63057600.0,0.02505688971109077,-1.0512782892565016,-1.0177055007823537,40.49080400697598,45.27708202974011,0.02115851735838259,0.04623646913118673,-0.137473916087135,-0.5406604014969156,20.117236851453196,0.1333332061767578,-0.06782637870408958,-0.03861119747161901,-0.23233308200649816,0.15511068706326014,-0.13547213973905858,0.05824974479582057,0.1819518491794172,42.60563007826017,4.48510804223023,0.09686094226743976,6,0.023333311080932617,0.06499981880187988,-0.19861137866973877,-0.4616665840148926,0.391110897064209,4,0.03888883590698233,-1.177784418193609,4.877778053283691,3.3953830722630216,5.006667137145996,1.7825951748630142,5.103332996368408,0.03888883590698233
6711,2007-06-11,5.0,5.0444440841674805,4.95555591583252,4.993332862854004,32787900.0,0.0,-1.1621759554602118,0.05217748255401724,45.70635818360028,46.005337125646925,0.02890080073531731,0.04513785341348786,-0.12207597913528367,-0.5291176607744177,18.945623012686454,0.08888816833496005,-0.05653379475895104,-0.03644454479217529,-0.23091193703658686,0.15802284745223627,-0.13367824091438063,0.060789151330030045,0.16929600574202563,47.081671127972974,7.99326286129773,0.09723369612220563,6,0.023333311080932617,0.06499981880187988,-0.20555567741394043,-0.4616665840148926,0.6722221374511728,0,0.01844444274902335,-1.0512782892565016,5.0,-1.177784418193609,4.877778053283691,3.3953830722630216,5.006667137145996,0.01844444274902335
6712,2007-06-12,4.8122220039367685,4.966667175292969,4.8077778816223145,4.952221870422363,61437600.0,-0.037555599212646285,-1.134344945090491,-20.998498068945654,40.84156496411154,46.09884313669792,0.21391757924516952,0.23092912088184914,0.07873394072083517,-0.3310200462064552,18.18247830743016,0.19222211837768555,-0.04231423201781226,-0.21544473171234024,-0.4335706134413755,0.0026811500166949997,-0.32450767257685786,-0.10638179084782262,0.3449243921053613,1.5266075242753303,-40.3120246996344,0.10906294086451745,6,0.18222236633300692,0.2238888740539542,0.026389002799986905,-0.27388858795166104,0.8833341598510742,1,0.09328097879094033,-1.1621759554602118,5.0,-1.0512782892565016,5.0,-1.177784418193609,4.877778053283691,0.09328097879094033
6713,2007-06-13,4.968889236450195,4.972221851348877,4.8355560302734375,4.8544440269470215,38703600.0,0.032556110749932365,1.2568792890974736,-0.817466561762397,52.62569623457927,46.13978415413074,0.062810418086511,0.06886677885713866,-0.06435245860365946,-0.47668896375609204,17.094267877234024,0.1599998474121085,-0.0336554476795099,-0.05311086177825963,-0.27115773261229403,0.16493600905577477,-0.1621342971952764,0.055912573638757124,0.1672950487267455,68.0753538508034,21.133719446664813,0.10902343541701712,6,0.025555133819580078,0.06722164154052734,-0.13027822971343994,-0.4305558204650879,0.6711106300354013,2,0.07133255205404421,-1.134344945090491,4.8122220039367685,-1.1621759554602118,5.0,-1.0512782892565016,5.0,0.07133255205404421
6714,2007-06-14,4.994443893432617,5.065556049346924,4.980000019073486,4.994443893432617,31888800.0,0.0051429315016646715,-4.923343567396256,0.0,54.58561088921061,46.09087374699209,0.032095725663035424,0.03227802997644247,-0.07829254160195376,-0.4898673502806359,15.575949822688202,0.09666681289672852,-0.020045523474280458,-0.019500589370727184,-0.2284882912100672,0.18948711246861283,-0.12399444029039675,0.08499326154894238,0.1220360075310456,72.4134295227525,19.302679046368823,0.10449385091966985,6,4.76837158203125e-07,0.031111478805541992,-0.08777773380279541,-0.39222192764282227,0.692223072052002,3,0.07297012786196211,1.2568792890974736,4.968889236450195,-1.134344945090491,4.8122220039367685,-1.1621759554602118,5.0,0.07297012786196211
6715,2007-06-15,5.006667137145996,5.083333015441895,5.0,5.027778148651123,43855200.0,0.0024473683105044053,-3.838573030441515,-100.0,51.92985784749965,45.23317741458764,0.0006011018421858694,0.0022296716106513514,-0.0768720046683331,-0.49228522848688705,13.672522547711347,0.08888912200927823,-0.006597029583818248,0.00411150455474818,-0.17728603785374375,0.1855090469632401,-0.08658726664949778,0.09481027575899414,0.091290642657186,72.17766287522839,15.397060822221299,0.09069877120424578,6,-0.027222633361816406,0.018888235092163086,-0.10000097751617432,-0.40444517135620117,0.532221794128418,4,0.08189077407806789,-4.923343567396256,4.994443893432617,1.2568792890974736,4.968889236450195,-1.134344945090491,4.8122220039367685,0.08189077407806789
6716,2007-06-18,4.96999979019165,5.005556106567383,4.935555934906006,4.993332862854004,19143000.0,-0.007323703763387757,1.9301304378199817,1.1052560251168884,49.830521131759994,45.06246880075119,0.0106977708116478,0.024211580535350663,-0.027529494029114865,-0.44544717865393224,11.685365878575727,0.07111120223999023,-0.012514802266872849,-0.022444725036621094,-0.18565433580732904,0.14076488573408685,-0.10404953042197551,0.059160080348733324,0.11333322525024503,58.87094401788584,-0.13906708623566288,0.08160480538535406,6,-0.016666412353515625,0.05555558204650879,-0.051389098167419434,-0.36777782440185547,0.4755563735961914,0,0.0847306085814381,-3.838573030441515,5.006667137145996,-4.923343567396256,4.994443893432617,1.2568792890974736,4.968889236450195,0.0847306085814381
6717,2007-06-19,5.012221813201903,5.024444103240967,4.864443778991699,4.96999979019165,29900700.0,0.008495377221861888,3.8000143051283883,-1.8095354872989218,51.79149224076548,46.30125279952959,-0.051190773875604556,-0.023687985453078042,-0.059548184376319035,-0.4763868633308137,10.620432581614521,0.16000032424926758,-0.027573467968066367,0.022610664367674893,-0.1369376074026709,0.1821589361380207,-0.05716347151749801,0.1023848002528478,0.07111120223999201,71.30031984542667,12.6779989352369,0.07977413588517303,6,-0.06666636466979892,0.013333559036255771,-0.09361112117767245,-0.4099998474121085,0.20555639266967862,1,0.13167819558800575,1.9301304378199817,4.96999979019165,-3.838573030441515,5.006667137145996,-4.923343567396256,4.994443893432617,0.13167819558800575
6718,2007-06-20,4.903333187103272,5.046667098999023,4.893332958221436,5.0444440841674805,36222300.0,-0.02172462236444217,1.1068614764704796,-3.3421159623247165,43.126954098636766,47.88098439968217,0.046375315565030384,0.0837171911965644,0.05813066111937104,-0.3555813420605025,10.038934976965177,0.153334140777587,-0.052836876657671006,-0.08261127471923757,-0.24671764863294587,0.08149509919447073,-0.16466446167609128,-0.0005580877623838632,0.16346652030944853,17.76670645951184,-36.8376380926065,0.08205318695685399,6,0.04222226142883212,0.12222218513488681,0.07638871669769198,-0.30111122131347745,0.25333404541015536,2,0.16156825295255728,3.8000143051283883,5.012221813201903,1.9301304378199817,4.96999979019165,-3.838573030441515,5.006667137145996,0.16156825295255728
6719,2007-06-21,5.0411109924316415,5.052221775054932,4.865555763244629,4.912221908569336,39285000.0,0.02809880545967225,1.4705871215707065,-0.9133885939627939,46.01592995402423,48.49488728268752,-0.07352963309145455,-0.046651401834498785,-0.06821505306287445,-0.48027173084662866,10.116988006737039,0.18666601181030273,-0.06478254986278564,0.048944330215454634,-0.11353089607056877,0.21141955650147803,-0.032293282927557065,0.13018194335846633,-0.23333311080932706,80.7107815372819,28.77784681288675,0.08123761314301192,6,-0.09555554389953702,-0.015555620193482333,-0.03694450855255216,-0.4388890266418466,0.21111106872558505,3,0.11880096965789555,1.1068614764704796,4.903333187103272,3.8000143051283883,5.012221813201903,1.9301304378199817,4.96999979019165,0.11880096965789555
6720,2007-06-22,4.976666927337647,5.081110954284668,4.9588890075683585,5.0077781677246085,52622100.0,-0.012783702876359104,-2.666635672443442,-0.24137994820568193,42.69340997701346,48.16011525973343,-0.014241029992859033,0.02493423099565728,0.0020615653848752302,-0.4031772735833927,10.111075880791061,0.12222194671630948,-0.06121295369570845,-0.019221973419188743,-0.1763438319115478,0.1378998850731703,-0.09778290266536871,0.059338955826991224,-0.16400016784668026,51.795177647100665,4.090413346681537,0.07856092924617962,6,-0.03111147880554288,0.04888844490051181,0.048610448837279385,-0.37444496154785245,0.29111099243163974,4,0.14266577380270817,1.4705871215707065,5.0411109924316415,1.1068614764704796,4.903333187103272,3.8000143051283883,5.012221813201903,0.14266577380270817
6721,2007-06-25,4.957777976989746,5.0,4.9166669845581055,4.972221851348877,49095900.0,-0.0037955022153765006,1.3809374595540902,0.46426546095488896,43.6097793397568,48.46769463480513,-0.0022027610233292805,0.045176847112461616,0.0291195636678081,-0.3742982766312428,10.215745443583115,0.08333301544189453,-0.03484301268546908,-0.03749983310699445,-0.19513986295853147,0.12014019674454257,-0.11631984803276296,0.04132018181877406,-0.1343734497070308,43.07722102890947,-1.8177942420081763,0.07882001492576847,6,0.0016665458679199219,0.06444454193115234,0.06749939918518066,-0.34222257137298584,0.36999988555908203,0,0.11721197620824197,-2.666635672443442,4.976666927337647,1.4705871215707065,5.0411109924316415,1.1068614764704796,4.903333187103272,0.11721197620824197
6722,2007-06-26,4.873332977294922,5.0233330726623535,4.867777824401856,4.989999771118164,76253400.0,-0.017032832064435732,-1.4347907212801727,8.0772506685154,44.082810435442084,47.51848510156766,0.10261333676623074,0.12832528381060904,0.11780447475279399,-0.2811221657894105,10.372759531610184,0.15555524826049716,-0.03040342747453373,-0.11694483757019025,-0.28360128446395194,0.04971160932357144,-0.20027306101707065,-0.03361661412330985,-0.03962019293212826,3.607992000920248,-40.13819483229315,0.08332822344688068,6,0.100555419921875,0.12111139297485352,0.16749989986419678,-0.2577775716781616,0.5877780914306641,1,0.1174192670927543,1.3809374595540902,4.957777976989746,-2.666635672443442,4.976666927337647,1.4705871215707065,5.0411109924316415,0.1174192670927543
6723,2007-06-27,5.006667137145996,5.0133328437805185,4.815556049346924,4.826666831970215,44587800.0,0.02735995272071179,1.0459839288092523,-1.5428580770676998,55.69744481298555,47.642022204209326,-0.02771277331528843,-0.002696863368303326,-0.009653001333285616,-0.4059966860357118,10.663771662042027,0.19777679443359464,-0.029358212971170694,0.014833760261535822,-0.15182488436187658,0.18149240488494822,-0.06849556205017038,0.09816308257324202,0.07444381713867188,71.9666947382786,22.21943981906142,0.08332932231170623,6,-0.057222604751586914,-0.012222766876220703,0.03916597366333008,-0.39111173152923584,0.18666601181030273,2,0.042165988459526016,-1.4347907212801727,4.873332977294922,1.3809374595540902,4.957777976989746,-2.666635672443442,4.976666927337647,0.042165988459526016
6724,2007-06-28,4.991110801696777,5.0444440841674805,4.933332920074463,4.998888969421387,33318000.0,-0.0031071239655221516,1.2472032557960113,-0.04321196965201543,49.566146688127375,47.37938763094574,-0.014168977393767435,0.008757945478528484,0.0073145636913700685,-0.3819320664099024,10.14141054115204,0.11111116409301758,-0.00777840038476274,0.002166342735290705,-0.16231689010493522,0.16664957557551663,-0.08007527368482226,0.08440795915540367,0.08468905448913588,66.1086461163314,14.819468671871576,0.0822416164201129,6,-0.042777299880981445,0.003333568572998047,0.058611154556274414,-0.3755553960800171,0.1277780532836914,3,0.033170257562779026,1.0459839288092523,5.006667137145996,-1.4347907212801727,4.873332977294922,1.3809374595540902,4.957777976989746,0.033170257562779026
6725,2007-06-29,5.008889198303223,5.054443836212158,4.9377779960632315,4.9377779960632315,32141700.0,0.00356201200750772,-2.2812225493022344,-9.142410495340968,50.42645259700984,47.445602238195725,-0.03531251546116021,-0.019561946079342363,-0.010178070567493869,-0.38936248722844624,9.116634872482546,0.11666584014892667,-0.009889398153522855,0.02600028514862096,-0.12498084852168301,0.17698141881892493,-0.04949028168653058,0.1014908519837725,0.06170578174591057,80.93052871948007,27.90666188858266,0.07549056683515193,6,-0.06055569648742676,-0.014444828033447266,0.02055501937866211,-0.3933337926864624,0.14444398880004972,4,0.04858020475606328,1.2472032557960113,4.991110801696777,1.0459839288092523,5.006667137145996,-1.4347907212801727,4.873332977294922,0.04858020475606328
6726,2007-07-02,5.153333187103272,5.157777786254883,4.99666690826416,5.008889198303223,40778100.0,0.02883752925678218,1.1014482387588125,2.031240989465625,67.07448057788041,49.14371205343072,-0.1687630373204554,-0.17231562639964704,-0.1530101573553866,-0.5227618782788097,7.617094942486978,0.16111087799072266,-0.012780407279779915,0.1701109647750867,0.017585934116781665,0.3226359954333917,0.09384844944593418,0.2463734801042392,-0.33777713775634854,98.70125165287037,37.54553118329624,0.07626251532915235,7,-0.16666626930236905,-0.15888881683349698,-0.1238889694213876,-0.5377777814865121,0.13333368301391602,0,0.022207904769756315,-2.2812225493022344,5.008889198303223,1.2472032557960113,4.991110801696777,1.0459839288092523,5.006667137145996,0.022207904769756315
6727,2007-07-03,5.167778015136719,5.20555591583252,5.154444217681885,5.174444198608398,11200500.0,0.002803006813065334,-2.066660944697218,-0.046150646538206046,61.60825708601857,51.1971901631398,-0.17748630202061122,-0.19150332042727403,-0.16560618196908727,-0.5254869754565163,6.470290787153857,0.05222272872924805,-0.012547310082720031,0.1813335418701172,0.0159440250899463,0.3467230586502881,0.09863878348003219,0.2640283002602022,-0.3453775310516356,90.31335547977761,28.79229306345856,0.08269475839008542,7,-0.15722203254699707,-0.16111111640930176,-0.13833379745483398,-0.5522226095199585,-0.05555582046508789,1,0.03096105268907845,1.1014482387588125,5.153333187103272,-2.2812225493022344,5.008889198303223,1.2472032557960113,4.991110801696777,0.03096105268907845
6728,2007-07-05,5.123332977294922,5.173333168029785,5.101110935211182,5.150000095367432,31718700.0,-0.008600415441920028,-1.0312476949795817,4.00035765379113,57.36038148723821,52.45768477794137,-0.11013425906558805,-0.14532048417735766,-0.11839371004630461,-0.46988746168997597,6.614527610768092,0.07222223281860352,-0.0076698586608863195,0.13105521202087367,-0.04520954024060231,0.30731996428234964,0.04292283589013568,0.21918758815161166,-0.2856062759399416,69.79574105830667,9.253755427487064,0.08813237613073806,7,-0.1127769947052002,-0.11666607856750488,-0.09388875961303711,-0.45611095428466797,0.09888887405395508,3,0.06592936530332794,-2.066660944697218,5.167778015136719,1.1014482387588125,5.153333187103272,-2.2812225493022344,5.008889198303223,0.06592936530332794
6729,2007-07-06,5.158888816833496,5.1877779960632315,5.07111120223999,5.143332958221436,64442700.0,0.00693998217491365,2.1817833061323215,-0.5833348234241956,58.46718023419275,54.210325917627955,-0.14217789808801307,-0.16731470457694186,-0.15110590089592257,-0.4955123283805536,7.0283841603775485,0.1166667938232413,-0.00706822449263278,0.15255551338195783,-0.02998612951702917,0.33509715628094483,0.061284691932463886,0.24382633483145177,-0.3064489468994145,82.57246189707068,22.531454951248854,0.09127082144949371,7,-0.14833283424377441,-0.1522219181060791,-0.12944459915161133,-0.45555591583251953,0.16111135482788086,4,0.00667669596026399,-1.0312476949795817,5.123332977294922,-2.066660944697218,5.167778015136719,1.1014482387588125,5.153333187103272,0.00667669596026399
6730,2007-07-09,5.194444179534912,5.2944440841674805,5.1644439697265625,5.172222137451172,43822800.0,0.006892058341206875,-5.882249738094337,1.4285320172884977,62.499960165329846,56.30923489824718,-0.16046778521578098,-0.19769164088055646,-0.17800867957410293,-0.5233661304778643,7.425108411263056,0.13555526733398438,0.015040409036766178,0.1783886671066286,-0.02252087427363758,0.3792982084868948,0.07793389641649551,0.2788434377967617,-0.3278796677648925,66.4178745972675,5.971554673046192,0.10045477069013328,7,-0.13944411277770996,-0.14333319664001465,-0.16666638851165771,-0.46555566787719727,-0.17888832092285156,0,-0.014545410816448223,2.1817833061323215,5.158888816833496,-1.0312476949795817,5.123332977294922,-2.066660944697218,5.167778015136719,-0.014545410816448223
6731,2007-07-10,5.092222213745117,5.184443950653076,5.077777862548828,5.17888879776001,47457000.0,-0.01967909602196316,1.1818261620166493,-3.9000278951998797,54.176343751975914,57.43073860008427,-0.0415374502269632,-0.09297315104050341,-0.06986291454811422,-0.41880220731125295,7.504605139625137,0.11666631698608398,0.022089554873100603,0.07155559062957728,-0.13201795651376802,0.2751291377729226,-0.030231182942095813,0.17334236420125038,-0.19998492763124975,9.452710824723559,-47.57087319449279,0.10178677357167285,7,-0.03722214698791504,-0.04111123085021973,-0.08027791976928711,-0.36333370208740234,-0.3955550193786621,1,0.012000845759087664,-5.882249738094337,5.194444179534912,2.1817833061323215,5.158888816833496,-1.0312476949795817,5.123332977294922,0.012000845759087664
6732,2007-07-11,5.261110782623291,5.301111221313477,5.076666831970215,5.108889102935791,56223900.0,0.033165985652060304,-1.0717986187833144,-1.7564056714332088,67.57636663480812,58.750618802509,-0.16722007074074252,-0.23874856603016426,-0.2287013229867103,-0.5819833777734171,7.417599974689872,0.22444438934326172,0.0441624710694839,0.21799972057342565,0.012220290368341047,0.42377915077851025,0.11511000547088379,0.3208894356759675,-0.3447410886262068,82.60850635955592,19.767433821825456,0.1028897151025421,7,-0.1438887119293213,-0.2066662311553955,-0.24722206592559814,-0.5322222709655762,-0.641110897064209,2,0.004857545972668964,1.1818261620166493,5.092222213745117,-5.882249738094337,5.194444179534912,2.1817833061323215,5.158888816833496,0.004857545972668964
6733,2007-07-12,5.323332786560059,5.329999923706055,5.202221870422363,5.315556049346924,37343700.0,0.0118267807897674,11.105346373636301,0.05108823676824378,64.97635613171732,60.462864296241214,-0.20092905521082738,-0.2878112743536221,-0.28065932126432536,-0.6379008076084629,7.440574305260044,0.1277780532836914,0.06975371836927291,0.26249954700469935,0.02502449569009091,0.4999745983193078,0.14376202134739557,0.38123707266200313,-0.37618377037766315,97.42470930821526,35.32204570671904,0.11873752565730403,7,-0.18944382667541504,-0.254443883895874,-0.29749953746795654,-0.5944442749023438,-0.7066659927368164,3,-0.0396575980411038,-1.0717986187833144,5.261110782623291,1.1818261620166493,5.092222213745117,-5.882249738094337,5.194444179534912,-0.0396575980411038
6734,2007-07-13,5.358889102935791,5.3888888359069815,5.125555992126465,5.323332786560059,40117500.0,0.006679333756007599,4.511604580952702,4.572138083266908,70.92449329280574,62.740424373551875,-0.19984561875530815,-0.310588370535708,-0.30736856828568015,-0.6664382485251128,7.810946796308016,0.2633328437805167,0.10475532765240203,0.27983360290527326,0.010072641715157538,0.549594564095389,0.1449531223102154,0.4147140835003311,-0.3734549960010298,90.39153788236327,25.870322188987117,0.13488048059505767,7,-0.16611123085021973,-0.2605557441711426,-0.33222270011901855,-0.6300005912780762,-0.5644450187683105,4,-0.025502907218595494,11.105346373636301,5.323332786560059,-1.0717986187833144,5.261110782623291,1.1818261620166493,5.092222213745117,-0.025502907218595494
6735,2007-07-16,5.4166669845581055,5.45555591583252,5.315556049346924,5.332221984863281,58444200.0,0.010781690106380859,-1.3773745323811062,2.374964796759961,74.09560121825052,63.52054888914856,-0.21646034782444357,-0.3542370988339467,-0.36049619962455104,-0.7175883825970324,8.2327679259593,0.1399998664855966,0.11777040632640023,0.3171114921569824,0.010689498125206143,0.6235334861887587,0.16390049514109428,0.47032248917287056,-0.38281831014667755,89.73606447618116,21.57277973248054,0.15321099701588806,7,-0.15333342552185059,-0.2850000858306885,-0.38694489002227783,-0.6538896560668945,-0.6611108779907227,0,-0.017846179795122596,4.511604580952702,5.358889102935791,11.105346373636301,5.323332786560059,-1.0717986187833144,5.261110782623291,-0.017846179795122596
6736,2007-07-17,5.391110897064209,5.519999980926514,5.386666774749756,5.423333168029785,44050500.0,-0.0047180466450590375,-5.48657426201937,-0.381577015596237,78.97999586861337,65.45074208721464,-0.1716827365851037,-0.31148481746527956,-0.3328550596888924,-0.6847407282424713,8.771172139329996,0.1333332061767578,0.14227183326522574,0.27049984931945836,-0.05567470140684261,0.5966744000457593,0.10741257395630832,0.4335871246826084,-0.2982232088538277,70.92726222576923,-5.178688745157089,0.16308727536315032,7,-0.09555530548095703,-0.22722196578979492,-0.34694433212280273,-0.628333568572998,-0.5222220420837402,1,-0.06966190190163979,-1.3773745323811062,5.4166669845581055,4.511604580952702,5.358889102935791,11.105346373636301,5.323332786560059,-0.06966190190163979
6737,2007-07-18,5.672222137451173,5.696667194366455,5.50333309173584,5.578888893127441,98096400.0,0.052143472051381146,1.7187391036129067,-2.896544580096217,81.96360312067472,68.1844333798187,-0.41763204570757306,-0.5698307808141019,-0.6081776999738588,-0.956798508221337,9.180712007689726,0.3055562973022461,0.17437047084188784,0.5186110734939584,0.11439688455994546,0.9228252624279714,0.31650397902695193,0.7207181679609649,-0.5109964824062105,95.7197377989777,18.30160233424722,0.20210709446700653,7,-0.2883329391479501,-0.419999599456788,-0.6280555725097665,-0.9094448089599618,-0.9611110687255868,2,-0.17198814140997054,-5.48657426201937,5.391110897064209,-1.3773745323811062,5.4166669845581055,4.511604580952702,5.358889102935791,-0.17198814140997054
6738,2007-07-19,5.695556163787843,5.764443874359131,5.593332767486572,5.7477779388427725,42627600.0,0.004113736340226382,3.0000891767315614,-0.5595195520450981,83.58046720325866,70.97479859860381,-0.3925398829222182,-0.5594538070587509,-0.6274818424519362,-0.9691483145007824,9.91241808035339,0.1711111068725586,0.1784898539035682,0.5023339509964,0.049092319519654204,0.9555755824731458,0.27571313525802754,0.7289547667347724,-0.4379510316650119,89.2175587474672,9.940522486941134,0.22662081573837278,7,-0.27500081062316983,-0.40555620193481534,-0.6802785396575937,-0.8827786445617685,-0.9088892936706543,3,-0.18884130843395275,1.7187391036129067,5.672222137451173,-5.48657426201937,5.391110897064209,-1.3773745323811062,5.4166669845581055,-0.18884130843395275
6739,2007-07-20,5.639999866485597,5.667778015136719,5.5344438552856445,5.603332996368408,40862700.0,-0.009754323494423844,1.8915545536332896,-0.7021375676835969,79.03876017975254,72.81244304465078,-0.292299459518496,-0.48141201791242416,-0.5679566543017449,-0.898969480685385,10.31084379377246,0.16111230850219815,0.19101137538544588,0.4168332099914558,-0.07184318550547886,0.9055096054883904,0.17249501224298847,0.6611714077399231,-0.28102698591550546,72.27725927515407,-6.510107748079648,0.24433819774846732,7,-0.21944451332092374,-0.34999990463256925,-0.6247222423553476,-0.8272223472595224,-0.8699998855590829,4,-0.18144203845522688,3.0000891767315614,5.695556163787843,1.7187391036129067,5.672222137451173,-5.48657426201937,5.391110897064209,-0.18144203845522688
6740,2007-07-23,5.686666965484619,5.699999809265138,5.627778053283691,5.655556201934815,28418400.0,0.008274308529035768,1.5000412657015534,0.8484706616728641,76.96621465886284,75.34465092319377,-0.2925687980306373,-0.49767653967635894,-0.6055532540478481,-0.9311796907568066,11.041275865613517,0.0722217559814462,0.21499975648036074,0.4280003070831295,-0.08768775855590771,0.9436883727221668,0.17015627426361135,0.6858443399026477,-0.24659988615672024,79.41195775102997,3.013705851275546,0.2578440328195186,7,-0.2661116123199463,-0.3966670036315918,-0.6766670942306519,-0.8677785396575928,-1.1366667747497559,0,-0.15689733313600218,1.8915545536332896,5.639999866485597,3.0000891767315614,5.695556163787843,1.7187391036129067,5.672222137451173,-0.15689733313600218
6741,2007-07-24,5.538888931274414,5.699999809265138,5.519999980926514,5.68222188949585,41686200.0,-0.025986757288082418,1.0124214662128022,-4.607182269634121,66.53459263269085,75.22889825629184,-0.08355463876383418,-0.32056654947433927,-0.45123786192093096,-0.7682202822793087,11.191804838984856,0.17999982833862394,0.23423111626854798,0.25116672515869176,-0.2585893334263858,0.7609227837437693,-0.0037113041338470154,0.5060447544512305,-0.03394649294026841,13.617147166944552,-58.50022572199023,0.254878029292539,7,-0.09388899803161621,-0.24888896942138672,-0.5363889932632446,-0.7200005054473877,-0.9277777671813956,1,-0.14142417990800882,1.5000412657015534,5.686666965484619,1.8915545536332896,5.639999866485597,3.0000891767315614,5.695556163787843,-0.14142417990800882
6742,2007-07-25,5.445556163787842,5.6322221755981445,5.369999885559082,5.542222023010254,49243500.0,-0.016850449367125653,-1.1165870265131468,0.6744147363028168,63.75712896116169,75.09342857067455,0.04324033839100405,-0.19201068965645973,-0.35052651185941563,-0.6589592985632411,10.635793765297393,0.2622222900390625,0.24639675405191142,0.12922279834747297,-0.3456432864825807,0.6040888831775266,-0.1082102440675543,0.36665584076250024,0.31888771057128906,19.155134917535953,-51.0559621268112,0.23743304241502688,7,-0.0005562305450439453,-0.15555620193481445,-0.4561117887496948,-0.6266677379608154,-1.0011119842529297,2,-0.10589686185630165,1.0124214662128022,5.538888931274414,1.5000412657015534,5.686666965484619,1.8915545536332896,5.639999866485597,-0.10589686185630165
6743,2007-07-26,5.217778205871582,5.360000133514403,5.1388888359069815,5.3466668128967285,88089300.0,-0.04182822673484665,1.8428651566566754,1.3333415547323195,52.15975393844684,73.00845753130133,0.2843759460134754,0.0552255540353892,-0.12090931246159187,-0.41519178502558773,10.02151919545094,0.30666732788086026,0.27212631802930254,-0.10911071300506592,-0.5639573836057048,0.34573595759557296,-0.3365340483053849,0.11831262229525308,0.538776788711548,14.05949512846999,-52.33299956606851,0.22742333530031933,7,0.2338881492614746,0.07222175598144531,-0.2322227954864502,-0.39888978004455566,-0.6622223854064941,3,-0.09710400042988454,-1.1165870265131468,5.445556163787842,1.0124214662128022,5.538888931274414,1.5000412657015534,5.686666965484619,-0.09710400042988454
6744,2007-07-27,5.156667232513428,5.289999961853027,5.0344438552856445,5.170000076293945,62806500.0,-0.01171206803872693,1.0175539313766642,0.10344470382798308,48.64003218988738,70.18006097259432,0.3506608538694982,0.13636715933841614,-0.060995434000264304,-0.33975680243680806,9.846063826997419,0.2555561065673828,0.26824339932247376,-0.17849950790405256,-0.6131958029218749,0.2561967871137698,-0.39584765541296374,0.038848639604858626,0.5751811157226561,18.36410244653136,-46.041311137327725,0.21734814750891102,7,0.24277663230895996,0.1333327293395996,-0.1711118221282959,-0.23333430290222168,-0.4877781867980957,4,-0.07175184003794954,1.8428651566566754,5.217778205871582,-1.1165870265131468,5.445556163787842,1.0124214662128022,5.538888931274414,-0.07175184003794954
6745,2007-07-30,5.252222061157227,5.322222232818604,5.113333225250244,5.157777786254883,41368500.0,0.01853034611993465,-1.2787883832104925,-7.083580701691642,55.78776803942687,67.60314676935137,0.2562766464261941,0.06321814905140144,-0.15920486675480383,-0.42151071333405543,9.686884593912911,0.20888900756836026,0.267156036440781,-0.09511132240295428,-0.5042249647047328,0.3140023198988242,-0.29966814355384397,0.10944549874793541,0.43778201750183054,32.72124673657298,-37.039329192306425,0.2045568211508894,7,0.14722180366516113,0.03777790069580078,-0.2666666507720947,-0.3288891315460205,-0.6399998664855957,0,-0.09181296499189995,1.0175539313766642,5.156667232513428,1.8428651566566754,5.217778205871582,-1.1165870265131468,5.445556163787842,-0.09181296499189995
6746,2007-07-31,5.267777919769287,5.393332958221436,5.260000228881836,5.308888912200928,49291200.0,0.002961767120835068,-3.7058853228765525,-0.43529364245900315,50.271266333795346,64.08177601525367,0.24740329494507396,0.059738645410130964,-0.17528339317406694,-0.4242414987155394,10.317634769426547,0.14111089706420987,0.25780153077196655,-0.08527770042419469,-0.48608333234693735,0.31552793149854796,-0.28568051638556646,0.11512511553717708,0.3828925454873655,39.03354413416377,-27.899687391731767,0.20040281596137136,7,0.13166594505310059,0.022222042083740234,-0.2822225093841553,-0.3344449996948242,-0.6311111450195312,1,-0.13625816045522665,-1.2787883832104925,5.252222061157227,1.0175539313766642,5.156667232513428,1.8428651566566754,5.217778205871582,-0.13625816045522665
6747,2007-08-01,5.327777862548828,5.372221946716309,5.144443988800049,5.267777919769287,59281200.0,0.011389990939893124,2.05971989584968,-1.4594622807831492,50.181184771927214,60.37074463399462,0.14908342770005323,0.013006963660361137,-0.23178833447766056,-0.47123887152723043,11.206093127947922,0.22777795791625977,0.2404963668054494,-0.03327775001525879,-0.42479185833054167,0.3582363583000241,-0.22903480417290023,0.16247930414238265,0.2859190061095642,81.73388516498463,17.88689345358582,0.19575705415764127,8,0.0394439697265625,-0.03777790069580078,-0.3369443416595459,-0.39444494247436523,-0.8733339309692383,2,-0.1345151237429696,-3.7058853228765525,5.267777919769287,-1.2787883832104925,5.252222061157227,1.0175539313766642,5.156667232513428,-0.1345151237429696
6748,2007-08-02,5.461111068725586,5.497777938842773,5.327777862548828,5.327777862548828,77267700.0,0.02502604455677715,-1.5500035762820972,2.2222222222222223,53.85904560289318,57.57299856989913,-0.02347139901607065,-0.09878818546314605,-0.35703208386387786,-0.5904847542423299,11.799343614116061,0.1700000762939453,0.2243551888168014,0.083166551589966,-0.29405040450403774,0.46038350768396974,-0.10544192645703543,0.2717750296369674,0.11783061913044168,92.08629983883615,30.291774611304334,0.18860847804700182,8,-0.09388923645019531,-0.1711111068725586,-0.4769446849822998,-0.49666714668273926,-1.095555305480957,3,-0.1861648438195792,2.05971989584968,5.327777862548828,-3.7058853228765525,5.267777919769287,-1.2787883832104925,5.252222061157227,-0.1861648438195792
6749,2007-08-03,5.193333148956299,5.538888931274414,5.172222137451172,5.538888931274414,90486900.0,-0.04903359708297894,1.1221858384976604,-2.59167083899578,42.7226568824354,53.76815881696274,0.19476539477650157,0.18098154458721005,-0.08217524963095091,-0.30888042612892885,12.429151257472446,0.3666667938232422,0.16942098361371194,-0.18633358478546125,-0.5596337007238983,0.1869665311529758,-0.3729836427546793,0.00031647318375682687,0.3529386689455061,18.79893103853976,-37.8310768590503,0.18665005796921832,8,0.1738886833190918,0.15555524826049805,-0.22138869762420654,-0.20833325386047363,-0.8533329963684073,4,-0.12280693539165399,-1.5500035762820972,5.461111068725586,2.05971989584968,5.327777862548828,-3.7058853228765525,5.267777919769287,-0.12280693539165399
6750,2007-08-06,5.118888854980469,5.285555839538574,4.931110858917236,5.230000019073486,95783400.0,-0.014334588565879103,2.189996459493386,0.32154335067884854,41.40352050132314,50.975817469033004,0.20137758485073753,0.2629571455835489,-0.0009054672837818245,-0.22026355997864133,13.521938815085278,0.3544449806213379,0.10381890301314911,-0.2570001125335697,-0.6396058366961146,0.1256056116289752,-0.44830297461484214,-0.06569725045229724,0.4200000762939453,30.89581618747171,-22.937339816918836,0.19130286208127262,8,0.16277766227722168,0.22888851165771484,-0.1474999189376831,-0.12444496154785156,-0.7944450378417969,0,-0.08790966594777794,1.1221858384976604,5.193333148956299,-1.5500035762820972,5.461111068725586,2.05971989584968,5.327777862548828,-0.08790966594777794
6751,2007-08-07,5.153333187103272,5.2944440841674805,5.0255560874938965,5.117777824401856,68326200.0,0.006728868920310882,-1.444449261006849,-0.31999811172575393,30.59020153788802,47.29060331089148,0.11900535914218935,0.2459350552129349,-0.030168348108678522,-0.24203624873532714,14.739620573437456,0.268887996673584,0.04275196824833838,-0.22561132907867343,-0.5995565647022447,0.14833390654489786,-0.4125839468904591,-0.03863871126688778,0.3855557441711417,36.563071011130674,-11.47717493986076,0.18697261781178584,8,0.08166670799255282,0.19444417953491122,-0.18194425106048673,-0.15888929367065519,-0.810000419616701,1,-0.10500213605163844,2.189996459493386,5.118888854980469,1.1221858384976604,5.193333148956299,-1.5500035762820972,5.461111068725586,-0.10500213605163844
6752,2007-08-08,5.286666870117188,5.3955559730529785,5.1922221183776855,5.22333288192749,56653200.0,0.025873289805440347,-2.2389473964049844,1.7812780795279537,35.86788671012475,45.48039584107792,-0.043848082476087846,0.12080802800002388,-0.15677185242587388,-0.3659280292129816,15.547166536896809,0.24222278594970614,-0.017434608024863962,-0.09355545043945224,-0.4659768744189714,0.2788659735400669,-0.2797661624292118,0.09265526155030734,0.20359981536865135,58.500960691289905,15.022082451517974,0.18621071198975972,8,-0.05166697502136319,0.061110496520995206,-0.29611122608184903,-0.2922229766845712,-1.052222728729248,2,-0.1229508329797645,-1.444449261006849,5.153333187103272,2.189996459493386,5.118888854980469,1.1221858384976604,5.193333148956299,-0.1229508329797645
6753,2007-08-09,5.112222194671631,5.304443836212158,5.072222232818604,5.168889045715332,58106700.0,-0.032997100012411185,-2.398362240109448,-0.8947305019537448,33.14407737797909,43.75862308419922,0.12745176425614346,0.2936831878482753,0.022443035675246747,-0.18267611976042986,16.35441381159632,0.2322216033935538,-0.06524706149897419,-0.257444596290588,-0.6481722360469755,0.13328304346579944,-0.4528084161687822,-0.062080776412393845,0.3333120246887207,29.79892562625382,-9.622526735052261,0.1953638198781939,8,0.12277770042419434,0.23555517196655273,-0.10361075401306152,-0.11777830123901367,-0.7722220420837393,3,-0.1286677765644909,-2.2389473964049844,5.286666870117188,-1.444449261006849,5.153333187103272,2.189996459493386,5.118888854980469,-0.1286677765644909
6754,2007-08-10,5.222221851348877,5.222221851348877,4.837778091430664,4.98444414138794,72257400.0,0.02151699446708255,2.2336400243855485,-4.196063581820767,35.74349258465833,41.53148136700271,0.03098761462720212,0.18226459021980812,-0.08377396323321751,-0.2832636821750629,18.07354994624192,0.3844437599182129,-0.10392068176775382,-0.1406115770339964,-0.5368739502444102,0.2556507961764174,-0.3387427636392033,0.057519609571210495,0.18215849917602522,68.92416723302942,33.133555477231205,0.1981311866052068,8,-0.03388833999633789,0.07888913154602051,-0.21361041069030762,-0.22777795791625977,-0.6344437599182129,4,-0.16404245405295736,-2.398362240109448,5.112222194671631,-2.2389473964049844,5.286666870117188,-1.444449261006849,5.153333187103272,-0.16404245405295736
6755,2007-08-13,5.320000171661377,5.369999885559082,5.260000228881836,5.296667098999023,47293200.0,0.01872350947465873,-1.2758515229991367,0.0981297728293657,43.06826380652876,40.731147752861986,-0.06276580080755689,0.08102722074638713,-0.17917029148766073,-0.3710367309706646,19.126884529147432,0.14777803421020508,-0.10828727063179944,-0.03799991607665998,-0.43385549513263566,0.3578556629793157,-0.23592770560464782,0.15992787345132786,-0.4822220802307129,86.45414171464722,45.88174080462238,0.19792778952798798,8,-0.1316666603088379,-0.018889188766479492,-0.3113887310028076,-0.32555627822875977,-0.8066673278808585,0,-0.1842105239570777,2.2336400243855485,5.222221851348877,-2.398362240109448,5.112222194671631,-2.2389473964049844,5.286666870117188,-0.1842105239570777
6756,2007-08-14,5.0155558586120605,5.32111120223999,5.010000228881836,5.32111120223999,62891100.0,-0.05722637278679665,1.0363641470920542,-13.095375309096111,37.98881803520711,39.376440337670864,0.22589341705024157,0.37512620578473665,0.12363014976054565,-0.057936557070334516,20.06689598705927,0.3111109733581543,-0.10933529618344018,-0.3236664772033695,-0.7475464086892813,0.10021345428254236,-0.5356064429463254,-0.11172651146041357,-0.17777776718139648,31.87250212653185,-10.937743263906661,0.21193996574295598,8,0.17277765274047852,0.2855551242828369,0.03749966621398926,-0.006111860275268555,-0.5333337783813477,1,-0.13779370840556004,-1.2758515229991367,5.320000171661377,2.2336400243855485,5.222221851348877,-2.398362240109448,5.112222194671631,-0.13779370840556004
6757,2007-08-15,4.696667194366455,5.0077781677246085,4.651111125946045,4.948888778686523,92747700.0,-0.06357992478501684,-1.0776697411054872,0.8254530302935724,36.14884758458547,37.408640557858895,0.49823972089919266,0.6505346357271691,0.43853253329706465,0.2647013076680871,20.347413096247248,0.3644447326660156,-0.1387371106174351,-0.5937773942947384,-1.0767191042061146,-0.11083568438336222,-0.8352482492504265,-0.3523065393390503,0.673332691192627,6.337012202685161,-38.45310660775241,0.24147085495568824,8,0.3983328342437744,0.5111103057861328,0.3563883304595947,0.3127768039703369,-0.2200002670288077,2,-0.07523088442453407,1.0363641470920542,5.0155558586120605,-1.2758515229991367,5.320000171661377,2.2336400243855485,5.222221851348877,-0.07523088442453407
6758,2007-08-16,4.619999885559082,4.711111068725586,4.3611111640930185,4.642221927642822,179383500.0,-0.016323768671396066,3.3749899417365667,0.08810523549618393,35.85235716320324,36.645273922388654,0.4951148134206491,0.6772135735565143,0.5133567984383767,0.34747771463152155,20.499303909358137,0.34999990463256747,-0.16438835452229572,-0.6166668891906735,-1.1468892751664566,-0.08644450321489039,-0.881778082178565,-0.35155569620278193,0.7356222248077389,25.660780615116817,-21.54375427111602,0.2651111929878916,8,0.258333683013916,0.4427776336669922,0.4658334255218506,0.392777681350708,-0.12111091613769531,3,-0.08345362634667775,-1.0776697411054872,4.696667194366455,1.0363641470920542,5.0155558586120605,-1.2758515229991367,5.320000171661377,-0.08345362634667775
6759,2007-08-17,4.616666793823242,4.777778148651123,4.475555896759033,4.748888969421387,95869800.0,-0.0007214484455417836,2.181277919991969,5.950046134369032,32.389178573202884,35.64368037481974,0.4559985262455353,0.6323722926757744,0.5189252322391917,0.3587544043871933,21.03632054825098,0.30222225189208984,-0.1978086052459309,-0.5688333272933956,-1.131675141638243,-0.005991512948548383,-0.8502542344658188,-0.28741242012097246,0.6991748786926264,25.330408031409434,-22.72688816059845,0.2814209071724235,8,0.26166677474975586,0.44611072540283203,0.4847221374511719,0.4344441890716553,-0.09666681289672852,4,-0.059927790674759174,3.3749899417365667,4.619999885559082,-1.0776697411054872,4.696667194366455,1.0363641470920542,5.0155558586120605,-0.059927790674759174
6760,2007-08-20,4.7944440841674805,4.842222213745117,4.616666793823242,4.616666793823242,114029100.0,0.03850771525943597,-1.5375054314881473,-1.344534602762451,37.966089119893596,36.463223439487024,0.2540778692550605,0.40509402913619397,0.3415549780421916,0.1904431659317547,21.3254193069007,0.225555419921875,-0.24749272641579978,-0.3464448928833006,-0.8828481872576903,0.1899584014910891,-0.6146465400704955,-0.07824324569610575,0.48320836801147404,45.138844047433324,-3.892185971877339,0.26820164718719475,8,0.08388948440551758,0.26833343505859375,0.3511115312576294,0.28611135482788086,-0.18666601181030273,0,-0.043105308792583896,2.181277919991969,4.616666793823242,3.3749899417365667,4.619999885559082,-1.0776697411054872,4.696667194366455,-0.043105308792583896
6761,2007-08-21,4.755556106567383,4.874444007873535,4.686666965484619,4.82111120223999,46088100.0,-0.00811105039863036,1.1806558076046658,-0.3687484241978832,35.29412341389626,36.3994719621283,0.25770812337068083,0.4029469983991074,0.38040650229581097,0.23678660414544073,22.438102074953665,0.18777704238891602,-0.2616389659427272,-0.3461662292480465,-0.8745415522553008,0.1822090937592078,-0.6103538907516732,-0.0819785677444198,0.4854346940881342,60.996608804719834,15.437101856799956,0.26418766150362705,8,0.10999941825866699,0.3072214126586914,0.4419441223144531,0.3761107921600342,-0.014445304870605469,1,-0.05093479234791409,-1.5375054314881473,4.7944440841674805,2.181277919991969,4.616666793823242,3.3749899417365667,4.619999885559082,-0.05093479234791409
6762,2007-08-22,4.868888854980469,4.9099998474121085,4.814444065093994,4.816667079925537,42149700.0,0.02383164994238518,-2.3724892924158856,-0.7966089366375956,34.622032697898575,36.56368921989713,0.08815146228216086,0.25739334699675886,0.2744070576067781,0.13139564734981324,24.581567101192448,0.15444374084472567,-0.2661761151567372,-0.20400011539459229,-0.7160588617388903,0.30805863094970576,-0.4600294885667413,0.05202925777755674,0.33690676021254795,92.51014027415458,50.65336072121232,0.2560293731721488,8,-0.0033333301544189453,0.19388866424560547,0.36083340644836426,0.2950000762939453,-0.12111091613769531,2,-0.07941581462764913,1.1806558076046658,4.755556106567383,-1.5375054314881473,4.7944440841674805,2.181277919991969,4.616666793823242,-0.07941581462764913
6763,2007-08-23,4.711111068725586,4.949999809265137,4.6644439697265625,4.902222156524658,38886300.0,-0.03240529635288125,-1.0078085578978249,-3.659605358072263,36.71969981297406,36.67215668970999,0.20455973447622355,0.39554654210794826,0.4327853268808237,0.2955155012285484,26.008743651382428,0.2855558395385742,-0.2632561940608591,-0.3364445447921751,-0.8680804587462516,0.19519136916190138,-0.6022625017692134,-0.07062658781513687,0.46089716842343087,49.64868675884263,4.673853123100173,0.26581795697703836,8,0.15444445610046387,0.3516664505004883,0.6069447994232178,0.5411114692687988,0.12888908386230558,3,-0.049764087063088214,-2.3724892924158856,4.868888854980469,1.1806558076046658,4.755556106567383,-1.5375054314881473,4.7944440841674805,-0.049764087063088214
6764,2007-08-24,4.786666870117188,4.813333034515381,4.6666669845581055,4.77666711807251,32067000.0,0.016037788175527146,3.6316510687637877,-0.052324290337314304,40.85627052588259,36.42637965852708,0.06785922589522819,0.30656787052440304,0.3578965251653319,0.22554587599397014,27.033744147778904,0.1466660499572754,-0.2777761338240836,-0.24238872528076083,-0.7837004102601055,0.29892295969858385,-0.5130445677704332,0.028267117208911507,0.35290548410958866,51.00007152564221,4.06900769175423,0.2706558424896721,8,0.05444431304931552,0.24388861656188965,0.5686107873916617,0.49944400787353427,-0.005556106567383701,4,-0.06012072878778718,-1.0078085578978249,4.711111068725586,-2.3724892924158856,4.868888854980469,1.1806558076046658,4.755556106567383,-0.06012072878778718
6765,2007-08-27,4.769999980926514,4.833333015441895,4.739999771118164,4.801111221313477,34749900.0,-0.003481940490725366,-1.0487661912861637,-3.111201182585199,39.34527435347306,36.5770970272233,-0.0018953063503053258,0.3006711182704027,0.3746564434455655,0.2485748290161247,28.284615180573603,0.09333324432373136,-0.2747215628463282,-0.23494451045989972,-0.777359529196751,0.30747050827695155,-0.5061520198283258,0.036262998908526356,0.33843392569491293,36.96510334739352,-10.811582359786804,0.27120750936842575,8,-0.0855553150177002,0.26055550575256436,0.5852776765823364,0.516110897064209,-0.11111116409301758,0,-0.05241090167707729,3.6316510687637877,4.786666870117188,-1.0078085578978249,4.711111068725586,-2.3724892924158856,4.868888854980469,-0.05241090167707729
6766,2007-08-28,4.550000190734863,4.778889179229736,4.542222023010254,4.758889198303223,77696100.0,-0.0461215494908489,-1.108906810340432,6.71426162924362,30.465514197983254,35.94561553982306,0.1621749527428724,0.489222317693792,0.5933768430398789,0.47331394129803783,30.21283365624523,0.23666715621948242,-0.2918979428542787,-0.4190554141998293,-0.9828115040161345,0.14470067561647593,-0.7009334591079819,-0.13717736929167668,0.5285408061854273,1.9074525358641303,-42.67391142950933,0.2818780449081525,8,0.10555529594421387,0.48055529594421476,0.8052774667739868,0.7361106872558594,0.12444400787353516,1,0.012698434989072638,-1.0487661912861637,4.769999980926514,3.6316510687637877,4.786666870117188,-1.0078085578978249,4.711111068725586,0.012698434989072638
6767,2007-08-29,4.6111111640930185,4.622221946716309,4.5255560874938965,4.56777811050415,68907600.0,0.013430982592615104,1.949170049026026,-0.2074453514490811,35.8620583885987,35.946693453755884,0.09795231366028556,0.3917529518737384,0.5303090654249649,0.41574904854339056,31.709877715651093,0.09666585922241211,-0.3350016595042469,-0.32211110591888303,-0.8809466280184681,0.23672441618070206,-0.6015288669686756,-0.04269334486909049,0.43873263951418107,20.1569895396481,-25.208064970556144,0.2794177610497925,8,0.1016666889190665,0.3855555057525626,0.7563887834548941,0.6749997138977042,0.22444486618041903,2,0.028192692168445888,-1.108906810340432,4.550000190734863,-1.0487661912861637,4.769999980926514,3.6316510687637877,4.786666870117188,0.028192692168445888
6768,2007-08-30,4.444444179534912,4.623332977294922,4.429999828338623,4.542222023010254,64845900.0,-0.03614464683826135,-2.0526315789473686,-2.256426339187418,28.736322356455176,35.54082054078392,0.26496140596276785,0.5041990766270299,0.6965525586761387,0.5848515463125974,34.12438658170489,0.19333314895629883,-0.350826951938612,-0.4379447460174557,-0.9792819360737308,0.10339244403881942,-0.7086133410455933,-0.16727615098931814,0.5778503184917199,3.581245396647865,-37.20079733438602,0.2706685950281377,8,0.24555563926696777,0.5055558681488037,0.9230557680130005,0.8416666984558105,0.3955559730529794,3,0.0682500999122917,1.949170049026026,4.6111111640930185,-1.108906810340432,4.550000190734863,-1.0487661912861637,4.769999980926514,0.0682500999122917
6769,2007-08-31,4.555555820465088,4.603332996368408,4.4922218322753915,4.555555820465088,75024000.0,0.02500012069941282,1.3256118008702755,-0.0,29.25210267177927,34.572599824326765,0.16122397935055943,0.3613853060429548,0.5818581519236403,0.4772720281752658,35.96584122581318,0.1588888168334961,-0.33598521897649114,-0.2949442386627199,-0.8342935251243073,0.24440504779886751,-0.5646188818935132,-0.02526959543192664,0.4402913442041996,31.129596110898895,-3.7151513731831685,0.2696746432307935,8,0.134443998336792,0.39444422721862793,0.8152773380279541,0.7305550575256348,0.2933330535888672,4,0.062438996103391764,-2.0526315789473686,4.444444179534912,1.949170049026026,4.6111111640930185,-1.108906810340432,4.550000190734863,0.062438996103391764
6770,2007-09-04,4.668889045715332,4.70555591583252,4.54555606842041,4.555555820465088,60604200.0,0.024878023608252864,-1.400008583107742,100.0,39.502008445028345,35.04014260556367,0.03152277106344137,0.22410040468057613,0.4682627766460925,0.3656465655512813,36.78094761321219,0.15999984741211026,-0.3108586752008877,-0.15911102294921875,-0.6887760360258532,0.37055399012741574,-0.423943529487536,0.1057214835890985,0.3015686789309049,68.47134106172967,31.877075528876105,0.26483250653831714,9,0.02111077308654785,0.2811110019683838,0.6758328676223755,0.6172218322753906,0.09888887405395508,1,0.02403606441182382,1.3256118008702755,4.555555820465088,-2.0526315789473686,4.444444179534912,1.949170049026026,4.6111111640930185,0.02403606441182382
6771,2007-09-05,4.612222194671631,4.635556221008301,4.577777862548828,4.619999885559082,48951900.0,-0.012137116664981518,1.9713458968354198,-0.06862674974860841,46.9599788513103,36.4110255114983,0.07344283338044377,0.25101995656056264,0.5246125394277108,0.4249153972805413,37.6939326075027,0.0911111831665039,-0.2791809967266303,-0.18872232437133807,-0.7034869147196696,0.3260422659769935,-0.44610461954550384,0.06865997080282771,0.33386166755247704,66.1289568995798,24.645408106243785,0.25738229517416583,9,0.07777762413024902,0.33777785301208496,0.7324997186660767,0.6738886833190918,0.08777761459350586,2,0.010118034255977015,-1.400008583107742,4.668889045715332,1.3256118008702755,4.555555820465088,-2.0526315789473686,4.444444179534912,0.010118034255977015
6772,2007-09-06,4.636666774749756,4.673333168029785,4.52666711807251,4.576666831970215,40149900.0,0.005299957167363978,1.2000007152589773,-7.7143645392679785,50.62345020371427,37.955886666024995,0.014073361750185143,0.18486005566760255,0.5028507128080193,0.40169787959986714,39.30815545483815,0.1466660499572754,-0.2696707347961915,-0.13177773952484095,-0.5971249760904467,0.3335694970407648,-0.3644513578076438,0.10089587875796191,0.28601817954910835,74.99995673864754,30.21308476235093,0.23267361828280284,9,-0.00500035285949707,0.31333327293395996,0.7080551385879517,0.6494441032409668,0.09666633605957031,3,0.008147539103817047,1.9713458968354198,4.612222194671631,-1.400008583107742,4.668889045715332,1.3256118008702755,4.555555820465088,0.008147539103817047
6773,2007-09-07,4.45444393157959,4.52222204208374,4.412221908569336,4.501111030578613,63900000.0,-0.0393003966044122,1.4749965131374252,-0.7777857250713269,44.64807211288878,38.37719795347012,0.1743990877996966,0.3323150747967025,0.6813957605179857,0.5841006256038463,40.66802921352233,0.22444486618041992,-0.2559976663407113,-0.28111166954040545,-0.7370393878363819,0.174816048755571,-0.5090755286883937,-0.05314781039241723,0.4457780711110404,14.393838411095498,-31.496974544935536,0.22796385914798814,9,0.1683335304260254,0.495556116104126,0.8741669654846191,0.8316669464111328,0.25888919830322266,4,0.08555772719283095,1.2000007152589773,4.636666774749756,1.9713458968354198,4.612222194671631,-1.400008583107742,4.668889045715332,0.08555772719283095
6774,2007-09-10,4.365555763244629,4.504444122314453,4.305555820465088,4.482222080230713,77667300.0,-0.019954941559549577,1.468969109695063,2.4999693464666692,34.96886297033096,37.89093002200988,0.22045383072703473,0.37284948375010973,0.765998920850123,0.6704714641013458,41.441596185007,0.19888830184936523,-0.2530243780058985,-0.32716653347015345,-0.7503735630769253,0.09604049613661836,-0.5387700482735394,-0.11556301866676755,0.5131018059020969,14.999982118610797,-29.705952221554817,0.21160351480338602,9,0.1766667366027832,0.5566666126251221,0.9630551338195801,0.9205551147460938,0.39333343505859375,0,0.1086790354020446,1.4749965131374252,4.45444393157959,1.2000007152589773,4.636666774749756,1.9713458968354198,4.612222194671631,0.1086790354020446
6775,2007-09-11,4.3400001525878915,4.404444217681885,4.2633328437805185,4.376667022705078,82141200.0,-0.00585391918983158,2.0602785907074193,0.3142884001520358,35.298733862892334,38.42795442922201,0.1995883230181308,0.33858073267541666,0.7863110789458334,0.6926614185408972,43.117532353047,0.1411113739013663,-0.24724167332303004,-0.3037221431732169,-0.6389079608472308,0.03146367450079701,-0.4713150520102234,-0.13612923433621038,0.504271311637936,18.699328823155234,-22.956762481326187,0.16759290883700687,9,0.14444422721862793,0.48944425582885653,1.0180549621582022,0.9461107254028311,0.6977777481079093,1,0.11725546165306455,1.468969109695063,4.365555763244629,1.4749965131374252,4.45444393157959,1.2000007152589773,4.636666774749756,0.11725546165306455
6776,2007-09-12,4.324443817138672,4.402222156524658,4.2844438552856445,4.297778129577637,41462100.0,-0.0035844089636595244,-3.4166115333035316,-0.727241989180209,29.307440146955898,37.69966351348392,0.20091290672855866,0.31590243283243247,0.7916785133097219,0.7045500545022403,44.15184508680935,0.11777830123901367,-0.2585741950455134,-0.28472287654876727,-0.6004366158133703,0.030990862715835732,-0.4425797461810692,-0.12686600691646532,0.4733525574515314,14.905103665479041,-19.47896475546849,0.15785686963230172,9,0.16000056266784757,0.5050005912780762,0.9902781248092651,0.9616670608520508,0.7822232246398926,2,0.10251817837789678,2.0602785907074193,4.3400001525878915,1.468969109695063,4.365555763244629,1.4749965131374252,4.45444393157959,0.10251817837789678
6777,2007-09-13,4.343332767486571,4.418889045715332,4.292222023010254,4.368888854980469,119862000.0,0.0043679490696673096,1.0176901078952265,-0.9583884696541944,34.37205312092097,38.325855820646794,0.15650298992648182,0.28373241477365774,0.7621444088349447,0.682083747772146,44.36758777471905,0.12666702270507812,-0.26750598417238525,-0.24816720485687327,-0.5822728018897942,0.0859383921760477,-0.4152200033733333,-0.08111440634041323,0.4117065246388574,30.901221151897456,-1.487865194288279,0.16705279851646035,9,0.14111161231994807,0.48611164093017667,0.948055863380433,0.9427781105041513,0.6144452095031747,3,0.08211828585838798,-3.4166115333035316,4.324443817138672,2.0602785907074193,4.3400001525878915,1.468969109695063,4.365555763244629,0.08211828585838798
6778,2007-09-14,4.23444414138794,4.315556049346924,4.232222080230713,4.29888916015625,75590100.0,-0.02507029323512866,-1.419364439922199,2.5217091146560957,27.18090667519982,38.09572293213797,0.2597901633572759,0.3818318728642103,0.8603359210632986,0.7874174227225614,44.11601448474226,0.11111068725585849,-0.2418869382108202,-0.33777804374694753,-0.7075489748649195,0.03199288737102446,-0.522663509305934,-0.1528925781879611,0.48125863486989573,0.8162679040310431,-28.011661526892155,0.18488546555898602,9,0.23444485664367587,0.5666668415069571,1.056944489479064,1.0516667366027823,0.7288889884948722,4,0.11781687342269742,1.0176901078952265,4.343332767486571,-3.4166115333035316,4.324443817138672,2.0602785907074193,4.3400001525878915,0.11781687342269742
6779,2007-09-17,4.3400001525878915,4.394443988800049,4.27222204208374,4.2911109924316415,68251500.0,0.024927949850190423,-1.8204936342528335,-0.7586181382305822,33.44741922729723,37.422990796834505,0.13459628386389522,0.2682386807607209,0.7439425684007288,0.6786890253548297,43.97176120981814,0.1599998474121085,-0.23326317442325895,-0.21838870048522896,-0.6016145099018786,0.16483710893142067,-0.4100016051935542,-0.0267757957769037,0.3273545540672318,57.7381606206371,28.70275790614385,0.19161290470832487,9,0.11277747154235751,0.46111083030700595,0.9513884782791129,0.9461107254028311,0.7088890075683585,0,0.08602142031545945,-1.419364439922199,4.23444414138794,1.0176901078952265,4.343332767486571,-3.4166115333035316,4.324443817138672,0.08602142031545945
6780,2007-09-18,4.587778091430664,4.595555782318115,4.322222232818604,4.351110935211182,75122100.0,0.05709168897033923,1.1673998816520994,4.840892244069913,51.423788002843764,37.918969591449326,-0.14069253270036253,0.004410095512110246,0.48683681591107053,0.4317907515916808,43.66392232876471,0.27333354949951083,-0.18835282425613098,0.03972253799438441,-0.3275148621595072,0.406959938148276,-0.1438961620825614,0.22334123807133022,0.036063352582018204,97.85935330447815,62.691152792853515,0.1836187000769456,9,-0.13500046730041504,0.2133328914642334,0.6569441556930542,0.6983327865600586,0.4433326721191406,1,0.0372971629103358,-1.8204936342528335,4.3400001525878915,-1.419364439922199,4.23444414138794,1.0176901078952265,4.343332767486571,0.0372971629103358
6781,2007-09-19,4.5133328437805185,4.672222137451172,4.47777795791626,4.651111125946045,50824800.0,-0.016226863236737388,1.1604872207858263,-0.5821605514106589,46.35156341742016,37.44431550408332,-0.09135708691765654,0.06300862801041607,0.5541922939893027,0.5058401189186759,43.339277610604455,0.1944441795349121,-0.15275322472485175,-0.02261154651641739,-0.37677959907587866,0.3315565060430439,-0.19969557279614847,0.15447247976331369,-0.2811107635498056,63.888801589168196,25.713803622554096,0.17708402627973066,9,-0.061110734939576083,0.2633337974548331,0.7313894033431998,0.7727780342102042,0.40000009536743075,2,0.11619906509620281,1.1673998816520994,4.587778091430664,-1.8204936342528335,4.3400001525878915,-1.419364439922199,4.23444414138794,0.11619906509620281
6782,2007-09-20,4.482222080230713,4.524444103240967,4.45111083984375,4.498888969421387,64410300.0,-0.006893079820753045,1.163952187647303,0.12096891417654833,51.5682677278824,38.2132261279715,-0.09438367061349684,0.06710659134210673,0.5722609861283843,0.5373813234989191,43.214723258411816,0.0733332633972168,-0.1524421603828534,-0.03438897132873553,-0.35240082321182875,0.2836228805543577,-0.1933948972702817,0.12461695461281064,-0.24119999885559107,56.818174429177226,13.677931997301215,0.15900592594154644,9,-0.029999971389770508,0.13777804374694824,0.7625001668930054,0.8038887977600098,0.49111080169677734,3,0.1393159353486808,1.1604872207858263,4.5133328437805185,1.1673998816520994,4.587778091430664,-1.8204936342528335,4.3400001525878915,0.1393159353486808
6783,2007-09-21,4.476666927337647,4.531110763549805,4.475555896759033,4.516666889190674,50989500.0,-0.0012393747551169287,-1.6315587378311838,2.399965668182935,46.41052010379514,39.48452136502308,-0.0953743029107077,0.05712610279824748,0.5624347089353803,0.5429841617508417,42.73234938463206,0.055554866790771484,-0.1657589560043391,-0.028221917152404075,-0.33305729250551863,0.2766134582007105,-0.18063960482896135,0.1241957705241532,-0.2270208448410047,51.111209127614934,6.185187611169049,0.15241768767655747,9,-0.02444481849670499,0.11444401741027743,0.6747218370437613,0.7311105728149405,0.49222230911254794,4,0.10747081644919776,1.163952187647303,4.482222080230713,1.1604872207858263,4.5133328437805185,1.1673998816520994,4.587778091430664,0.10747081644919776
6784,2007-09-24,4.498888969421387,4.565556049346924,4.476666927337647,4.5077781677246085,63837900.0,0.004963970392355188,-2.333345254273735,0.22223016951575414,41.565608341936844,40.18084075158358,-0.10805743637972487,0.012900446936685128,0.5236260653461704,0.5199282612466263,42.145952061564664,0.08888912200927646,-0.18859178001007137,0.008389019966125844,-0.26610121208509074,0.28287925201734243,-0.128856096059482,0.1456341359917337,-0.24079136582565308,50.476224211617534,8.176222601959111,0.13724511602560818,9,-0.046666860580444336,0.09222197532653809,0.4716665744781494,0.5638885498046875,0.4322218894958496,0,0.10323530178633389,-1.6315587378311838,4.476666927337647,1.163952187647303,4.482222080230713,1.1604872207858263,4.5133328437805185,0.10323530178633389
6785,2007-09-25,4.519999980926514,4.5233330726623535,4.4144439697265625,4.45555591583252,43236000.0,0.004692494446654871,2.0625431673249333,-7.249704967278814,45.25714846240617,41.953030564411385,-0.11281392947712554,-0.02940801513538105,0.4839691455527193,0.49559616393992734,41.73335236853261,0.10888910293579102,-0.18735845138690888,0.042000031471252086,-0.19971019079331853,0.2837102537358227,-0.07885507966103322,0.1628551426035374,-0.25361988665367097,40.94839067702553,1.5939117061285089,0.12085511113228518,9,-0.06777787208557129,0.07111096382141113,0.45055556297302246,0.5427775382995605,0.45444393157959073,1,0.11701088085432332,-2.333345254273735,4.498888969421387,-1.6315587378311838,4.476666927337647,1.163952187647303,4.482222080230713,0.11701088085432332
6786,2007-09-26,4.607778072357178,4.642221927642822,4.5077781677246085,4.554443836212158,42840000.0,0.01941993181439594,1.1999937577540545,0.8276050877180116,48.605160886302095,43.534486982787065,-0.1745279162309039,-0.1187225605112765,0.37910663360402097,0.40390378780497826,40.58652700256166,0.13444375991821378,-0.15996194076855552,0.12688922882080078,-0.11977466442945683,0.3735531220710584,0.0035572821956719736,0.2502211754459296,-0.33328113722076846,84.87831939458012,47.9659521885582,0.12333194662512889,9,-0.15555596351623535,-0.01666712760925293,0.3627774715423584,0.4549994468688965,0.2077779769897461,2,0.09187349836405301,2.0625431673249333,4.519999980926514,-2.333345254273735,4.498888969421387,-1.6315587378311838,4.476666927337647,0.09187349836405301
6787,2007-09-27,4.741110801696777,4.766666889190674,4.614443778991699,4.616666793823242,56180700.0,0.028936447729434933,-1.3620616939571295,2.333285650424676,64.52703714980265,47.684057035520716,-0.2743531778853958,-0.25488475544382005,0.22082413598121775,0.26758751360904753,39.091525895864486,0.1588888168334961,-0.12599891496168247,0.25372197628021276,-0.013394096087844254,0.5208380486482698,0.1201639400961847,0.3872800124642408,-0.4586593625140729,92.74434283470856,50.79483808013365,0.13355803618402845,9,-0.2216663360595703,-0.14999985694885254,0.22305572032928467,0.3216667175292969,0.10555601119995117,3,0.03632527157760923,1.1999937577540545,4.607778072357178,2.0625431673249333,4.519999980926514,-2.333345254273735,4.498888969421387,0.03632527157760923
6788,2007-09-28,4.747777938842773,4.787777900695801,4.685555934906006,4.771111011505127,36119700.0,0.0014062394710561144,2.607822347882429,-0.18749856309727256,71.13019042999653,51.87103161359841,-0.22411431564789286,-0.25050524020627485,0.18801805259412863,0.2568808279672634,37.27090580200026,0.10222196578979492,-0.07967372603284506,0.24522242546081507,-0.04506777810561857,0.5355126290272487,0.10007732367759825,0.3903675272440319,-0.4459578816597505,89.28574165515022,42.11271193643407,0.1451451017832168,9,-0.1927778720855713,-0.15666699409484863,0.21638858318328857,0.3149995803833008,0.15000009536743164,4,0.047507475284257694,-1.3620616939571295,4.741110801696777,1.1999937577540545,4.607778072357178,2.0625431673249333,4.519999980926514,0.047507475284257694
6789,2007-10-01,4.8400001525878915,4.878889083862305,4.714444160461426,4.733333110809326,46806300.0,0.019424289622019808,-1.2769218580299284,-4.571495718635724,75.7436768684603,54.573241487555805,-0.2659168143267463,-0.3376357349240644,0.07198061387052324,0.16136270581410184,35.31710314458283,0.1644449234008789,-0.04004741076294849,0.3232224225997937,-0.003576834609832602,0.65002167980942,0.159822793994981,0.48662205120460644,-0.5090226247941017,91.6267972057841,39.164480360800795,0.16339962860481297,10,-0.19333362579345792,-0.2844445705413827,0.1241663694381705,0.2227773666381827,0.14555597305297763,0,0.02662997516506027,2.607822347882429,4.747777938842773,-1.3620616939571295,4.741110801696777,1.1999937577540545,4.607778072357178,0.02662997516506027
6790,2007-10-02,4.781110763549805,4.871110916137695,4.761110782623291,4.8400001525878915,52800300.0,-0.012167228756511328,-1.2247114077131533,-0.5520860807252705,72.50820937405705,57.47953548273768,-0.19748703277940738,-0.2844940627151642,0.10437500948008527,0.2187979531191715,33.89122305769937,0.1100001335144043,0.021999048314312653,0.2587219476699829,-0.08260479762274553,0.6000486929627113,0.08805857502361825,0.4293853203163476,-0.4063003112705337,73.65253457642282,15.760384772597519,0.17066337264636428,10,-0.1344442367553711,-0.2255551815032959,0.15472257137298584,0.28166675567626953,0.09444522857666016,1,0.0313734826038754,-1.2769218580299284,4.8400001525878915,2.607822347882429,4.747777938842773,-1.3620616939571295,4.741110801696777,0.0313734826038754
6791,2007-10-03,4.658888816833496,4.703332901000977,4.617777824401856,4.6666669845581055,58415400.0,-0.025563504541267545,1.1096061140505367,0.13208097165991703,64.115323628896,58.873652805072524,-0.05861013371627788,-0.1671674747416807,0.20289952030645608,0.3383435229085263,32.520611482236625,0.16333293914794833,0.07007170305783816,0.13416666984558123,-0.21036873789301502,0.4787020775841775,-0.03810103402371734,0.3064343737148798,-0.24375207402758203,16.806892398238674,-42.66120287202072,0.17226770386929832,10,-0.0122222900390625,-0.1033332347869873,0.19861125946044922,0.4038887023925781,0.28999996185302734,2,0.0677318365126991,-1.2247114077131533,4.781110763549805,-1.2769218580299284,4.8400001525878915,2.607822347882429,4.747777938842773,0.0677318365126991
6792,2007-10-04,4.674444198608398,4.721110820770264,4.607778072357178,4.658888816833496,29670300.0,0.003338860914366082,1.081626933384715,-1.9998773908778813,71.4750441836943,61.658599925061324,-0.04920587362403772,-0.1894613351822274,0.16634772213808446,0.32106209970597277,30.904085275544997,0.11333274841308594,0.07306982282424102,0.14783318042755145,-0.19968760592558787,0.49535396678069077,-0.02592721274901777,0.32159357360412066,-0.22220726851797323,24.589973635194816,-40.54993032657061,0.1737603931765696,10,-0.027777671813964844,-0.11888861656188965,0.1686112880706787,0.3883333206176758,0.16555595397949308,3,0.030187942083153896,1.1096061140505367,4.658888816833496,-1.2247114077131533,4.781110763549805,-1.2769218580299284,4.8400001525878915,0.030187942083153896
6793,2007-10-05,4.8355560302734375,4.885556221008301,4.703332901000977,4.748888969421387,46886400.0,0.034466521541320905,-1.0499959767186118,5.5715161547421985,72.94238310655622,65.14490823224126,-0.1721600564793757,-0.33788056855595094,-0.006978205146991989,0.15763556277162039,28.893338683473875,0.21111202239990234,0.0951314342606473,0.2898894071578981,-0.08191626393513918,0.6616950782509354,0.10398657161137947,0.4757922427044168,-0.34918692788126204,81.99995536810158,15.2659857002985,0.18590283554651862,10,-0.18555593490600586,-0.27666687965393066,0.019166231155395508,0.22722148895263672,-0.09000015258789062,4,0.002297725960309638,1.081626933384715,4.674444198608398,1.1096061140505367,4.658888816833496,-1.2247114077131533,4.781110763549805,0.002297725960309638
6794,2007-10-08,4.8400001525878915,4.865555763244629,4.726666927337647,4.8355560302734375,35509500.0,0.0009190509398777635,4.000017166203147,0.05127810116972316,65.07302444178737,67.34667222995027,-0.13759907180098452,-0.3214383577695443,-0.021866519447159227,0.1497081398468234,26.52065688288462,0.13888883590698153,0.11342592823732556,0.27061131000518923,-0.11315804282613762,0.6543806628365161,0.07872663358952625,0.4624959864208522,-0.3137123383341036,83.59983726523225,19.943668028421172,0.19188467641566342,10,-0.14333295822143644,-0.2811110019683847,-0.02000021934509366,0.2227773666381827,0.004443645477294034,0,0.011937578471236332,-1.0499959767186118,4.8355560302734375,1.081626933384715,4.674444198608398,1.1096061140505367,4.658888816833496,0.011937578471236332
6795,2007-10-09,4.848888874053955,4.940000057220459,4.7577781677246085,4.822222232818604,85225500.0,0.00183651264170126,-1.3428646749759212,6.000429184547957,71.75797211860962,69.91920681131778,-0.10608466675966355,-0.3059329852399628,-0.0443919708191558,0.13609282663469102,24.056938523649876,0.1822218894958505,0.1421615350209482,0.25405559539794886,-0.13314150163685845,0.6412526924327562,0.06045704688054521,0.4476541439153525,-0.28667421912471625,72.57520955333563,8.57881481386977,0.19359854851740346,10,-0.07499980926513672,-0.26277780532836914,-0.028888940811157227,0.21388864517211914,-0.01888895034790039,1,0.028185271953376834,4.000017166203147,4.8400001525878915,-1.0499959767186118,4.8355560302734375,1.081626933384715,4.674444198608398,0.028185271953376834
6796,2007-10-10,4.767777919769287,4.896667003631592,4.738889217376709,4.872221946716309,31745700.0,-0.01672774039402858,1.057960287966663,-3.9166547457264733,67.38838811285056,70.23713469610087,0.00012186597101582208,-0.20016832749291424,0.02135708881181131,0.21295105562877836,21.419045994949148,0.1577777862548828,0.17582342310007437,0.1507779359817505,-0.22172418508187342,0.5232800570453744,-0.03547312455006146,0.33702899651356244,-0.16022901656510147,48.16052359627971,-16.052195831517203,0.18625106053181192,10,0.00611114501953125,-0.18166685104370117,0.05222201347351074,0.2949995994567871,0.07555484771728516,2,0.022605514386541126,-1.3428646749759212,4.848888874053955,4.000017166203147,4.8400001525878915,-1.0499959767186118,4.8355560302734375,0.022605514386541126
6797,2007-10-11,4.699999809265137,4.7844438552856445,4.603332996368408,4.721110820770264,57701700.0,-0.014215869875799592,1.4511359712949847,0.2021275138676467,62.64147887837142,69.29394452369809,0.06867725991819462,-0.10993604653906885,0.07073471468546799,0.2776890732501176,18.556539501732917,0.18111085891723633,0.20417909913242305,0.06516647338867188,-0.28569242770139347,0.4160253744787372,-0.1102629771563608,0.24059592393370455,0.24000024795532227,28.712881103390448,-35.622170152681505,0.1754294505450329,10,0.07166671752929688,-0.11388874053955078,0.12000012397766113,0.3627777099609375,0.10444402694702148,3,0.052955102025908696,1.057960287966663,4.767777919769287,-1.3428646749759212,4.848888874053955,4.000017166203147,4.8400001525878915,0.052955102025908696
6798,2007-10-12,4.733333110809326,4.793333053588867,4.671111106872559,4.699999809265137,37889100.0,0.007092192105727202,-1.6829327011142339,-1.578953312402593,63.10556582383819,67.88970996318452,0.036966949663646,-0.10959655093394538,0.014710500873760246,0.2429511725244513,15.366702045863152,0.1222219467163086,0.22500685587406277,0.07355532646179164,-0.22439576053784283,0.3715064134614261,-0.07542021703802515,0.22253086996160842,0.19993360519409187,38.61385016755377,-26.339316596773692,0.1489755434998171,10,0.03833341598510742,-0.14722204208374023,0.05750012397766113,0.32944440841674805,-0.1333332061767578,4,0.02253529157602996,1.4511359712949847,4.699999809265137,1.057960287966663,4.767777919769287,-1.3428646749759212,4.848888874053955,0.02253529157602996
6799,2007-10-15,4.7133331298828125,4.7733330726623535,4.703332901000977,4.733333110809326,50328000.0,-0.004225348281708841,-2.4999701980044584,-0.6,60.820878194695666,66.59111760992214,0.04147076219719992,-0.06344625563256212,0.01995193400028583,0.262374023597471,12.605463126127898,0.07000017166137695,0.21659375338281173,0.034888696670532404,-0.22276145549425497,0.2925388488353198,-0.09393637941186128,0.1637137727529261,0.2133349117279053,32.67326872905578,-33.857459161004925,0.12882507608239385,10,0.058333396911621094,-0.12722206115722656,0.07305562496185303,0.3494443893432617,-0.12666606903076172,0,0.00683650972990657,-1.6829327011142339,4.733333110809326,1.4511359712949847,4.699999809265137,1.057960287966663,4.767777919769287,0.00683650972990657
6800,2007-10-16,4.758889198303223,4.864443778991699,4.625555992126465,4.815556049346924,81577800.0,0.009665361468210731,2.093553655727734,2.8333452542736572,58.877277354445106,66.00911246831649,-0.008458416483903441,-0.10068816240154987,-0.03773767673404116,0.216730515220239,11.207257747047104,0.23888778686523438,0.2024908289862033,0.07188920974731428,-0.1844449177950409,0.32822333728966946,-0.05627785402386287,0.20005627351849142,0.16131214240264935,53.0304015501507,-10.717666646947599,0.12816706377117743,10,0.012777328491210938,-0.17277812957763672,-0.026666760444641113,0.2761106491088867,-0.2755560874938965,1,0.017977850754009372,-2.4999701980044584,4.7133331298828125,-1.6829327011142339,4.733333110809326,1.4511359712949847,4.699999809265137,0.017977850754009372
6801,2007-10-17,5.037777900695801,5.079999923706055,4.917778015136719,4.95555591583252,99574200.0,0.058603739396163146,-1.0563339418043787,-1.4509714824257873,64.88294698406439,65.27665722391318,-0.2547380867824156,-0.356552881751826,-0.3268797913717343,-0.06170700619461833,10.574157774358337,0.32111072540283203,0.18030071805653325,0.3245556592941288,0.03755965196322819,0.6115516666250294,0.18105765562867848,0.46805366295957906,-0.4344449043273926,91.14223777888706,29.778863996207292,0.1434980036654501,10,-0.19611144065856934,-0.381666898727417,-0.3808335065841675,-0.023889541625976562,-0.44777774810790927,2,-0.04124397325278051,2.093553655727734,4.758889198303223,-2.4999701980044584,4.7133331298828125,-1.6829327011142339,4.733333110809326,-0.04124397325278051
6802,2007-10-18,5.1066670417785645,5.165555953979492,5.011110782623291,5.033332824707031,81536400.0,0.013674509365180443,-1.6226421969319713,0.8919052148093257,66.94647925632682,64.6104456849988,-0.2859382282295764,-0.39659516125927574,-0.40973165076312945,-0.12979301879801586,9.93271188557155,0.15444517135620117,0.16657841404207385,0.3622225522994995,0.0466001846557722,0.6778449199432268,0.2044113684776363,0.5200337361213627,-0.4938007068634036,89.0946451183351,29.97180993321947,0.15781118382186352,10,-0.22222256660461426,-0.4077780246734619,-0.44972264766693115,-0.09277868270874023,-0.6355562210083008,3,-0.05156676010744521,-1.0563339418043787,5.037777900695801,2.093553655727734,4.758889198303223,-2.4999701980044584,4.7133331298828125,-0.05156676010744521
6803,2007-10-19,4.957777976989746,5.117777824401856,4.938889026641847,5.112222194671631,52540200.0,-0.02915581994493277,1.1610737481818343,-2.1060321341023323,55.27888105622925,63.52220753104788,-0.13174291991053533,-0.22115302437825513,-0.27119955554544006,0.019006050132364116,9.132767104503678,0.17888879776000977,0.16794699117976553,0.189277935028076,-0.11348686409671416,0.49204273415286615,0.037895535465680474,0.3406603345904715,-0.32280405731201167,61.52259413560897,6.2423168068164046,0.15138239956239524,10,-0.0733335018157959,-0.25888895988464355,-0.3008335828781128,0.056110382080078125,-0.3833341598510742,4,-0.03092799667295487,-1.6226421969319713,5.1066670417785645,-1.0563339418043787,5.037777900695801,2.093553655727734,4.758889198303223,-0.03092799667295487
6804,2007-10-22,4.9633331298828125,4.9811110496521,4.857778072357178,4.857778072357178,47811600.0,0.0011204924703867025,-1.336846384929867,-0.6834510162306687,58.57741055340131,62.05770069046918,-0.13182643877974964,-0.20040395277026235,-0.290806825177115,0.012221367545237172,8.335554491062801,0.12333297729492188,0.16183880910641424,0.1716108798980711,-0.11489267747906684,0.45811443727520906,0.028359101209502136,0.3148626585866401,-0.30713592883300755,62.55132622551574,9.198655669322712,0.14325177868856898,10,-0.0788886547088623,-0.2444441318511963,-0.32833313941955566,0.034999847412109375,-0.2611112594604492,0,-0.07320347350104683,1.1610737481818343,4.957777976989746,-1.6226421969319713,5.1066670417785645,-1.0563339418043787,5.037777900695801,-0.07320347350104683
6805,2007-10-23,5.04888916015625,5.099999904632568,4.993332862854004,5.0233330726623535,36676800.0,0.017237615939645234,-1.4934875296084715,0.2421114448986967,69.0140825424457,62.23833340486864,-0.20789088849087278,-0.25750789872199675,-0.3928626976243281,-0.07537428137837132,7.417604294964914,0.13666677474975586,0.1427207039843914,0.23072245121002233,-0.047700177120601595,0.5091450795406463,0.09151113704471037,0.3699337653753343,-0.3723176089892579,62.093834291052694,3.9482430248836238,0.13921131416531216,10,-0.1644446849822998,-0.30500006675720215,-0.42194485664367676,-0.050556182861328125,-0.45555639266967773,1,-0.0915492665103178,-1.336846384929867,4.9633331298828125,1.1610737481818343,4.957777976989746,-1.6226421969319713,5.1066670417785645,-0.0915492665103178
6806,2007-10-24,5.031110763549805,5.078888893127441,4.871110916137695,5.017777919769287,34199100.0,-0.003521249138670912,2.8163226877214185,0.5217091146562179,67.35131599092517,62.76164863959684,-0.1663209015628837,-0.2175418334054715,-0.38231626897288074,-0.06002571324088102,6.9572742268027925,0.2077779769897461,0.13792910800563263,0.1917774200439455,-0.08365039013873421,0.4672052302266252,0.054063514952606084,0.3294913251352849,-0.33497983627031225,56.317461891342106,-5.821832798072194,0.13771390509133985,10,-0.13555479049682617,-0.24111080169677734,-0.40416646003723145,-0.03277778625488281,-0.3644437789916992,2,-0.10887807454153176,-1.4934875296084715,5.04888916015625,-1.336846384929867,4.9633331298828125,1.1610737481818343,4.957777976989746,-0.10887807454153176
6807,2007-10-25,4.913332939147949,5.043333053588867,4.836667060852051,5.028889179229736,38477700.0,-0.02340990487729888,1.8615381568131626,-8.667036229033297,53.95028994464605,61.744395764131056,-0.016873859877390984,-0.09085836516196188,-0.26300780105122534,0.05530466282899571,7.121334360074011,0.2066659927368164,0.12446220441224565,0.06538848876953107,-0.207869639692019,0.33864661723108114,-0.0712405754612444,0.20201755300030655,-0.19842501080045682,27.272480543888967,-31.018040057249088,0.1366290642307752,10,-0.017776966094970703,-0.12333297729492188,-0.29888856410980225,0.08500003814697266,-0.32111072540283203,3,-0.06580722099734782,2.8163226877214185,5.031110763549805,-1.4934875296084715,5.04888916015625,-1.336846384929867,4.9633331298828125,-0.06580722099734782
6808,2007-10-26,4.97333288192749,4.982222080230713,4.885556221008301,4.96999979019165,24887700.0,0.012211658261845004,8.157654605411754,-0.02884389223360664,56.41021879001813,61.254322496944646,-0.043862241537170554,-0.14028644246699606,-0.31827674252792715,-0.005275200370574495,7.411081239957494,0.09666585922241211,0.12186416004874356,0.11411068439483607,-0.16035633971000163,0.38857770849967377,-0.023122827657583223,0.25134419644725536,-0.24039903255471806,51.898509549134545,-3.0587542679779958,0.13723351205241904,10,-0.07777690887451172,-0.1833329200744629,-0.4372217655181885,0.02500009536743164,-0.38111066818237305,4,-0.10098299733409011,1.8615381568131626,4.913332939147949,2.8163226877214185,5.031110763549805,-1.4934875296084715,5.04888916015625,-0.10098299733409011
6809,2007-10-29,4.968889236450195,5.001111030578613,4.913332939147949,4.98444414138794,25747200.0,-0.0008934944800181865,2.590937021467516,-4.666809728183385,55.79400465714027,60.91173664168857,0.000719989470359117,-0.13248418764462677,-0.30894873634984243,0.0006147888090985987,7.851110764588409,0.08777809143066406,0.1294251892006999,0.10322258472442591,-0.17536575613212513,0.38181092558097696,-0.03607158570384961,0.24251675515270144,-0.21865050289315402,50.21104610420299,-2.413663876891029,0.13929417042827544,10,0.03222227096557617,-0.17888927459716797,-0.4472227096557617,0.029443740844726562,-0.2633333206176749,0,-0.07938301711738649,8.157654605411754,4.97333288192749,1.8615381568131626,4.913332939147949,2.8163226877214185,5.031110763549805,-0.07938301711738649
6810,2007-10-30,4.931110858917236,5.0233330726623535,4.886666774749756,5.0233330726623535,38007000.0,-0.007602982424286808,1.963847697048665,5.928818859016859,58.230650639836526,60.172592603441025,0.07319427164979242,-0.0873715769806731,-0.2723554514862041,0.03768297818863697,8.25571437689964,0.13666629791259766,0.1345753322277945,0.05794420242309606,-0.21913176929429934,0.33502017414049146,-0.0805937834356012,0.1964821882817933,-0.164259436543297,38.99062160417028,-13.612241061170714,0.1385379858586976,10,0.07000064849853516,-0.14111089706420898,-0.40944433212280273,0.06722211837768555,-0.07666683197021484,1,-0.04641732766582585,2.590937021467516,4.968889236450195,8.157654605411754,4.97333288192749,1.8615381568131626,4.913332939147949,-0.04641732766582585
6811,2007-10-31,4.974443912506104,4.987778186798097,4.875555992126465,4.9811110496521,44993700.0,0.008787685945146784,10.221427549705858,0.07229426485490546,64.17907359112411,59.865103085085174,0.022274962549063915,-0.11157227573607997,-0.31514083036575613,-0.006115493931399207,8.277781458999641,0.11222219467163175,0.14668079291584402,0.08549950122833305,-0.17568244224577878,0.3466814447024449,-0.045091470508722864,0.21609047296538897,-0.19164430886794293,66.66643593825751,10.585532050541545,0.13059097173705575,10,0.002778530120848721,-0.13777685165405362,-0.4527773857116708,0.02388906478881747,-0.11000013351440519,2,-0.07661381889569441,1.963847697048665,4.931110858917236,2.590937021467516,4.968889236450195,8.157654605411754,4.97333288192749,-0.07661381889569441
6812,2007-11-01,4.815556049346924,4.952221870422363,4.805555820465088,4.921111106872559,62554500.0,-0.03194082915674756,-1.3362741114052312,15.832141324562258,53.76019566607323,59.69636026395672,0.15145300901141212,0.06158697602741903,-0.16119390368425002,0.1543765796926344,8.258870738974727,0.1688880920410165,0.1560208080490062,-0.08044395446777308,-0.32427561287430784,0.16338770393876167,-0.20235978367104046,0.041471874735494296,-0.017446191695109192,4.591952915622975,-51.48018962935405,0.1219158292032676,11,0.1372218132019043,0.06888842582702637,-0.29388952255249023,0.18277692794799805,0.08222198486328125,3,-0.030918353615468797,10.221427549705858,4.974443912506104,1.963847697048665,4.931110858917236,2.590937021467516,4.968889236450195,-0.030918353615468797
6813,2007-11-02,4.8466668128967285,4.897778034210205,4.75333309173584,4.868888854980469,50485500.0,0.006460471694442083,2.611105481811734,0.21052560251168884,56.036235416225026,59.41400747093714,0.11501912492783539,0.03304554610911481,-0.1918995375034589,0.12256569144002594,8.395748757567434,0.14444494247436523,0.13623054967163828,-0.0498887300491333,-0.29319059415182114,0.19341313405355454,-0.17153966210047678,0.07176220200221017,0.31888914108276367,34.56804731637794,-23.453317115604122,0.1216509320513439,11,0.07999968528747559,0.03777766227722168,-0.2913891077041626,0.15166616439819336,-0.055555820465087,4,-0.052498884073183594,-1.3362741114052312,4.815556049346924,10.221427549705858,4.974443912506104,1.963847697048665,4.931110858917236,-0.052498884073183594
6814,2007-11-05,4.897778034210205,4.948888778686523,4.752222061157227,4.829999923706055,40016700.0,0.01054564369423372,1.3137315400474034,-3.0500396970152135,56.2562584923257,57.996471465368245,0.059933665776936706,-0.0142455378725721,-0.24443912129554768,0.07063641186941538,8.423523338254174,0.19666671752929688,0.10676361924543976,-0.0016664028167721057,-0.2435085019059633,0.24017569627241908,-0.12258745236136726,0.11925464672782304,0.25953346252441367,53.68869831029565,-4.758932080015249,0.12092104954459552,11,0.017777442932128906,-0.013333559036254883,-0.3247225284576416,0.1005549430847168,-0.09444522857666016,0,-0.06238662069428802,2.611105481811734,4.8466668128967285,-1.3362741114052312,4.815556049346924,10.221427549705858,4.974443912506104,-0.06238662069428802
6815,2007-11-06,4.985556125640869,4.9866671562194815,4.8955559730529785,4.897778034210205,42092100.0,0.017922023174089974,1.0246895265545066,1.29508023722923,47.15842721176265,55.752817156572405,-0.042212027601326696,-0.09619168578515502,-0.332117729994696,-0.017652787938128967,8.148366002129222,0.09111118316650302,0.10430880969001777,0.07927832603454554,-0.16426635929443556,0.32282301136352665,-0.04249401662994501,0.2010506686990361,0.15555179367065364,99.05667443324518,42.896334922141634,0.12177234266449066,11,-0.08777856826782227,-0.10111165046691895,-0.38444507122039795,0.012776851654052734,-0.010000228881835938,1,-0.0561622821510922,1.3137315400474034,4.897778034210205,2.611105481811734,4.8466668128967285,-1.3362741114052312,4.815556049346924,-0.0561622821510922
6816,2007-11-07,4.875555992126465,4.944444179534912,4.829999923706055,4.9166669845581055,56947500.0,-0.022063763949756843,1.3678436479513818,-0.4683514047934639,37.96296066340002,53.976447236433955,0.04850277054802454,0.023501866395799986,-0.21620193791440911,0.09177687589815342,7.961323318840886,0.15555620193481445,0.09446306649698677,-0.03611071109771746,-0.2713809353160874,0.1991595131206525,-0.15374582320690244,0.08152440101146752,0.24999649285888648,52.606743995428,0.5870761648765139,0.11763511210918484,11,0.012221574783325195,0.008888483047485352,-0.27444493770599365,0.09055495262145996,-0.043334007263183594,2,-0.004330165670035746,1.0246895265545066,4.985556125640869,1.3137315400474034,4.897778034210205,2.611105481811734,4.8466668128967285,-0.004330165670035746
6817,2007-11-08,4.948888778686523,4.983333110809326,4.820000171661377,4.880000114440918,42615900.0,0.015040907473626408,1.3709697515055028,-1.6756750487148557,49.49746928529683,53.2083639581316,-0.021518968261450944,-0.031862335719658574,-0.2846150551944264,0.017620089394736915,8.310978215845962,0.16333293914794922,0.06587245640160688,0.024777626991271617,-0.18866912237251388,0.2382243763550571,-0.08194574769062157,0.1315010016731648,0.161730489345703,83.88604482302078,31.70241039194292,0.10672337468189284,11,-0.0611112117767334,-0.06444430351257324,-0.34777772426605225,0.017222166061401367,-0.15555572509765625,3,-0.017063426452116892,1.3678436479513818,4.875555992126465,1.0246895265545066,4.985556125640869,1.3137315400474034,4.897778034210205,-0.017063426452116892
6818,2007-11-09,4.8400001525878915,4.9166669845581055,4.820000171661377,4.8888888359069815,53247600.0,-0.022002641596550854,-1.1750092536464731,-0.70967674949814,43.757041937361926,51.870923655934,0.0742786206339634,0.09004384765077766,-0.16659762514330367,0.12678180897820734,8.730725207209616,0.12888860702514648,0.0360714060007119,-0.08944435119628835,-0.2876028214126487,0.108714119020072,-0.18852358630446897,0.009634883911892267,0.2562832271693347,37.44078817573735,-12.876565568298965,0.09907923510818027,11,0.047777414321898526,0.04444432258605868,-0.23888909816742032,0.1261107921600333,0.005555629730223721,4,0.011937578471236332,1.3709697515055028,4.948888778686523,1.3678436479513818,4.875555992126465,1.0246895265545066,4.985556125640869,0.011937578471236332
6819,2007-11-12,4.745555877685547,4.898889064788818,4.741110801696777,4.841111183166504,35668800.0,-0.019513279323317034,-2.0212565856152813,1.954548557940906,34.782585814086815,49.26558311973959,0.14942515270356704,0.19713306024682886,-0.06751578916579604,0.21875284230488923,9.315802045338788,0.15777826309204102,0.02868318895285782,-0.18549976348876918,-0.37666031181230064,0.005660784834762289,-0.28108003765053446,-0.08991948932700389,0.336965049327679,1.8102060512380422,-45.0752575927404,0.09558027416176566,11,0.11888861656188965,0.13888859748840332,-0.14111125469207764,0.18666625022888184,0.05555534362792969,0,0.009599531839947995,-1.1750092536464731,4.8400001525878915,1.3709697515055028,4.948888778686523,1.3678436479513818,4.875555992126465,0.009599531839947995
6820,2007-11-13,4.8444437980651855,4.871110916137695,4.751111030578613,4.7755560874938965,64577700.0,0.020838005689623795,-1.0377330990534337,-0.7209197880176054,41.340166184641845,46.72792674124156,0.041293068248204,0.11065674147929716,-0.1641750733060645,0.11897058791710613,9.496223089005104,0.12555503845214844,0.014826957156241605,-0.090889573097229,-0.2692272393414292,0.08744809314697122,-0.18005840621932911,-0.0017207399751288932,0.2175925214290535,42.660396041553064,-2.9067351572589573,0.08916883312209992,11,0.019445180892944336,0.04000067710876465,-0.2166656255722046,0.04111170768737793,-0.13666582107543945,1,-0.008486215166343736,-2.0212565856152813,4.745555877685547,-1.1750092536464731,4.8400001525878915,1.3709697515055028,4.948888778686523,-0.008486215166343736
6821,2007-11-14,4.829999923706055,4.982222080230713,4.815556049346924,4.883333206176758,86849100.0,-0.002981534095802596,-3.0540973148524038,-0.77420605255143,45.724058623473866,45.83502262539719,0.03698187019224175,0.11461252690915114,-0.14579763066525864,0.13272866106725356,8.551161017110974,0.16666603088378906,0.0005804706020260397,-0.09494454860687274,-0.2723600314311465,0.08247093421740104,-0.18365229001901007,-0.006236807194735405,0.21278086472033664,36.69733078466151,-10.721953216917775,0.08870774141213691,11,0.033889055252075195,0.05444455146789551,-0.14999985694885254,0.05555558204650879,0.022222042083740234,2,0.03013581270231036,-1.0377330990534337,4.8444437980651855,-2.0212565856152813,4.745555877685547,-1.1750092536464731,4.8400001525878915,0.03013581270231036
6822,2007-11-15,4.843332767486572,4.93222188949585,4.724443912506104,4.820000171661377,77927400.0,0.00276042318656744,1.066303110773891,-0.43748658894213577,42.99397332143692,44.38588239264294,0.031294457300863776,0.08489227727432969,-0.15574891814155478,0.120128929393573,7.177603261602725,0.2077779769897452,-0.014323526089081717,-0.06844499111175573,-0.22717835606067638,0.09028837383716493,-0.14781167358621605,0.0109216913627046,0.18134782173604247,46.12060673325916,-0.7018436700311455,0.07936668247446045,11,0.012222766876220703,0.04111170768737793,-0.16333270072937012,0.04222273826599121,0.19111108779907227,3,-0.00229403659766636,-3.0540973148524038,4.829999923706055,-1.0377330990534337,4.8444437980651855,-2.0212565856152813,4.745555877685547,-0.00229403659766636
6823,2007-11-16,4.804443836212158,4.924444198608398,4.745555877685547,4.900000095367432,84085200.0,-0.008029374222534691,1.4769148493671638,-4.095397694760075,41.45488495821687,42.741285333297526,0.07103420731695564,0.11774147041237093,-0.10798611733582852,0.15740331187540946,6.205438431608933,0.17888832092285156,-0.04178184070726143,-0.0996672153472904,-0.26376687590011727,0.06443244520553648,-0.18171704562370383,-0.017617385070876956,0.19621781887313539,31.03440621531608,-14.724928253567487,0.08204983027641342,11,0.051111698150634766,0.09111213684082031,-0.12555503845214844,0.08111166954040527,0.2200002670288086,4,-0.0023126053716242545,1.066303110773891,4.843332767486572,-3.0540973148524038,4.829999923706055,-1.0377330990534337,4.8444437980651855,-0.0023126053716242545
6824,2007-11-19,4.599999904632568,4.826666831970215,4.5622220039367685,4.826666831970215,139951800.0,-0.04255309012848696,1.333334034563634,2.3720782849957085,35.33459320228333,41.42752599891094,0.25568415035802516,0.30943460618471974,0.1060045571519872,0.35927586227737507,6.080140776509698,0.2644448280334464,-0.051703099986277756,-0.28594448566436803,-0.49635116047098027,-0.0755378108577558,-0.3911478230676737,-0.18074114826106236,0.3785643310463902,8.994736626990603,-36.066718282962704,0.10520333740330602,11,0.17277765274047852,0.2638890743255615,0.0788888931274414,0.2855556011199951,0.305556297302247,0,0.05338171364704869,1.4769148493671638,4.804443836212158,1.066303110773891,4.843332767486572,-3.0540973148524038,4.829999923706055,0.05338171364704869
6825,2007-11-20,4.586667060852051,4.735556125640869,4.52222204208374,4.597777843475342,83717100.0,-0.002898444360203256,-2.047611911322432,0.0490181022604159,32.355880404091565,40.80451708121,0.23075001462046618,0.3018388522540434,0.12974990794905583,0.36964981957187604,5.477089100118827,0.2133340835571289,-0.06841667171223254,-0.27616622447967565,-0.5113013749809552,-0.041031073978396115,-0.39373379973031497,-0.15859864922903633,0.35026295165268895,14.009785526956847,-27.148964805280286,0.11756757525063968,11,0.16611051559448242,0.25722193717956543,0.09222173690795898,0.2988884449005127,0.33222198486328125,1,0.04675381003599366,1.333334034563634,4.599999904632568,1.4769148493671638,4.804443836212158,1.066303110773891,4.843332767486572,0.04675381003599366
6826,2007-11-21,4.483333110809326,4.576666831970215,4.483333110809326,4.539999961853027,62109900.0,-0.02252920228823596,-2.2941206169691766,5.100167374790781,34.07872498539777,39.0913232701101,0.30463144746794146,0.3815951008774645,0.2430118027338164,0.46708760339890976,5.643221945933342,0.10333395004272461,-0.09356048623871693,-0.35211129188537615,-0.628676927076425,-0.07554565669432733,-0.4903941094809001,-0.2138284742898522,0.4038319452448933,0.0,-43.8929060277162,0.13828281759552438,11,0.24944448471069336,0.341111421585083,0.1955556869506836,0.4022223949432373,0.4033336639404297,2,0.050062054420913604,-2.047611911322432,4.586667060852051,1.333334034563634,4.599999904632568,1.4769148493671638,4.804443836212158,0.050062054420913604
6827,2007-11-23,4.5900001525878915,4.679999828338623,4.5133328437805185,4.516666889190674,45336600.0,0.023791906410297825,-3.166604082849124,-1.2941122022231917,38.530263480326916,38.51057010821732,0.1583550921522079,0.262944052810826,0.147107938265175,0.35485415728750436,5.7325599100678515,0.19666671752929688,-0.11330955373103091,-0.2292776107788077,-0.523885170069188,0.06532994851157259,-0.37658139042399785,-0.08197383113361756,0.24062843113204302,24.181446517425236,-20.028006117655245,0.14730377964519012,11,0.14277744293212802,0.23444437980651767,0.1588885784149161,0.2238888740539542,0.2377777099609366,4,0.05712893343893688,-2.2941206169691766,4.483333110809326,-2.047611911322432,4.586667060852051,1.333334034563634,4.599999904632568,0.05712893343893688
6828,2007-11-26,4.471110820770264,4.665555953979492,4.4633331298828125,4.581110954284668,69290100.0,-0.025901814349743923,-2.2212495585035072,-1.5000032511655246,32.02241727932315,38.2038847154658,0.24519999492731337,0.3607761879552296,0.27911119930667816,0.46813889840068956,5.9255148082847295,0.2022228240966797,-0.11871561225680427,-0.32305583953857386,-0.6465712526209817,0.00045957354383396876,-0.4848135460797778,-0.16129813299736995,0.3108963967421854,2.1406466955218475,-39.18145810074757,0.16175770654120405,11,0.251666784286499,0.3194446563720703,0.3205559253692627,0.34277820587158203,0.1955561637878418,0,0.12599397713392668,-3.166604082849124,4.5900001525878915,-2.2941206169691766,4.483333110809326,-2.047611911322432,4.586667060852051,0.12599397713392668
6829,2007-11-27,4.574443817138672,4.586667060852051,4.466667175292969,4.485556125640869,84182400.0,0.023111258143811098,1.1176292394363827,-0.8080689418996302,32.90194456134036,37.26630453509897,0.12856185518460972,0.23861086855453006,0.18696034505975234,0.3591775633710732,6.028807068189354,0.11999988555908203,-0.14310756677393677,-0.20000057220458967,-0.5267441048641235,0.12674296045494415,-0.363372338534357,-0.03662880587482231,0.15657554635303494,40.81605484740573,6.516208390370267,0.16337176632976708,11,0.14833378791809082,0.20722270011901855,0.2172229290008545,0.23944520950317383,-0.04888772964477539,1,0.09837267744251621,-2.2212495585035072,4.471110820770264,-3.166604082849124,4.5900001525878915,-2.2941206169691766,4.483333110809326,0.09837267744251621
6830,2007-11-28,4.702221870422363,4.7133331298828125,4.582221984863281,4.617777824401856,66469500.0,0.02793302495157035,1.4583363135684142,0.9500083149599441,42.89612744868128,36.95208996012202,-0.024040028254125545,0.09782114677128995,0.06409193194506546,0.2258893368026227,5.976286398970043,0.13888931274414062,-0.15121250514108464,-0.06077806949615461,-0.38037272979613945,0.25881659080383024,-0.22057539964614747,0.09901926065383826,-0.23888874053955078,95.55549621582031,60.945282316922516,0.1597973301499925,11,-0.0044443607330322266,0.07944464683532715,0.09944486618041992,0.09888911247253418,-0.19666576385498047,2,0.04324218148689529,1.1176292394363827,4.574443817138672,-2.2212495585035072,4.471110820770264,-3.166604082849124,4.5900001525878915,0.04324218148689529
6831,2007-11-29,4.593332767486572,4.724443912506104,4.54888916015625,4.6777777671813965,49055400.0,-0.02315694706383775,-1.0256448347198484,-1.0000112935649372,35.840669146139135,36.15727838508893,0.05335860283629579,0.18624319977987014,0.17912656032482133,0.3302113345951234,6.066897113858248,0.1755547523498544,-0.14450385604492233,-0.15061161518096888,-0.4624768554278882,0.16125362506595042,-0.3065442353044281,0.005321004942490326,-0.12666559219360352,49.787157886663,20.52557997005925,0.1559326201234595,11,0.1005558967590332,0.1777782440185547,0.22083401679992676,0.2077782154083252,-0.11222171783447266,3,0.0708758312772757,1.4583363135684142,4.702221870422363,1.1176292394363827,4.574443817138672,-2.2212495585035072,4.471110820770264,0.0708758312772757
6832,2007-11-30,4.6666669845581055,4.724443912506104,4.627778053283691,4.644443988800049,44966700.0,0.01596536127114967,-2.4800140764074583,-0.2631653246298576,42.8961776399205,36.31742201638933,-0.05327331058648355,0.10665070380908936,0.11391967246920842,0.249993412224784,6.5817432807630745,0.13111114501953214,-0.15154156228387272,-0.06983294486999547,-0.38160878408989873,0.2419428943499078,-0.2257208644799471,0.08605497473995616,-0.18968873977661094,77.87263805518346,47.59486359481207,0.15588791960995166,11,-0.021667003631591797,0.08666610717773438,0.17611098289489746,0.134443998336792,-0.05222320556640625,4,0.047142808972576056,-1.0256448347198484,4.593332767486572,1.4583363135684142,4.702221870422363,1.1176292394363827,4.574443817138672,0.047142808972576056
6833,2007-12-03,4.592222213745117,4.706666946411133,4.577777862548828,4.667778015136719,40088700.0,-0.015952449801823088,-1.468087437681477,-3.3998927153738867,43.61109632032655,37.237033473949694,-0.013519718361706623,0.16975938939646795,0.1959733722601973,0.3160581923019796,6.915249658209058,0.1288890838623047,-0.16741171867164795,-0.13155548572540265,-0.445163367089072,0.1820523956382667,-0.28835942640723733,0.02524845495643202,-0.10534534225463865,48.706892565071406,14.215626073602472,0.15680394068183467,12,0.007222414016723633,0.15111088752746582,0.25055575370788574,0.18444442749023438,0.23666667938232422,0,0.05129447963094247,-2.4800140764074583,4.6666669845581055,-1.0256448347198484,4.593332767486572,1.4583363135684142,4.702221870422363,0.05129447963094247
6834,2007-12-04,4.592222213745117,4.6322221755981445,4.536666870117188,4.555555820465088,25974900.0,0.0,-1.567162649483451,-0.4852889203039406,38.54695935690256,37.924931135373136,-0.01647112124167549,0.15356769174872476,0.20302278843137245,0.30702539325354117,7.691727222787748,0.09555530548095614,-0.18351309120092374,-0.11627769470214844,-0.42390855750865697,0.1913531681043601,-0.2700931261054027,0.03753773670110583,-0.09584266061401348,29.58580182175033,-3.7121712441985792,0.15381543140325404,12,0.0016663074493408203,0.15111088752746582,0.25055575370788574,0.10666680335998535,0.1277775764465332,1,0.0162110558566102,-1.468087437681477,4.592222213745117,-2.4800140764074583,4.6666669845581055,-1.0256448347198484,4.593332767486572,0.0162110558566102
6835,2007-12-05,4.70555591583252,4.754444122314453,4.622221946716309,4.622221946716309,69378300.0,0.02467948997506708,-2.1733080039367376,2.272761557968683,44.814840422699696,39.11783285062891,-0.1242311579657418,0.019164076609899716,0.09752021860255589,0.18430367127774705,7.9496577645769335,0.16222190856933594,-0.19375467102692046,0.011056017875672453,-0.26760735782674416,0.28971939357808907,-0.12827566997553586,0.15038770572688076,-0.20005378832641707,77.55127958100542,42.83748127388955,0.1393316878512083,12,-0.0966672897338876,0.03777718544006259,0.189999818801879,-0.00666689872741788,0.127777099609375,2,-0.03825261702511884,-1.567162649483451,4.592222213745117,-1.468087437681477,4.592222213745117,-2.4800140764074583,4.6666669845581055,-0.03825261702511884
6836,2007-12-06,4.8544440269470215,4.863333225250244,4.683332920074463,4.70555591583252,39252600.0,0.03164091847544426,1.1600057220513553,1.7866437023643016,50.41597848665378,40.438467851331886,-0.240200855033752,-0.1384870915910401,-0.04447498959692453,0.02720606619528354,8.359098734251146,0.18000030517578125,-0.17492029132620157,0.16099972724914569,-0.11492230405628501,0.4369217585545764,0.02303871159643034,0.29896074290186103,-0.3340053797524174,97.27881425082728,61.36380015037098,0.13796101565271518,12,-0.19111084938049316,-0.12888836860656738,0.04111170768737793,-0.15555500984191895,-0.09333324432373047,3,-0.0718697998046659,-2.1733080039367376,4.70555591583252,-1.567162649483451,4.592222213745117,-1.468087437681477,4.592222213745117,-0.0718697998046659
6837,2007-12-07,4.864443778991699,4.97333288192749,4.845555782318115,4.8544440269470215,29007900.0,0.0020599170552115798,-8.200460077938576,0.0671628645821661,52.29591417814451,42.69107861786759,-0.23152401165803038,-0.16352145593775624,-0.05162189401630357,0.004483078865963996,9.1473110369733,0.127777099609375,-0.14981673209867985,0.17522172927856428,-0.08645866522987955,0.4369021237870081,0.04438153202434236,0.3060619265327862,-0.3165735655526438,75.06352681667035,36.93946663805596,0.13084019725422183,12,-0.14444375038146973,-0.13944363594055176,0.042500972747802734,-0.16555476188659668,-0.007776737213134766,4,-0.0788029930564963,1.1600057220513553,4.8544440269470215,-2.1733080039367376,4.70555591583252,-1.567162649483451,4.592222213745117,-0.0788029930564963
6838,2007-12-10,4.897778034210205,4.933332920074463,4.849999904632568,4.887777805328369,28506600.0,0.006852634490806198,1.0548148148148149,1.0000476848981927,63.11153177197977,46.04769941904975,-0.22123608766276348,-0.20269760953034677,-0.0818720697547608,-0.04188232123561164,9.9781193119607,0.08333301544189453,-0.1172652148724449,0.20566709041595477,-0.06417053534627737,0.4755047161781869,0.0707482775348387,0.34058590329707084,-0.30736155392230646,82.69733716987618,39.199547023438626,0.13491881288111618,12,-0.1427781581878662,-0.17277789115905762,0.020833134651184082,-0.19888901710510254,-0.30222225189208984,0,-0.0578495499876599,-8.200460077938576,4.864443778991699,1.1600057220513553,4.8544440269470215,-2.1733080039367376,4.70555591583252,-0.0578495499876599
6839,2007-12-11,4.7911109924316415,4.97777795791626,4.777778148651123,4.897778034210205,33481800.0,-0.021778659839933767,-2.0000107288846607,-10.66646004196062,58.3182198796046,47.7612652447079,-0.09007504561247348,-0.09743842266626235,0.023730105746611052,0.05188809292050056,10.256755630836247,0.19999980926513672,-0.0977129657331508,0.09672229290008616,-0.1757708825097044,0.3692154683098767,-0.039524294804809124,0.23296888060498144,-0.16240287197978365,47.499983236215385,0.2609162237572349,0.13624658770489542,12,-0.03388857841491788,-0.06611084938049405,0.11444449424743564,-0.09222197532653897,-0.21555519104003995,1,0.007884998021435274,1.0548148148148149,4.897778034210205,-8.200460077938576,4.864443778991699,1.1600057220513553,4.8544440269470215,0.007884998021435274
6840,2007-12-12,4.803332805633545,4.991110801696777,4.681110858917236,4.934443950653076,54306000.0,0.002550935100691598,1.5363589901645995,1.2291626619936893,64.06245678090339,50.897019426348365,-0.09660500713287146,-0.11899923890897579,0.012461961046264847,0.025964651722732768,10.355612002524678,0.309999942779541,-0.05597678573522735,0.11099965572357195,-0.15731567351143028,0.3793149849585742,-0.023158008893928717,0.24515732034107263,-0.13273630468595865,39.42644170203209,-13.218479480155082,0.13415766461750103,12,-0.0394439697265625,-0.07611083984375,0.09666717052459717,-0.10444378852844238,0.017778396606445312,2,-0.017348998875147292,-2.0000107288846607,4.7911109924316415,1.0548148148148149,4.897778034210205,-8.200460077938576,4.864443778991699,-0.017348998875147292
6841,2007-12-13,4.975555896759033,4.9866671562194815,4.7688889503479,4.788888931274414,79169400.0,0.035854915346173355,1.0851045373716346,-1.4237307244690136,66.0202830979335,53.4663644772387,-0.23345863476202577,-0.2948770224919546,-0.15284637015839397,-0.15673810630891616,10.605887705171169,0.21777820587158114,-0.015515735470257752,0.27594494819641113,-0.015031975177808299,0.5669218715706306,0.13045648650930097,0.4214334098835213,-0.2944450378417969,94.98228780357996,37.13674594600218,0.14548846168710985,12,-0.21166706085205078,-0.24833393096923828,-0.08444488048553467,-0.27666687965393066,0.08111095428466797,3,-0.028584319876655107,1.5363589901645995,4.803332805633545,-2.0000107288846607,4.7911109924316415,1.0548148148148149,4.897778034210205,-0.028584319876655107
6842,2007-12-14,4.832221984863281,4.961111068725586,4.801111221313477,4.9144439697265625,60958800.0,-0.02880761765516826,-1.215396804436815,-0.4404742137947066,64.7058480847182,55.81022578439333,-0.0717124200382715,-0.16065504983876622,-0.004622156720996529,-0.02333347449368084,10.894528700360704,0.17444467544555664,-0.000698430428057506,0.13316657543182409,-0.15669528293194013,0.4230284337955883,-0.01176435375005802,0.2780975046137062,-0.15111112594604492,48.74553349627836,-15.479315841509681,0.14493092918188233,12,-0.06833314895629883,-0.10500001907348633,0.05388903617858887,-0.1333329677581787,0.3711109161376953,4,-0.01471604625423728,1.0851045373716346,4.975555896759033,1.5363589901645995,4.803332805633545,-2.0000107288846607,4.7911109924316415,-0.01471604625423728
6843,2007-12-17,4.793333053588867,4.832221984863281,4.716667175292969,4.804443836212158,38119500.0,-0.008047836253432084,2.4666227979200492,0.13513153011042034,59.40781917732307,58.12809909777338,-0.001448150157218997,-0.1292688721568691,0.03361210022269567,0.008936199979276083,11.401772561531983,0.1155548095703125,0.03440250443524295,0.09483318328857404,-0.19421967716613597,0.38388604374328406,-0.049693246938780966,0.23935961351592905,0.19777774810791016,36.20071464059546,-29.705223539342562,0.14452643022735487,12,0.013333320617675781,-0.06611108779907227,0.09277796745300293,-0.09444403648376465,0.2566671371459961,0,0.013212932938652777,-1.215396804436815,4.832221984863281,1.0851045373716346,4.975555896759033,1.5363589901645995,4.803332805633545,0.013212932938652777
6844,2007-12-18,4.845555782318115,4.881111145019531,4.758889198303223,4.818889141082764,23396400.0,0.010894867547363019,1.5000048767641694,-2.4000686665808333,56.58835994236477,59.43626793329172,-0.01559657607914211,-0.17091481972473765,-0.018815237397811657,-0.04869354493372313,10.687249735485665,0.1222219467163086,0.05614125670141945,0.13477811813354457,-0.15750084206158377,0.4270570783286729,-0.0113613619640196,0.28091759823110873,0.14006614685058594,53.04675927563808,-8.732437835936608,0.1461394800975644,12,-0.009444952011108398,-0.11833381652832031,0.04055523872375488,-0.1466667652130127,0.4011111259460449,1,-0.05159366876185256,2.4666227979200492,4.793333053588867,-1.215396804436815,4.832221984863281,1.0851045373716346,4.975555896759033,-0.05159366876185256
6845,2007-12-19,4.801111221313477,5.0188889503479,4.7755560874938965,4.7755560874938965,67936500.0,-0.009172231834957079,-18.04375571436568,0.9583184321579287,60.15200646011149,60.518048819231474,0.04897856252546795,-0.11550279400099583,0.0246174925402185,-0.011495074323205401,9.859589706112024,0.2433328628540039,0.0832487493425198,0.07961134910583478,-0.2092104316761052,0.36843312988777477,-0.06479954128513477,0.22402223949680433,-0.08444404602050781,27.941085980703846,-33.89454389265429,0.14441089039096983,12,0.0488886833190918,-0.06000018119812012,0.0733332633972168,-0.10222220420837402,0.5,2,-0.04697983644298254,1.5000048767641694,4.845555782318115,2.4666227979200492,4.793333053588867,-1.215396804436815,4.832221984863281,-0.04697983644298254
6846,2007-12-20,4.707777976989746,4.826666831970215,4.630000114440918,4.826666831970215,44862300.0,-0.01943992547171125,2.3084130141821215,-4.652249360924001,51.97017048181152,60.481855075194474,0.1333416476759579,-0.004735336794832179,0.11844835212365457,0.07372740489504803,8.653766274044274,0.19666671752929688,0.11676761059325091,-0.02494413852691668,-0.2913754111035862,0.24148713404975286,-0.15815977481525145,0.10827149776141809,0.3111109733581543,20.000024523057192,-38.1626442540889,0.13321563628833497,12,0.11666655540466309,0.03333306312561035,0.16638875007629395,-0.008888959884643555,0.608889102935791,3,0.024073613030220153,-18.04375571436568,4.801111221313477,1.5000048767641694,4.845555782318115,2.4666227979200492,4.793333053588867,0.024073613030220153
6847,2007-12-21,4.852221965789795,4.952221870422363,4.695556163787842,4.75333309173584,60663600.0,0.030681988298099316,-1.3937925682481727,-0.8317758133863826,61.676616700209415,60.32242006721999,-0.014548224442910929,-0.13547282685852657,-0.021624284519521808,-0.07902778436115732,8.247788710429576,0.2566657066345215,0.13960160076391315,0.10638875961303729,-0.15625141882988913,0.3690289380559637,-0.02493132960842548,0.23770884883450005,0.16666698455810547,57.14276956051003,-2.1244509982641517,0.13132008922146318,12,-0.027777433395385742,-0.11111092567443848,0.021944761276245117,-0.15333294868469238,0.5322222709655762,4,0.04213428130356123,2.3084130141821215,4.707777976989746,-18.04375571436568,4.801111221313477,1.5000048767641694,4.845555782318115,0.04213428130356123
6848,2007-12-24,5.0344438552856445,5.039999961853027,4.869999885559082,4.886666774749756,41053500.0,0.03755431857416891,1.1398556487553082,1.494375195891699,67.06685363896682,61.29449048492691,-0.19595179018607478,-0.2880982609848166,-0.19834185611519572,-0.2707145909964872,7.705498581120282,0.18777799606323242,0.14857392933522817,0.26044399738311785,0.0010475874025495102,0.5198404073636862,0.13074579239283413,0.3901422023734016,-0.40444374084472656,98.64485155239629,34.1515763413167,0.129698204990284,12,-0.19944381713867188,-0.2827773094177246,-0.16444385051727295,-0.335554838180542,0.5133342742919922,0,0.03354671351394978,-1.3937925682481727,4.852221965789795,2.3084130141821215,4.707777976989746,-18.04375571436568,4.801111221313477,0.03354671351394978
6849,2007-12-26,5.024444103240967,5.050000190734863,4.980000019073486,5.0,17082000.0,-0.001986267467096514,-1.1724319084861894,0.16541200538219036,63.3736795941883,61.217959686403,-0.16692718575407284,-0.25577053955591644,-0.182195739244416,-0.2660583440002542,7.152743256403653,0.07000017166137695,0.15417338304910544,0.22794423103332484,-0.03658536413496538,0.49247382620161506,0.09567943344918017,0.3602090286174695,-0.38624399185180636,93.91521836867226,29.790070689975693,0.132264797584145,12,-0.18444395065307617,-0.2677774429321289,-0.14888834953308105,-0.32555508613586426,0.42444467544555664,2,0.0050863512398140465,1.1398556487553082,5.0344438552856445,-1.3937925682481727,4.852221965789795,2.3084130141821215,4.707777976989746,0.0050863512398140465
6850,2007-12-27,4.905556201934815,5.014443874359131,4.898889064788818,4.987778186798097,21168900.0,-0.023661901468754354,-1.418571228966601,-3.3636736047441627,52.19889733063428,59.68225015670309,-0.03577624045238892,-0.12740015352925926,-0.05988486912376789,-0.1520708602939811,7.32697838978384,0.12555503845214844,0.13959051271259515,0.09888961315155154,-0.1660128538389598,0.3637920801420629,-0.033561620343704135,0.2313408466468072,-0.2508840873718272,65.60858034250546,5.4426313645203095,0.13245123349525545,12,-0.06555604934692472,-0.14888954162597745,-0.08722293376922696,-0.2066671848297128,0.3544440269470206,3,0.06953558216187727,-1.1724319084861894,5.024444103240967,1.1398556487553082,5.0344438552856445,-1.3937925682481727,4.852221965789795,0.06953558216187727
6851,2007-12-28,4.918889045715332,4.966667175292969,4.904444217681885,4.945556163787842,25248600.0,0.0027179066413016706,-1.239977341195252,0.324330750672729,52.33559214972665,58.30777727503737,-0.06480783651292743,-0.12131234004805336,-0.07856003306144377,-0.17082631961921102,7.299824674972455,0.062222957611083984,0.13900495932206525,0.09594464302062988,-0.1533096012445565,0.34519888728581627,-0.02868247911196331,0.22057176515322308,-0.24840380810546847,63.0093512510712,4.532543249445439,0.12462712213259297,12,-0.0788888931274414,-0.16222238540649414,-0.12055575847625732,-0.2200000286102295,0.3655548095703125,4,0.07770498013796123,-1.418571228966601,4.905556201934815,-1.1724319084861894,5.024444103240967,1.1398556487553082,5.0344438552856445,0.07770498013796123
6852,2007-12-31,4.886666774749756,4.9277777671813965,4.877778053283691,4.912221908569336,19511100.0,-0.006550721243375857,-1.30771939477304,0.9583012963790791,49.52289419889141,57.209452277433854,-0.026876776611005404,-0.07564133205487078,-0.05438549762042033,-0.1463980453424769,7.206907514090799,0.04999971389770508,0.1299397330086176,0.052722382545471014,-0.18671748387379328,0.2921622489647353,-0.06699755066416113,0.17244231575510316,-0.20100093901489213,9.259367185182045,-44.247144751300574,0.11971993320963205,12,-0.046666622161865234,-0.13000011444091797,-0.1080557107925415,-0.18777775764465332,0.38777732849121094,0,0.08799460347852373,-1.239977341195252,4.918889045715332,-1.418571228966601,4.905556201934815,-1.1724319084861894,5.024444103240967,0.08799460347852373
6853,2008-01-02,4.827777862548828,5.002222061157227,4.81777811050415,4.893332958221436,57575700.0,-0.012050936745926055,-3.3117249374376465,2.5652417293303578,51.64180136970504,56.659834658249444,0.0418085779718993,0.0018969026951420886,0.000405331801331954,-0.09293930809907636,6.945534975370792,0.18444395065307617,0.10156843083916822,-0.017944312095641735,-0.22878647161260357,0.1928978474213201,-0.12336539185412221,0.08747676766283874,-0.12753865261396413,4.306115953634973,-47.89637790571362,0.10542107975848092,1,0.0122222900390625,-0.07111120223999023,-0.04916679859161377,-0.12888884544372559,0.5077781677246094,2,0.11530488561307806,-1.30771939477304,4.886666774749756,-1.239977341195252,4.918889045715332,-1.418571228966601,4.905556201934815,0.11530488561307806
6854,2008-01-03,4.6666669845581055,4.834444046020508,4.634444236755371,4.834444046020508,54450000.0,-0.03337164272625914,1.3841138654100849,2.5593290611656707,44.60055740994649,54.931895874897776,0.19542672943311956,0.17799695381086167,0.15528242436449613,0.05999303395201672,6.3072673468297005,0.19999980926513672,0.08000244516631483,-0.18277742862701452,-0.3767279957513301,0.01117313849730106,-0.27975271218917186,-0.08580214506485717,0.3833332061767578,8.479678561255438,-43.465996782138085,0.09697528356215762,1,0.17333316802978516,0.09166669845581055,0.08999955654144287,0.03222203254699707,0.7655549049377441,3,0.18880951821398617,-3.3117249374376465,4.827777862548828,-1.30771939477304,4.886666774749756,-1.239977341195252,4.918889045715332,0.18880951821398617
6855,2008-01-04,4.5255560874938965,4.641110897064209,4.494443893432617,4.635556221008301,60155100.0,-0.03023804731109847,1.422056420654763,0.6556327340317291,31.773159446758214,52.68778353766963,0.3278125515694583,0.32141015605982126,0.28563313934356493,0.19046057099971136,6.838761241565303,0.17222309112548828,0.06570338902867334,-0.31488833427429164,-0.5494134570474278,-0.08036321150115544,-0.4321508956608602,-0.1976257728877231,0.5161329841613771,6.12712322798266,-38.70687245170334,0.11726256138656818,1,0.24666595458984375,0.24666595458984375,0.22666597366333008,0.17333292961120605,0.9055547714233398,4,0.20402635020792292,1.3841138654100849,4.6666669845581055,-3.3117249374376465,4.827777862548828,-1.30771939477304,4.886666774749756,0.20402635020792292
6856,2008-01-07,4.505556106567383,4.610000133514403,4.429999828338623,4.561110973358153,51135300.0,-0.004419342184661557,1.347832306577576,0.5050436305470102,35.30000463486688,49.75704886374268,0.35325977088246674,0.33089744623679707,0.29499182356112374,0.2044539471274316,7.2340196307395885,0.18000030517578036,0.0504866412562901,-0.3174439191818239,-0.5954547911461994,-0.03943304721744845,-0.4564493551640121,-0.17843848319963573,0.5142431579589841,13.204009543039088,-29.849039793941618,0.1390054359821878,1,0.23444390296936035,0.23444390296936035,0.23416590690612793,0.2133328914642334,1.0399999618530273,0,0.16744750358668514,1.422056420654763,4.5255560874938965,1.3841138654100849,4.6666669845581055,-3.3117249374376465,4.827777862548828,0.16744750358668514
6857,2008-01-08,4.4811110496521,4.633333206176758,4.47333288192749,4.536666870117188,68870700.0,-0.00542553601311313,-3.4999430038958512,1.0000171663505517,35.76493136794943,46.2790575002963,0.35707721121558667,0.34272330014385677,0.31208904179442154,0.22778101492012404,6.9446802194699595,0.16000032424926758,0.032617287764037606,-0.3227223396301273,-0.6389337950783078,-0.0065108841819467855,-0.480828067354218,-0.1646166119060366,0.5033002487030025,8.93205792821388,-33.54245715425185,0.15810572772409037,1,0.25888895988464355,0.25888895988464355,0.2513887882232666,0.26277804374694824,0.9411110877990723,1,0.17927089883119796,1.347832306577576,4.505556106567383,1.422056420654763,4.5255560874938965,1.3841138654100849,4.6666669845581055,0.17927089883119796
6858,2008-01-09,4.614443778991699,4.617777824401856,4.4811110496521,4.494443893432617,76041000.0,0.02975439078885378,1.157874131349695,-2.15998764043976,40.18861744642552,43.702939483878204,0.1764586685521694,0.19718531392460914,0.17087204179943427,0.09531842805001389,6.639704546884538,0.13666677474975675,0.03476748907132787,-0.1752228975296024,-0.49900967428585385,0.14856387922664904,-0.3371162859077277,-0.013329509151477126,0.3367028311624143,45.604299082389254,4.282570420846035,0.16189338837812567,1,0.10777807235717773,0.12555623054504395,0.08472275733947754,0.17555618286132812,0.8055562973022461,2,0.1430292264593338,-3.4999430038958512,4.4811110496521,1.347832306577576,4.505556106567383,1.422056420654763,4.5255560874938965,0.1430292264593338
6859,2008-01-10,4.828888893127441,4.8888888359069815,4.577777862548828,4.582221984863281,75970800.0,0.04647258140017918,-1.4347853669640822,2.05555952920233,51.03050072705015,43.57311763903553,-0.07671000774425263,-0.015056410126373265,-0.04898477471871665,-0.11694750190940084,6.508918534662536,0.3111109733581534,0.017455229457771004,0.037333321571350275,-0.2869293570505427,0.3615960001932432,-0.12479801773959576,0.1994646608822963,0.09098891011774235,86.92495531817632,42.096761056960766,0.16213133931094634,1,-0.1127779483795166,-0.08888888359069824,-0.1575000286102295,-0.03888893127441406,0.5933332443237305,3,0.1049241654466504,1.157874131349695,4.614443778991699,-3.4999430038958512,4.4811110496521,1.347832306577576,4.505556106567383,0.1049241654466504
6860,2008-01-11,4.71999979019165,4.8077778816223145,4.657777786254883,4.751111030578613,60615000.0,-0.02254951508425962,1.076917236393407,-0.1261265266828791,50.4482334206448,43.363411113581996,0.003453017314518192,0.09198564069589388,0.05433364371924476,-0.009328872545022904,6.929310277157591,0.1711111068725586,-0.02971433950140767,-0.06738913059234619,-0.3931527386465987,0.25837447746190634,-0.23027093461947246,0.09549267343478007,0.17048533455913972,63.196101251091186,14.59828600802264,0.16288180402712618,1,-0.003888845443725586,0.020000219345092773,-0.05138897895812988,0.07000017166137695,0.9011111259460449,4,0.15089451927184938,-1.4347853669640822,4.828888893127441,1.157874131349695,4.614443778991699,-3.4999430038958512,4.4811110496521,0.15089451927184938
6861,2008-01-14,4.833333015441895,4.848888874053955,4.726666927337647,4.767777919769287,39945600.0,0.024011277603392278,1.528726106794901,-2.107119319488112,49.29107270240662,43.33765316952813,-0.1377818381105671,-0.03430786218152537,-0.06476514705891123,-0.12266551216748223,7.452015761763674,0.1288890838623047,-0.06924518993978346,0.05305523872375595,-0.2614274078286343,0.36753788527614617,-0.10418608455243916,0.21029656199995106,0.055555820465086114,86.63096511238342,37.49826892615452,0.157241323276195,1,-0.11722207069397061,-0.09333300590515226,-0.1572221517562875,-0.043333053588868076,0.7511110305786124,0,0.12367818264653296,1.076917236393407,4.71999979019165,-1.4347853669640822,4.828888893127441,1.157874131349695,4.614443778991699,0.12367818264653296
6862,2008-01-15,4.761110782623291,4.820000171661377,4.732222080230713,4.764443874359131,62906400.0,-0.014942531910766998,-1.872766428939278,-0.050844128921507324,38.81818036402395,41.91280639111912,-0.09526033598780259,0.03406001631494249,0.005855632501143404,-0.052676297994045385,8.00296890026742,0.10111093521118253,-0.08758049329834083,-0.015611433982849476,-0.32922808697648964,0.2980052190107907,-0.17241976047967,0.14119689251397105,0.10024471282958913,68.66478322489526,24.729475138804432,0.15680832649682017,1,-0.10166645050048828,-0.02111077308654785,-0.0666663646697998,0.028889179229736328,0.8122220039367676,1,0.1647609815466009,1.528726106794901,4.833333015441895,1.076917236393407,4.71999979019165,-1.4347853669640822,4.828888893127441,0.1647609815466009
6863,2008-01-16,4.8566670417785645,4.9166669845581055,4.730000019073486,4.730000019073486,68397300.0,0.020070160833901785,-1.9473648546905586,-38.00286123032904,43.585412133268775,41.80001247148826,-0.20818007167391706,-0.05956190735326672,-0.0912276726702892,-0.14741332947722796,8.189481233712325,0.18666696548461914,-0.10666742558252729,0.07677812576293963,-0.23881750804700097,0.39237375957288023,-0.08101969114203023,0.2345759426679095,-0.4266672134399414,82.29511103106506,42.836161210406914,0.15779781690497025,1,-0.1833336353302002,-0.11666703224182129,-0.13416695594787598,-0.04222249984741211,0.8966660499572754,2,0.1164492214120354,-1.872766428939278,4.761110782623291,1.528726106794901,4.833333015441895,1.076917236393407,4.71999979019165,0.1164492214120354
6864,2008-01-17,4.595555782318115,4.901111125946045,4.555555820465088,4.8611111640930185,63256500.0,-0.0537634672532189,1.0,-2.0964839632585526,39.31033598257339,42.637476531023275,0.04669359900165837,0.1916875880833473,0.16364320122516585,0.11180071466310793,8.371005303839754,0.34555530548095703,-0.12771469740660013,-0.1718331336975094,-0.49616059532209444,0.15249432792707562,-0.3339968645098015,-0.009669402885217337,-0.15582261085510218,11.076910887951353,-24.038493626180593,0.16216373081229235,1,0.07777762413024902,0.14444422721862793,0.14444422721862793,0.2188887596130371,1.2622222900390625,3,0.17940034525268223,-1.9473648546905586,4.8566670417785645,-1.872766428939278,4.761110782623291,1.528726106794901,4.833333015441895,0.17940034525268223
6865,2008-01-18,4.575555801391602,4.72333288192749,4.488889217376709,4.622221946716309,68477400.0,-0.0043520265826095805,-1.131312693444769,0.17573036935950095,38.21511600881746,42.96137779479557,0.08329082615092087,0.20440295280480925,0.17421194864318323,0.13003404314990785,8.281393072211069,0.23444366455078125,-0.15013289758375414,-0.1805553436279297,-0.5154593907965781,0.15434870354071872,-0.34800736721225345,-0.013103320043605926,-0.12628395366668688,20.259721440395044,-10.859367892227926,0.16745202358432418,1,0.11944413185119629,0.1644442081451416,0.16555547714233398,0.23888874053955078,1.123332977294921,4,0.18504119997882373,1.0,4.595555782318115,-1.9473648546905586,4.8566670417785645,-1.872766428939278,4.761110782623291,0.18504119997882373
6866,2008-01-22,4.82111120223999,4.944444179534912,4.498888969421387,4.52222204208374,112161600.0,0.05366679186246759,-1.5787780019374016,-6.404839270022276,48.03725951860606,44.3249698115352,-0.12605147654549853,-0.03396802365100271,-0.07456958648110401,-0.11236528349707697,8.710962460926444,0.4455552101135254,-0.1447209995701657,0.059333395957946955,-0.27596226780505795,0.39462905972095186,-0.10831443592355594,0.22698122783944985,-0.36249145177841147,72.92687215816314,37.42986235881391,0.1676478318815026,1,-0.10833358764648438,-0.08111119270324707,-0.07555580139160156,-0.006666660308837891,0.7833328247070312,1,0.1659367893289847,-1.131312693444769,4.575555801391602,1.0,4.595555782318115,-1.9473648546905586,4.8566670417785645,0.1659367893289847
6867,2008-01-23,5.056666851043701,5.064444065093994,4.699999809265137,4.717778205871582,115243200.0,0.04885920256190457,1.0564332233315081,1.1338271518276495,56.19735159291489,46.103718050034004,-0.3032709039821677,-0.267117081460416,-0.3130448048285075,-0.3443388404045118,9.186534729599913,0.3644442558288574,-0.10160925235412677,0.28466680049896276,-0.07389748055678158,0.6432310815547071,0.10538465997109103,0.4639489410268345,-0.5786141234191895,98.64874493175789,56.760545782590924,0.17928214052787206,1,-0.2800002098083496,-0.3094449043273926,-0.3111114501953125,-0.24222230911254883,0.3344440460205078,2,0.10437254628864334,-1.5787780019374016,4.82111120223999,-1.131312693444769,4.575555801391602,1.0,4.595555782318115,0.10437254628864334
6868,2008-01-24,5.203332901000977,5.244443893432617,5.070000171661377,5.073332786560059,58076100.0,0.029004491353232797,-1.5528596549991627,0.38360717094812025,64.64521334044684,47.61646389596697,-0.3996452996138631,-0.4221241676454115,-0.457476004277547,-0.48387237990601495,9.4513796956064,0.18777704238891602,-0.0570851582147478,0.4228883981704712,0.031818412757832704,0.8139583835831097,0.22735340546415195,0.6184233908767904,-0.7044439315795898,94.55883290323273,46.44348080210483,0.1955349927063193,1,-0.3366663455963135,-0.36611104011535645,-0.4577775001525879,-0.3888883590698242,0.23000001907348633,3,0.07110824784781777,1.0564332233315081,5.056666851043701,-1.5787780019374016,4.82111120223999,-1.131312693444769,4.575555801391602,0.07110824784781777
6869,2008-01-25,5.050000190734863,5.305555820465088,5.0155558586120605,5.269999980926514,75053700.0,-0.02946817226255427,-1.0076950629123387,-1.6923045886366137,64.21685585177764,49.14631083275951,-0.23652239925600238,-0.28119574400430913,-0.3005994181342899,-0.3260005068547809,9.753018752962825,0.28999996185302734,-0.010875506757367148,0.2682778835296631,-0.12630025022607683,0.662856017285403,0.07098881665179313,0.46556695040753304,-0.4914668273925784,68.70747147443122,14.649652971753824,0.19728906687787012,1,-0.15277767181396484,-0.1822223663330078,-0.28305602073669434,-0.23555564880371094,0.4433326721191406,4,0.13927383652209913,-1.5528596549991627,5.203332901000977,1.0564332233315081,5.056666851043701,-1.5787780019374016,4.82111120223999,0.13927383652209913
6870,2008-01-28,5.24666690826416,5.248888969421387,5.021111011505127,5.066667079925537,51594300.0,0.038943902990363766,1.469888083721339,-0.8181818181818182,68.33423851112329,51.262218144839146,-0.3918299811188932,-0.47536944911571144,-0.4945518492774035,-0.518747980216391,10.619923402683648,0.22777795791625977,0.029322405868034807,0.4478890657424923,0.0043251819788361345,0.8914529495061485,0.22610712386066378,0.6696710076243209,-0.6134312992095952,92.69972329658339,32.09138917303565,0.2217819418818282,1,-0.3494443893432617,-0.3788890838623047,-0.4650005102157593,-0.4322223663330078,0.25222206115722656,0,0.11647607419682782,-1.0076950629123387,5.050000190734863,-1.5528596549991627,5.203332901000977,1.0564332233315081,5.056666851043701,0.11647607419682782
6871,2008-01-29,5.301111221313477,5.333333015441895,5.245555877685547,5.277778148651123,52406100.0,0.010376933394334653,1.000010864782331,0.12962830508070478,69.98917352146033,54.725661828998746,-0.4167696989766725,-0.5267153953713102,-0.5451276250787895,-0.568011861094547,11.640880830156068,0.08777713775634854,0.04160972133368013,0.4832222700119022,-0.012053261574184404,0.9784978015979888,0.2355845042188589,0.7308600358049455,-0.6006435911178594,94.91234727404677,26.62027274937934,0.24763776579304342,1,-0.3900001049041748,-0.4194447994232178,-0.5055557489395142,-0.4866666793823242,0.012221813201904297,1,0.07503663680432782,1.469888083721339,5.24666690826416,-1.0076950629123387,5.050000190734863,-1.5528596549991627,5.203332901000977,0.07503663680432782
6872,2008-01-30,5.316667079925537,5.45444393157959,5.237778186798097,5.288888931274414,54725400.0,0.00293445241245216,-2.3333284426822116,1.190505384914066,68.16094236150246,57.456276298802486,-0.3858038252188756,-0.5358798057332086,-0.5569842483148131,-0.5786345484514896,13.04384821803525,0.21666574478149325,0.0658109631253101,0.47727811336517334,-0.06561259335700864,1.0201688200873553,0.2058327600040828,0.7487234667262639,-0.5402556035003663,68.60774759211877,-2.448667485551667,0.27144535336109094,1,-0.3450005054473877,-0.37444519996643066,-0.5338892936706543,-0.5022225379943848,-0.08444499969482422,2,0.05412732125132713,1.000010864782331,5.301111221313477,1.469888083721339,5.24666690826416,-1.0076950629123387,5.050000190734863,0.05412732125132713
6873,2008-01-31,5.384444236755371,5.47777795791626,5.152222156524658,5.243332862854004,85394700.0,0.01274805358525155,-1.013750630458443,5.079941635911081,65.5472642790993,60.37149055397203,-0.4144238043825714,-0.5900676948906209,-0.6189446247666535,-0.6381247513992587,13.856114031978253,0.32555580139160156,0.0879360663837705,0.5172219514846805,-0.0777438723170949,1.112187775286456,0.21973903958379282,0.8147048633855682,-0.5131082166085816,79.80760303296023,10.314031036507501,0.2974829119008877,1,-0.4011106491088867,-0.4305553436279297,-0.6016664505004883,-0.5699996948242188,-0.16222238540649414,3,0.0012381334109339281,-2.3333284426822116,5.316667079925537,1.000010864782331,5.301111221313477,1.469888083721339,5.24666690826416,0.0012381334109339281
6874,2008-02-01,5.547778129577637,5.564444065093994,5.31777811050415,5.398889064788818,55669500.0,0.030334401405313738,1.7073283701212891,1.055117391833259,72.4804064345577,64.17874504572094,-0.4788348595578862,-0.7209709340951242,-0.7678530063598696,-0.7907184903247959,15.108145383046976,0.24666595458984375,0.13885888981696848,0.6365002870559691,-0.022931934539187182,1.2959325086511253,0.3067841762583905,0.9662163978535476,-0.5794113993877321,96.93264832568639,25.541914909825692,0.32971611079757823,2,-0.5161116123199463,-0.5505561828613281,-0.7544448375701904,-0.7333335876464844,-0.10666704177856445,4,-0.020629017028099272,-1.013750630458443,5.384444236755371,-2.3333284426822116,5.316667079925537,1.000010864782331,5.301111221313477,-0.020629017028099272
6875,2008-02-04,5.448888778686523,5.628889083862305,5.423333168029785,5.547778129577637,57504600.0,-0.0178250370835652,-1.7407350893589426,-0.6641814228021125,66.84915257865329,66.2689553857262,-0.2715966412238151,-0.5790492131529543,-0.6549600011791288,-0.6811469358884974,15.75365845268161,0.20555591583251953,0.17796819951957588,0.4914443016052248,-0.18339035948962223,1.1662789627000718,0.15402697105780128,0.8288616321526483,-0.3732281282138823,62.23771886563503,-6.926761032420799,0.3374173305474234,2,-0.28444433212280273,-0.41944432258605957,-0.6505553722381592,-0.6344442367553711,0.03111124038696289,0,0.008156540897168663,1.7073283701212891,5.547778129577637,-1.013750630458443,5.384444236755371,-2.3333284426822116,5.316667079925537,0.008156540897168663
6876,2008-02-05,5.260000228881836,5.422222137451172,5.233333110809326,5.318889141082764,65287800.0,-0.034665517590215855,-2.366311307887435,0.5955030715670296,62.83592179051961,67.00657429657116,-0.015538646685371305,-0.3486152773781708,-0.4506427017924901,-0.48231772207908463,15.702233880112937,0.21555566787719727,0.2459787638887292,0.2648335456848141,-0.3876170946709969,0.9172841860406251,-0.06139177449309141,0.5910588658627196,-0.07369389173126173,22.610772045620287,-44.69121940232221,0.3262253201779053,2,0.06222224235534668,-0.23055577278137207,-0.4616668224334717,-0.4455556869506836,0.2566666603088379,1,0.045416108392514865,-1.7407350893589426,5.448888778686523,1.7073283701212891,5.547778129577637,-1.013750630458443,5.384444236755371,0.045416108392514865
6877,2008-02-06,5.2844438552856445,5.368888854980469,5.251111030578613,5.2655558586120605,38268900.0,0.004647077060870197,-3.9302474125971836,-0.3207394391857424,61.42431700231081,66.64869692566715,-0.004776567373970586,-0.32653082509964015,-0.46249415782310077,-0.4968792290781838,15.810451340307363,0.11777782440185547,0.3251284930878793,0.24911053180694598,-0.3680471532486864,0.8662682168625784,-0.05946831072087022,0.5576893743347622,0.34444522857666016,27.73880275258267,-36.11068903620269,0.3085788425278161,2,0.037778615951538086,-0.25499939918518066,-0.4861104488372803,-0.4699993133544922,0.15666723251342773,2,0.0054668343577612966,-2.366311307887435,5.260000228881836,-1.7407350893589426,5.448888778686523,1.7073283701212891,5.547778129577637,0.0054668343577612966
6878,2008-02-07,5.274444103240967,5.349999904632568,5.20555591583252,5.264443874359131,38692800.0,-0.0018922997989042623,-1.260891307106143,0.5294488904597208,70.93900895134647,67.39560282561924,0.01829502115002324,-0.2788469012022894,-0.4359260652239465,-0.4752165395840322,15.828031933364578,0.14444398880004794,0.37465336930178594,0.2061107635498045,-0.3863760693485112,0.7985975964481202,-0.0901326528993538,0.5023541799989628,0.346889419555664,16.272806529442466,-52.01096511468897,0.296243416449158,2,0.05055594444274902,-0.24499964714050293,-0.47611069679260254,-0.45999956130981445,0.4266667366027832,3,-0.008005018573295719,-3.9302474125971836,5.2844438552856445,-2.366311307887435,5.260000228881836,-1.7407350893589426,5.448888778686523,-0.008005018573295719
6879,2008-02-08,5.3355560302734375,5.4377779960632315,5.212222099304199,5.237778186798097,57018600.0,0.011586420452331492,-2.029832343192033,9.777560556932965,72.86098688154954,67.89857486677771,0.0021779840257849514,-0.31626967066976075,-0.48274916346364627,-0.5258771903775088,16.972794795538782,0.22555589675903231,0.3934322093442235,0.24188933372497523,-0.35081753764054735,0.8345962050904978,-0.054464101957786504,0.538242769407737,0.26914638824462855,30.708700441769004,-41.84666274934329,0.29635343568276135,2,0.054999589920043945,-0.30611157417297363,-0.5372226238250732,-0.5211114883422852,0.7377767562866211,4,-0.021241306113460978,-1.260891307106143,5.274444103240967,-3.9302474125971836,5.2844438552856445,-2.366311307887435,5.260000228881836,-0.021241306113460978
6880,2008-02-11,5.43222188949585,5.460000038146973,5.198888778686523,5.3444437980651855,41623200.0,0.01811729811737317,2.643386095530849,0.8977298773499874,70.19090735504395,67.9209897371759,-0.07308451773238023,-0.37612598580706624,-0.5678276222672158,-0.6153798698843671,18.210836341585768,0.2611112594604492,0.38603744688187724,0.3029440879821781,-0.28074859680594866,0.8866367727703048,0.01109774558811516,0.594790430376241,0.15651466891479426,89.36156613524717,16.1570081739644,0.29184634239406326,2,-0.041666269302368164,-0.40277743339538574,-0.6330549716949463,-0.6416664123535156,0.4622220993041992,0,0.0016363835064270305,-2.029832343192033,5.3355560302734375,-1.260891307106143,5.274444103240967,-3.9302474125971836,5.2844438552856445,0.0016363835064270305
6881,2008-02-12,5.431110858917236,5.572222232818604,5.363333225250244,5.475555896759033,40888800.0,-0.00020452599345432976,-1.3209850379349906,-0.5063340648834228,64.63945086166396,67.52971290386051,-0.05765703258010291,-0.3456567221547804,-0.551392836137965,-0.6058507198226604,19.441071865146185,0.20888900756836026,0.3924073151662091,0.27194416522979736,-0.30915541395980384,0.8530437444193986,-0.018605624365003237,0.562493954824598,-0.2322220802307129,62.202322792255174,-7.462179334286972,0.29054978959480054,2,-0.04055523872375488,-0.40166640281677246,-0.6588888168334961,-0.6494443416595459,0.6344451904296875,1,0.009001687026141125,2.643386095530849,5.43222188949585,-2.029832343192033,5.3355560302734375,-1.260891307106143,5.274444103240967,0.009001687026141125
6882,2008-02-13,5.54555606842041,5.6044440269470215,5.405556201934815,5.462222099304199,49656600.0,0.021072154937745058,-1.0225973358420024,-1.8749892713071838,63.72553594487249,67.32729864450198,-0.15222834292154808,-0.41984571317465313,-0.6512326268168458,-0.7106301039324983,20.78006941830626,0.19888782501220614,0.3748644811021471,0.3471671104431149,-0.22665570187350514,0.9209899227597349,0.06025570428480531,0.6340785166014244,-0.3466672897338867,85.47967045693706,18.180744946039326,0.2869114061583099,2,-0.1316671371459961,-0.4944450855255127,-0.805556058883667,-0.7805562019348145,0.683332920074462,2,-0.005209428752194545,-1.3209850379349906,5.431110858917236,2.643386095530849,5.43222188949585,-2.029832343192033,5.3355560302734375,-0.005209428752194545
6883,2008-02-14,5.422222137451172,5.5900001525878915,5.392221927642822,5.5577778816223145,49865400.0,-0.022240137769334423,-1.0227255547888345,-1.6266565196493556,65.2967859360009,66.52911858910679,-0.025671724047320765,-0.2655861104216841,-0.5120253513321771,-0.5781606990408932,21.621328471679135,0.19777822494506925,0.3453807004172358,0.19555542469024623,-0.36289727614848033,0.7540081255289728,-0.08367092572911705,0.4747817751096095,-0.20711114883422876,55.06854114761597,-11.554348294437041,0.27922635041936317,2,-0.008333206176757812,-0.3672220706939697,-0.6822221279144287,-0.6677777767181396,0.9588890075683594,3,0.0034836179464936556,-1.0225973358420024,5.54555606842041,-1.3209850379349906,5.431110858917236,2.643386095530849,5.43222188949585,0.0034836179464936556
6884,2008-02-15,5.420000076293945,5.4588890075683585,5.325555801391602,5.412221908569336,43184700.0,-0.0004098063673708685,2.1168628500089612,-0.05737984599744619,58.4782503232644,65.59901833850802,-0.04859095655039969,-0.20915535485489745,-0.49362849222634964,-0.5670781626538197,23.441159935202165,0.13333320617675692,0.3215063565991283,0.15211114883422816,-0.3261468973113004,0.6303691949797567,-0.08701787423853613,0.39124017190699245,-0.18931576614379875,54.52063524163708,-8.440037912149926,0.23912902307276415,2,-0.01833367347717285,-0.3611109256744385,-0.6888891458511353,-0.6800000667572021,0.9099998474121094,4,0.05186545379940677,-1.0227255547888345,5.422222137451172,-1.0225973358420024,5.54555606842041,-1.3209850379349906,5.431110858917236,0.05186545379940677
6885,2008-02-19,5.422222137451172,5.501111030578613,5.3611111640930185,5.493332862854004,39443400.0,0.0004099743774812481,2.230751455263688,-9.142349190779793,56.242829010174816,64.86645247402525,-0.06145626054177278,-0.15251453727938635,-0.4829700885412267,-0.5606739567698193,25.07977973481923,0.13999986648559481,0.3011593618769792,0.11199989318847692,-0.24196189239776267,0.4659616787747165,-0.06498099960464288,0.2889807859815967,-0.17658743862915038,34.66131847877566,-23.255622932994022,0.1769808927931198,2,-0.020555734634399414,-0.36333298683166504,-0.6941666603088379,-0.6822221279144287,0.7399997711181641,1,0.12008188388514718,2.1168628500089612,5.420000076293945,-1.0227255547888345,5.422222137451172,-1.0225973358420024,5.54555606842041,0.12008188388514718
6886,2008-02-20,5.621110916137695,5.670000076293945,5.3544440269470215,5.385556221008301,65075400.0,0.03668030811810574,-1.119397010030617,-3.312505867364045,63.19843387914657,65.06357657145145,-0.2276773554718421,-0.3039816389054639,-0.671201573296532,-0.751093930143365,26.58480027311054,0.31555604934692383,0.2549968480289948,0.27088868618011475,-0.026660838975999468,0.568438211336229,0.12211392360205764,0.41966344875817185,-0.3611238441906739,85.80636587148648,28.03379344460066,0.14877476257805708,2,-0.18666648864746094,-0.5416662693023682,-0.8930554389953613,-0.8811109066009521,0.6622219085693359,2,0.04862616602665493,2.230751455263688,5.422222137451172,2.1168628500089612,5.420000076293945,-1.0227255547888345,5.422222137451172,0.04862616602665493
6887,2008-02-21,5.584444046020508,5.707777976989746,5.565556049346924,5.628889083862305,38594700.0,-0.006523064686718816,-2.459502406773763,-0.18868245363304006,58.910877206102306,63.72711748864654,-0.1609006526527752,-0.2379473852545706,-0.6244061223855839,-0.7082144373089179,27.681716955586865,0.14222192764282227,0.22675010050160882,0.20783295631408727,-0.07325602749021787,0.4889219401183924,0.06728846441193426,0.3483774482162403,-0.2998561938126709,67.73239784525025,12.220538688467101,0.14054449190215276,2,-0.13111066818237305,-0.4861104488372803,-0.8563885688781738,-0.8444440364837646,0.6455559730529785,3,0.08615217546485354,-1.119397010030617,5.621110916137695,2.230751455263688,5.422222137451172,2.1168628500089612,5.420000076293945,0.08615217546485354
6888,2008-02-22,5.573332786560059,5.6599998474121085,5.422222137451172,5.5966668128967285,67973400.0,-0.0019896805069373746,2.1703674504805184,0.5250085829542529,51.317249997296294,61.33336894595173,-0.11503002175453769,-0.20837910404324056,-0.6041611936319891,-0.6909985499604199,27.77946200495982,0.2377777099609366,0.21961479526623862,0.1782217025756836,-0.10355141610143814,0.45999482125280533,0.03733514323712317,0.319108261914244,-0.2548897243696686,64.82538193413492,13.95180569012512,0.14088655933856084,2,-0.11999940872192383,-0.47499918937683105,-0.8736106157302856,-0.8333327770233154,0.9033341407775888,4,0.1176237319823552,-2.459502406773763,5.584444046020508,-1.119397010030617,5.621110916137695,2.230751455263688,5.422222137451172,0.1176237319823552
6889,2008-02-25,5.75333309173584,5.7688889503479,5.487778186798097,5.572222232818604,68436900.0,0.03229670864260026,1.6492069662047761,-7.76166343108201,64.4820218296633,60.699048332020546,-0.25651141098682473,-0.35098075835282394,-0.7693091700904535,-0.8652580846690698,27.813390691812845,0.2811107635498038,0.2208529717167167,0.32305536270141566,0.04713811761003228,0.598972607792799,0.18509674015572397,0.46101398524710735,-0.40374323636150145,96.24658000768564,44.87679826415082,0.13795862254569183,2,-0.20611071586608887,-0.6244440078735352,-1.0466663837432861,-1.0133330821990967,0.6477780342102051,0,0.10911554107399746,2.1703674504805184,5.573332786560059,-2.459502406773763,5.584444046020508,-1.119397010030617,5.621110916137695,0.10911554107399746
6890,2008-02-26,5.857778072357178,5.921111106872559,5.726666927337647,5.736667156219482,93338100.0,0.0181538212642971,-1.755896624900337,0.668711511069808,80.91951210729417,62.50794402597946,-0.3288222166108419,-0.4293061394165294,-0.8577759452000828,-0.9623563752876585,28.036577879379376,0.19444417953491122,0.21169970915606928,0.3969447851181034,0.07511128241258991,0.7187782878236169,0.2360280337653471,0.5578615364708597,-0.46625830748548314,88.82359029508065,32.419083689610176,0.16091675135275654,2,-0.23444461822509766,-0.652777910232544,-1.151111364364624,-1.1177780628204346,0.6599998474121094,1,0.08061450015958949,1.6492069662047761,5.75333309173584,2.1703674504805184,5.573332786560059,-2.459502406773763,5.584444046020508,0.08061450015958949
6891,2008-02-27,5.6988887786865225,5.814444065093994,5.6666669845581055,5.774444103240968,40154400.0,-0.027124498693532395,-1.1111175446782857,-0.623852307983069,68.81935837575053,63.073924296077024,-0.14299111303333678,-0.2520090177780059,-0.689977431930787,-0.7950182040573823,27.824794907276996,0.19111108779907227,0.19049069887193326,0.21816661357879585,-0.11118290348710769,0.5475161306446994,0.05349185504584408,0.3828413721117476,-0.24381805277472424,55.45655610630752,-4.385023296730651,0.16467475853295163,2,-0.07555532455444247,-0.4888887405395499,-0.981388807296752,-0.9588887691497794,0.6666669845581064,2,0.08130236400044333,-1.755896624900337,5.857778072357178,1.6492069662047761,5.75333309173584,2.1703674504805184,5.573332786560059,0.08130236400044333
6892,2008-02-28,5.6044440269470215,5.6777777671813965,5.538888931274414,5.668889045715332,31471200.0,-0.016572485515547908,2.3783672498883623,0.8529513856018379,63.917490113807844,62.92066920472224,-0.04393486892414078,-0.1421894413421958,-0.5829164407085541,-0.6928363668027604,26.913175628475717,0.1599998474121085,0.16940601097537744,0.10933301448821986,-0.21494431822198923,0.43361034719842895,-0.05280565186688513,0.27147168084332485,-0.09344845531993151,36.525539882589754,-27.636374529425296,0.16213866635510465,2,0.018889427185058594,-0.29388856887817383,-0.878055214881897,-0.8644440174102783,0.7722229957580558,3,0.1211340133822032,-1.1111175446782857,5.6988887786865225,-1.755896624900337,5.857778072357178,1.6492069662047761,5.75333309173584,0.1211340133822032
6893,2008-02-29,5.391110897064209,5.543333053588867,5.302221775054932,5.418889045715332,58144500.0,-0.03806499428972332,-1.3459380212163319,0.4310363963270712,52.07638351012127,62.20935066992856,0.1838553906218534,0.07554181444959429,-0.3579322031249781,-0.47550062130468085,26.081490266262087,0.30222225189208984,0.15793053828467318,-0.104333448410034,-0.4281451747216565,0.21947827790158847,-0.2662393115658457,0.05757241474577768,0.5300002098083496,14.362684479988905,-51.79887839062851,0.16190586315581143,2,0.22055554389953613,0.07722258567810059,-0.6291666030883789,-0.6438889503479004,1.0411109924316406,4,0.1556059851163707,2.3783672498883623,5.6044440269470215,-1.1111175446782857,5.6988887786865225,-1.755896624900337,5.857778072357178,0.1556059851163707
6894,2008-03-03,5.433332920074463,5.436666965484619,5.320000171661377,5.374444007873535,45729900.0,0.007831785288120452,2.5592473251238337,-2.119972534546391,50.04328682631392,61.52051264949957,0.1606137776953025,0.025619769216326027,-0.38945582644519394,-0.5135048343132951,24.904683658026112,0.11666679382324219,0.1404270145032207,-0.05638916492462176,-0.3803517296456711,0.2675733997964276,-0.21837044728514599,0.10559211743590247,0.47540040016174334,21.18490952727665,-40.305296936776685,0.16198128236052456,3,0.17833352088928223,0.03500056266784668,-0.5813887119293213,-0.5961110591888428,0.8233342170715332,0,0.1920246785188502,-1.3459380212163319,5.391110897064209,2.3783672498883623,5.6044440269470215,-1.1111175446782857,5.6988887786865225,0.1920246785188502
6895,2008-03-04,5.493332862854004,5.5344438552856445,5.349999904632568,5.393332958221436,47272500.0,0.011042935093827921,1.0243885206478136,1.6981109158778462,52.3178685606226,60.31156094744135,0.12489580824118018,-0.03254859673497812,-0.4364067868805215,-0.5690371778483989,23.601382448011023,0.18444395065307617,0.13151387388367297,0.0013885736465457654,-0.32200387031344224,0.3247810176065338,-0.16030764833344868,0.1630847956265402,0.40327022647857724,37.31018573684054,-23.094812113146688,0.16169622197999414,3,0.11833357810974121,-0.022221803665161133,-0.610832691192627,-0.6255550384521484,0.7911109924316406,1,0.16525091156053007,2.5592473251238337,5.433332920074463,-1.3459380212163319,5.391110897064209,2.3783672498883623,5.6044440269470215,0.16525091156053007
6896,2008-03-05,5.498888969421387,5.616666793823242,5.436666965484619,5.5411109924316415,43225200.0,0.0010114272530166168,-1.1600061798331445,-0.422220632763525,48.108093897062126,59.11125169088133,0.11195225868880332,-0.020332588186471767,-0.4255714371452015,-0.5687529100627158,23.5461860598765,0.17999982833862305,0.1359664172637025,-0.004999756813049316,-0.309411004200034,0.29941149057393535,-0.1572053805065412,0.14720586688044257,0.3858264936256415,52.36694354226395,-4.665255982724155,0.15220562369349233,3,0.1127774715423584,0.03777766227722168,-0.6163887977600098,-0.6311111450195312,0.7577781677246094,2,0.18528996603019454,1.0243885206478136,5.493332862854004,2.5592473251238337,5.433332920074463,-1.3459380212163319,5.391110897064209,0.18528996603019454
6897,2008-03-06,5.313333034515381,5.495555877685547,5.304443836212158,5.483333110809326,46958400.0,-0.0337442592381586,-1.0355053326561707,4.026336593408991,45.79759667071651,58.497956876816914,0.28497498441932123,0.1765504559077904,-0.23009883970549083,-0.3772940837084482,23.247558963244924,0.19444513320922852,0.13989295696278425,-0.192000150680542,-0.4922730710367942,0.1082727696757102,-0.34213661085866764,-0.04186369050241634,0.5597325547718057,3.5336096287905328,-51.526747193614085,0.15013646017812599,3,0.29833340644836426,0.22333359718322754,-0.4169442653656006,-0.43166661262512207,1.0322227478027344,3,0.1980344017387985,-1.1600061798331445,5.498888969421387,1.0243885206478136,5.493332862854004,2.5592473251238337,5.433332920074463,0.1980344017387985
6898,2008-03-07,5.232222080230713,5.421111106872559,5.176667213439941,5.27666711807251,39652200.0,-0.015265550598423161,-2.14286590113481,0.26144128173770603,43.16895889326445,56.1298387727726,0.34934863521673254,0.26808069317012073,-0.14568373405931112,-0.2912242046810798,23.08287989343139,0.2444438934326172,0.11492014584787924,-0.2710000038146969,-0.5786118403365004,0.03661183270710655,-0.4248059220755982,-0.11719408555379562,0.6294266327718283,12.626118130016279,-40.746775003167045,0.15380591826090168,3,0.3166670799255371,0.3044445514678955,-0.27527785301208496,-0.29000020027160645,1.1866669654846191,4,0.2187301924355436,-1.0355053326561707,5.313333034515381,-1.1600061798331445,5.498888969421387,1.0243885206478136,5.493332862854004,0.2187301924355436
6899,2008-03-10,5.222221851348877,5.383333206176758,5.174444198608398,5.24666690826416,32576400.0,-0.001911277604140782,-2.48147294553344,0.5500064372156896,42.76527519762931,51.89047911614317,0.30853352234014153,0.2837003276309309,-0.13210506168846514,-0.27595351524633216,22.55125411565479,0.20888900756835938,0.097049893736318,-0.2753335237503052,-0.5996712109098192,0.04900416340920888,-0.43750236733006265,-0.1131646801705477,0.6120276016711603,10.803982713110088,-43.07954727603871,0.1621688435797572,3,0.27222228050231934,0.32555580139160156,-0.25361061096191406,-0.26833295822143555,1.4322223663330078,0,0.23170215141940687,-2.14286590113481,5.232222080230713,-1.0355053326561707,5.313333034515381,-1.1600061798331445,5.498888969421387,0.23170215141940687
6900,2008-03-11,5.441111087799072,5.444444179534912,5.277778148651123,5.328888893127441,48069000.0,0.04191496314804333,1.8037396671840595,-4.590792938652102,43.58163539781118,49.08628767414991,0.0271830686862069,0.06905149957519185,-0.34096586406312746,-0.48897335467517156,21.912398247657716,0.22222232818603516,0.09500297548454384,-0.05688874721527082,-0.3808736347989301,0.26709614036838847,-0.21888119100710046,0.10510369657655882,0.35355004995626693,60.30150699584218,10.024074434099937,0.16199244379182953,3,-0.015000104904174805,0.10666656494140625,-0.42666685581207275,-0.44388914108276367,1.1055560111999503,1,0.1498877777326939,-2.48147294553344,5.222221851348877,-2.14286590113481,5.232222080230713,-1.0355053326561707,5.313333034515381,0.1498877777326939
6901,2008-03-12,5.480000019073486,5.602221965789795,5.434443950653076,5.4422221183776855,48809700.0,0.007147240820283285,-5.291569065713008,0.33663484131941346,46.28166740738503,47.12675181788071,-0.05142877315200245,0.03585112293090731,-0.36959752706238813,-0.5261602218003256,21.047428462043925,0.16777801513671875,0.061400191945937266,-0.020444273948669434,-0.34303896370131515,0.3021504158039763,-0.18174161882499273,0.14085307092765387,0.27744810233303685,71.42863512481678,22.394196372926608,0.16129734487632297,3,-0.08444452285766602,0.06777763366699219,-0.38305556774139404,-0.45055556297302246,1.324443817138671,2,0.1467963199657374,1.8037396671840595,5.441111087799072,-2.48147294553344,5.222221851348877,-2.14286590113481,5.232222080230713,0.1467963199657374
6902,2008-03-13,5.516666889190674,5.555555820465088,5.345555782318115,5.394443988800049,46725300.0,0.006691034669628948,1.0999923706345724,3.235301542422942,48.018678643370826,46.6758957215751,-0.1138262887970205,-0.003258065404224908,-0.3943307949892674,-0.5619944951768989,19.85702671443533,0.21000003814697266,-0.0012990787995290631,0.017667055130004883,-0.3043353008378107,0.33966941109782045,-0.14333412285390335,0.1786682331139131,0.2058009968479615,80.00011146842935,31.601448309415673,0.16100117798390792,3,-0.12111139297485352,0.031110763549804688,-0.3408334255218506,-0.48722243309020996,1.2177772521972665,3,0.13413901234552972,-5.291569065713008,5.480000019073486,1.8037396671840595,5.441111087799072,-2.48147294553344,5.222221851348877,0.13413901234552972
6903,2008-03-14,5.441111087799072,5.601110935211182,5.345555782318115,5.559999942779541,56031300.0,-0.013695915107661327,1.5414358877086494,-0.9727215980024969,38.22299890967184,45.36253039750377,-0.034008437089694254,0.07777286104423631,-0.3055748552898745,-0.4836596638166757,18.76816294616954,0.2555551528930664,-0.04686425303946162,-0.05883319377899188,-0.37999708358792805,0.2623306960299443,-0.21941513868345996,0.10174875112547621,0.2484753769937491,62.3377159004141,19.165664495895037,0.16058194490446812,3,-0.04555559158325195,0.10666656494140625,-0.265277624130249,-0.4116666316986084,1.2988886833190918,4,0.16622426558192016,1.0999923706345724,5.516666889190674,-5.291569065713008,5.480000019073486,1.8037396671840595,5.441111087799072,0.16622426558192016
6904,2008-03-17,5.70111083984375,5.833333015441895,5.386666774749756,5.401111125946045,145489500.0,0.04778431240407688,-1.7162175289135353,-2.523362799204261,44.7111652837512,44.517341144518056,-0.281647588964562,-0.16873825819570953,-0.543887211162339,-0.7394289867097559,18.419325578554588,0.44666624069213956,-0.07655272384802814,0.1871110200881958,-0.14377945461795782,0.5180014947943494,0.021665782735118988,0.3525562574412726,-0.5266666412353516,76.19997888562433,37.199647218950595,0.165445237353077,3,-0.19722223281860352,-0.15333318710327148,-0.5238885879516602,-0.6716663837432861,0.8944449424743652,0,0.12590146482597664,1.5414358877086494,5.441111087799072,1.0999923706345724,5.516666889190674,-5.291569065713008,5.480000019073486,0.12590146482597664
6905,2008-03-18,6.073332786560059,6.079999923706055,5.797778129577638,5.811110973358153,102825000.0,0.06528937204920404,1.0483800354050843,0.8740735442545071,61.04915984477323,45.955237360930404,-0.6291011522436474,-0.5161424382966402,-0.8851002410707958,-1.106579189520028,18.15048232589395,0.3788890838623047,-0.06405477575533869,0.5267774343490599,0.11553966841757468,0.9380152002805451,0.3211585513833173,0.7323963173148025,-0.8857108116149899,99.0922199837558,59.605167293985424,0.20561888296574243,3,-0.44611072540283203,-0.44611072540283203,-0.8633327484130859,-1.0438883304595947,0.6788892745971689,1,0.09568246159798677,-1.7162175289135353,5.70111083984375,1.5414358877086494,5.441111087799072,1.0999923706345724,5.516666889190674,0.09568246159798677
6906,2008-03-19,5.894443988800049,6.111111164093018,5.873332977294923,6.091111183166504,77210100.0,-0.02945479920940286,1.0093889713837778,-0.7500031822868434,58.151150940250396,47.32785450198972,-0.4338233783188761,-0.33278851065499193,-0.6759971354642857,-0.9233235178375221,17.23110906050503,0.23777818679809481,-0.05368751602554944,0.334221982955933,-0.10468474458524923,0.7731287104971152,0.11476861918534187,0.5536753467265241,-0.6711268959045409,71.69804034416993,30.521248340663384,0.21945336377059113,3,-0.2516663074493408,-0.2516663074493408,-0.6844439506530762,-0.864999532699585,0.9877781867980957,2,0.11065048907721464,1.0483800354050843,6.073332786560059,-1.7162175289135353,5.70111083984375,1.5414358877086494,5.441111087799072,0.11065048907721464
6907,2008-03-20,6.065556049346924,6.108889102935791,5.833333015441895,5.941111087799072,72763200.0,0.029029381036108415,1.6105318793310541,-0.6327692930625228,69.41778521923594,50.244390760430996,-0.5442445029207965,-0.4911924877000615,-0.8134955396796526,-1.0871487867724028,16.04707084064676,0.2755560874938956,-0.04583096115421359,0.48127844333648717,-0.012522741637825519,0.9750796283107999,0.23437785084933083,0.7281790358236435,-0.788971312179565,94.04940310908971,47.43680574943188,0.24690059248715648,3,-0.4227783679962158,-0.4227783679962158,-0.8555560111999512,-1.03611159324646,0.8322219848632812,3,0.1218169910316449,1.0093889713837778,5.894443988800049,1.0483800354050843,6.073332786560059,-1.7162175289135353,5.70111083984375,0.1218169910316449
6908,2008-03-24,6.228888988494872,6.320000171661378,6.0900001525878915,6.0900001525878915,67777200.0,0.026927941613124506,-2.3120015380865664,1.1160663652387013,71.4114771745508,53.42730209120005,-0.6161246315747446,-0.6354758185253653,-0.9449222087040079,-1.2431292122973323,16.02399724641887,0.254444122314454,-0.025586654390661323,0.6118335723876944,0.040196127939849724,1.1834710168355391,0.3260148501637721,0.8976522946116168,-0.9022326657119741,90.23808818285187,38.73980276591566,0.28581872222392235,3,-0.42999982833862216,-0.48166680335998446,-0.9963890314102164,-1.1994445323944083,0.6533331871032724,0,0.08116297365820113,1.6105318793310541,6.065556049346924,1.0093889713837778,5.894443988800049,1.0483800354050843,6.073332786560059,0.08116297365820113
6909,2008-03-25,6.381111145019531,6.45555591583252,6.20444393157959,6.260000228881836,69810300.0,0.024438091095510428,-1.1626749457914525,0.8719989288326103,72.7635256574845,56.66973434227486,-0.6556157009621932,-0.7781511787721804,-1.0697246868439718,-1.3869680942661304,15.693884356709892,0.2511119842529306,0.020162332148982998,0.7326668262481686,0.06812760554504482,1.3972060469512924,0.40039721589660715,1.06493643659973,-0.9749873143263548,88.68238296144855,33.9274988144778,0.3322696103515619,3,-0.48055529594421387,-0.5661110877990723,-1.1466666460037231,-1.3516666889190674,0.6133327484130859,1,0.056242340548909864,-2.3120015380865664,6.228888988494872,1.6105318793310541,6.065556049346924,1.0093889713837778,5.894443988800049,0.056242340548909864
6910,2008-03-26,6.329999923706055,6.4244441986083975,6.2522220611572275,6.3466668128967285,62485200.0,-0.008009768228746328,1.0000055374818302,-0.13761673779863615,70.82403620944012,59.39666420916987,-0.5198203334789122,-0.7271286193239508,-0.9877120113241542,-1.3270824860237127,14.808925314669736,0.1722221374511701,0.08191047919625838,0.6579445123672487,-0.06857661909395052,1.384465643828448,0.2946839466366491,1.0212050780978483,-0.8189328844989436,79.82138040119658,23.741444445976718,0.36326056573059967,3,-0.4294440746307373,-0.5149998664855957,-1.099722146987915,-1.3005554676055908,0.8422222137451181,2,0.041951952893007904,-1.1626749457914525,6.381111145019531,-2.3120015380865664,6.228888988494872,1.6105318793310541,6.065556049346924,0.041951952893007904
6911,2008-03-27,6.162221908569336,6.363333225250244,6.098888874053955,6.3355560302734375,45389700.0,-0.026505215980869856,1.3106826050906848,10.39990844848797,71.46066147937786,62.00132896872621,-0.2738951560476357,-0.551115021940972,-0.793998643704283,-1.1521085309333152,13.972503106445266,0.26444435119628906,0.14826298730045906,0.46699984073638934,-0.2919489918257163,1.225948673298495,0.08752542445533695,0.8464742570174417,-0.5567059816996842,52.8570859286869,-9.461903630947631,0.3794744162810526,3,-0.26166605949401855,-0.34722185134887695,-0.9319441318511963,-1.132777452468872,0.9644451141357413,3,0.09574471048623279,1.0000055374818302,6.329999923706055,-1.1626749457914525,6.381111145019531,-2.3120015380865664,6.228888988494872,0.09574471048623279
6912,2008-03-28,6.283332824707031,6.392221927642822,6.179999828338622,6.2033329010009775,72503100.0,0.01965377390406453,-2.350891062272684,-0.4615359221805246,76.0462322782293,66.20391045412148,-0.30711416893191235,-0.6521959327324911,-0.8849038625035215,-1.2627092123033794,13.923192900511077,0.23000001907348633,0.2065812886706686,0.554166316986084,-0.24722785362605126,1.3555604875982192,0.1534692316800168,0.9548634022921512,-0.5928128989410926,52.887327066913734,-15.068203781830412,0.40069708530606746,3,-0.36222147941589355,-0.46833276748657227,-1.0263882875442505,-1.233332872390747,0.8855562210083008,4,0.09531396276450432,1.3106826050906848,6.162221908569336,1.0000055374818302,6.329999923706055,-1.1626749457914525,6.381111145019531,0.09531396276450432
6913,2008-03-31,6.230000019073486,6.2688889503479,6.116666793823242,6.2688889503479,96097500.0,-0.00848798036351539,6.828559517386826,-0.4861121045228102,74.44744479074899,69.50794151045457,-0.1453996042832637,-0.5615860828384776,-0.8044428504903713,-1.199566347774434,15.010443695338394,0.16666603088378906,0.26204117968533414,0.458889055252075,-0.3557107226858829,1.273488833190033,0.05158916628309562,0.8661889442210544,-0.4629764943008894,36.760095456459595,-36.837436240123196,0.40729988896897895,3,-0.10333299636840731,-0.41499996185302734,-0.9541665315628052,-1.1611111164093018,1.0011110305786133,0,0.10718748203728401,-2.350891062272684,6.283332824707031,1.3106826050906848,6.162221908569336,1.0000055374818302,6.329999923706055,0.10718748203728401
6914,2008-04-01,6.476666927337647,6.485556125640869,6.2522220611572275,6.305555820465088,48517200.0,0.03959340409453871,1.4705879383030729,-4.3999950953945985,74.7872380737587,71.0343946470085,-0.30227168411211647,-0.7653196501174016,-1.0121382523207378,-1.4357053479217097,16.386993246764124,0.2555561065673828,0.3241467392630204,0.6533892631530769,-0.20270452288095786,1.5094830491871116,0.22534237013605996,1.0814361561700938,-0.6407901634590578,97.70107288198321,21.495466865653583,0.42804689301701715,4,-0.31722235679626554,-0.6466667652130136,-1.2008334398269662,-1.4077780246734628,0.5022220611572248,1,0.06261789479225355,6.828559517386826,6.230000019073486,-2.350891062272684,6.283332824707031,1.3106826050906848,6.162221908569336,0.06261789479225355
6915,2008-04-02,6.401111125946045,6.524444103240968,6.364443778991699,6.495555877685548,40263300.0,-0.011665846374264821,1.1022081188856843,-0.5519498615004789,71.6675333485582,72.53621491459826,-0.19593564512541306,-0.6516803627221055,-0.8970406436618079,-1.3513556761502983,17.442039703018192,0.16000032424926847,0.41372976241815174,0.5324445486068727,-0.34596113379589166,1.4108502310096371,0.09324170740549054,0.9716473898082549,-0.4872728386559819,71.01833820006395,-5.552280686317133,0.43920284120138225,4,-0.22222256660461337,-0.5516669750213623,-1.063055396080017,-1.3016667366027832,0.7133326530456543,2,0.09269215231736516,1.4705879383030729,6.476666927337647,6.828559517386826,6.230000019073486,-2.350891062272684,6.283332824707031,0.09269215231736516
6916,2008-04-03,6.517777919769287,6.54555606842041,6.316667079925537,6.3499999046325675,45151200.0,0.018226022252660012,1.0497431495881426,-1.7764673213338982,72.69520857286287,72.90037306500126,-0.24013695429623105,-0.7252865602382892,-0.9799108811107979,-1.456704522278888,18.111201454920707,0.22888898849487305,0.48485799735144663,0.5981668949127199,-0.30769552052236104,1.5040293103478009,0.14523568719517943,1.0510981026302604,-0.5184548182460977,93.52323541379917,16.668209022033835,0.45293120771754064,4,-0.19999980926513672,-0.6577777862548828,-1.1036111116409302,-1.3422224521636963,0.5088891983032227,3,0.1004091004231471,1.1022081188856843,6.401111125946045,1.4705879383030729,6.476666927337647,6.828559517386826,6.230000019073486,0.1004091004231471
6917,2008-04-04,6.365555763244629,6.468889236450195,6.332221984863281,6.440000057220459,48367800.0,-0.023354916107673485,1.0672290121208405,-0.4437070847164726,70.25316918527915,72.77167217730441,-0.04568933941100539,-0.5166832823137835,-0.8025580156108241,-1.2951055959426085,19.505452122630828,0.18555593490600586,0.49593641685171175,0.39333360195159894,-0.48610664755475597,1.2727738514579539,-0.04638652280157807,0.833053726704776,-0.27883538701788435,58.03105467143108,-19.80685760865505,0.43972012475317723,4,-0.04333329200744629,-0.5055556297302246,-0.9488890171051025,-1.190000295639038,0.7444443702697745,4,0.11956713408359132,1.0497431495881426,6.517777919769287,1.1022081188856843,6.401111125946045,1.4705879383030729,6.476666927337647,0.11956713408359132
6918,2008-04-07,6.376667022705077,6.486667156219482,6.315556049346924,6.397778034210205,28310400.0,0.0017455285718499525,-1.3876030885821597,0.2835813247417187,66.61203364749858,72.08817306508375,-0.03758643300476905,-0.46131115686122026,-0.7926195200575075,-1.2949416384535306,21.357331925818215,0.1711111068725586,0.5288956173946051,0.347222614288329,-0.47665905692661337,1.1711042855032714,-0.06471822131914262,0.7591634498958006,-0.21653293572734622,42.42432124012008,-34.14932097829579,0.4119408356074712,4,-0.05444455146789462,-0.5166668891906729,-0.9097225666046134,-1.2011115550994864,0.8433327674865732,0,0.1242376338907818,1.0672290121208405,6.365555763244629,1.0497431495881426,6.517777919769287,1.1022081188856843,6.401111125946045,0.1242376338907818
6919,2008-04-08,6.43222188949585,6.489999771118164,6.308888912200928,6.3444437980651855,31579200.0,0.008712210719637792,-1.2797318223833476,-4.1579292119348645,60.45308047446314,70.93584465008631,-0.09513305770023717,-0.444349994013308,-0.8211019512642359,-1.3372757654418388,23.2837889323661,0.18111085891723633,0.5296763051755082,0.3422774791717531,-0.40628271448960795,1.0908376728331142,-0.03200261765892698,0.7165575760024332,-0.21042028548728986,52.11241782131538,-20.719974283779912,0.3742800968306804,4,-0.10999941825866699,-0.5722217559814453,-0.8922219276428223,-1.2566664218902588,0.8355560302734375,1,0.12420111959459557,-1.3876030885821597,6.376667022705077,1.0672290121208405,6.365555763244629,1.0497431495881426,6.517777919769287,0.12420111959459557
6920,2008-04-09,6.256667137145996,6.456666946411133,6.2033329010009775,6.4488887786865225,50255100.0,-0.027293018705798033,1.4385071900344615,-2.18985897742334,60.570718643050775,69.72585100160552,0.07702556398760319,-0.21561791296396926,-0.6262966760376933,-1.1509658541800425,25.044839828962683,0.25333404541015536,0.507342549132952,0.1259449243545534,-0.5600321245981492,0.811921973307256,-0.2170436001217979,0.4689334488309047,0.28888893127441406,15.584636349195957,-55.02047055084833,0.34298852447635125,4,0.07444429397583008,-0.3966670036315918,-0.7166671752929688,-1.0811116695404053,1.0377769470214835,2,0.11543235967613263,-1.2797318223833476,6.43222188949585,-1.3876030885821597,6.376667022705077,1.0672290121208405,6.365555763244629,0.11543235967613263
6921,2008-04-10,6.2844438552856445,6.3077778816223145,6.115555763244629,6.2966670989990225,33622200.0,0.0044395390598195306,10.16116617752921,0.06358932124092265,56.97096117475868,67.60637643455323,0.07644865793825062,-0.1897671018404683,-0.635858370797532,-1.1674860771593227,26.007019394476274,0.19222211837768555,0.4673881080797626,0.11349945068359357,-0.5026030538124378,0.7296019551796249,-0.19455180156442164,0.4215507029316088,0.25426774978637656,45.103697345867516,-21.604930470468673,0.30805125224801544,4,0.046112060546875,-0.42444372177124023,-0.7430551052093506,-1.1088883876800537,0.9977779388427734,3,0.13207213602647894,1.4385071900344615,6.256667137145996,-1.2797318223833476,6.43222188949585,-1.3876030885821597,6.376667022705077,0.13207213602647894
6922,2008-04-11,6.256667137145996,6.411110877990723,6.183332920074463,6.211111068725586,33972300.0,-0.0044199166671345935,-3.505442164038331,-3.727003198876763,50.968256865058386,64.99757777614315,0.11180226797541515,-0.10931345003230408,-0.5903153313888181,-1.1287129934576585,27.617829692338812,0.22777795791625977,0.43230584617879764,0.048722720146178844,-0.485358923045502,0.5828043633378597,-0.21831810144966202,0.3157635417420197,0.26511823425292924,37.68557406025474,-24.970771498729192,0.2670408215958406,4,0.07388877868652344,-0.3966670036315918,-0.6825006008148193,-1.0811116695404053,1.1811108589172363,4,0.12306871438868838,10.16116617752921,6.2844438552856445,1.4385071900344615,6.256667137145996,-1.2797318223833476,6.43222188949585,0.12306871438868838
6923,2008-04-14,6.345555782318115,6.396667003631593,6.244443893432617,6.261110782623291,31923900.0,0.01420702799488649,-1.5848987854251162,1.8536498566015618,48.703407257580714,62.099374352123384,0.04585069146535492,-0.13383073731097905,-0.6622234530451268,-1.2053558073080906,29.112015746629666,0.1522231101989755,0.41024609874862517,0.09238913059234655,-0.30361930376560586,0.48839756495029896,-0.10561508658662966,0.29039334777132275,0.15998040475463782,61.4244090537474,1.975078189488272,0.19800421717897637,4,-0.014999866485595703,-0.48555564880371094,-0.7713892459869385,-1.1700003147125244,1.1788883209228525,0,0.12046925083007087,-3.505442164038331,6.256667137145996,10.16116617752921,6.2844438552856445,1.4385071900344615,6.256667137145996,0.12046925083007087
6924,2008-04-15,6.418889045715332,6.449999809265138,6.293333053588867,6.397778034210205,42557400.0,0.011556633636656377,2.760037994747053,0.24999717664065413,53.18980952928517,60.04629392775972,-0.04083443871628045,-0.1587730674991823,-0.7226394975379016,-1.2626281012753315,29.827461780866344,0.15666675567627042,0.3680542189751188,0.12983348369598424,-0.175158576662529,0.43482554405449747,-0.022662546483272372,0.28232951387524086,0.0710479244042963,88.92504773806827,30.728582464025813,0.1524960301792567,4,-0.0883331298828125,-0.5588889122009277,-0.8761111497879028,-1.2433335781097412,1.2311110496521005,1,0.12480520207948875,-1.5848987854251162,6.345555782318115,-3.505442164038331,6.256667137145996,10.16116617752921,6.2844438552856445,0.12480520207948875
6925,2008-04-16,6.654444217681885,6.79555606842041,6.537777900695801,6.5855560302734375,102976200.0,0.03669718705042713,-2.13513983732765,3.263140062792221,66.84415940013633,59.39617735301233,-0.2644890893649654,-0.36739728192266163,-0.9390859667583182,-1.480376620344944,30.17913435658961,0.3766670227050781,0.33796326541033395,0.33633308410644513,0.008041245307581768,0.6646249229053085,0.17218716470701345,0.5004790035058768,-0.5388884544372559,79.24826655746166,19.534677404690484,0.1641459193994317,4,-0.19888830184936523,-0.6177771091461182,-1.1333333253860474,-1.478888750076294,0.851111888885498,2,0.09216903501237272,2.760037994747053,6.418889045715332,-1.5848987854251162,6.345555782318115,-3.505442164038331,6.256667137145996,0.09216903501237272
6926,2008-04-17,6.5466670989990225,6.685555934906006,6.4811110496521,6.622221946716309,73276200.0,-0.01619626149941744,1.0219763636192147,-1.096775086696813,59.094460180488724,58.156320796924504,-0.17006750350650002,-0.21950608026225282,-0.8069691706436801,-1.353588842246924,30.332949447282655,0.20444488525390625,0.2841558046193713,0.19594480991363472,-0.0806540844590451,0.47254370428631454,0.05764536272729526,0.3342442570999742,-0.41751132965087834,59.34669081137902,-1.1795490809236924,0.1382994471863397,4,-0.09111118316650302,-0.47611117362975985,-1.0597227811813346,-1.3711116313934317,0.8677768707275391,3,0.11422254619954497,-2.13513983732765,6.654444217681885,2.760037994747053,6.418889045715332,-1.5848987854251162,6.345555782318115,0.11422254619954497
6927,2008-04-18,6.804443836212157,6.820000171661378,6.622221946716309,6.670000076293945,46823400.0,0.03937526275813674,1.3892545154479872,-1.7794193751971905,67.38403151560624,58.24209833782536,-0.4012350419155819,-0.44173702962721517,-1.0376970224939432,-1.592366129444165,30.855650156481477,0.2733330726623553,0.24789130860520192,0.41677715778350777,0.10536147528265527,0.7281928402843603,0.2610693165330815,0.572484999033934,-0.661960060882568,97.2971651882429,32.369884261248586,0.15570784125042644,4,-0.3366658687591544,-0.7216658592224112,-1.332777261734008,-1.6288883686065665,0.6833343505859393,4,0.07021557814521207,1.0219763636192147,6.5466670989990225,-2.13513983732765,6.654444217681885,2.760037994747053,6.418889045715332,0.07021557814521207
6928,2008-04-21,6.73444414138794,6.836667060852051,6.592222213745117,6.836667060852051,36941400.0,-0.010287349930304335,3.7825839525695386,-0.7603396358915958,58.73495533296364,58.05119554432541,-0.30748263610563864,-0.3498578385554074,-0.9405817842381063,-1.5016828196028689,30.713058111690138,0.2444448471069336,0.19497640959411466,0.3214997053146371,-0.01658115018887152,0.6595805608181458,0.15245927756288324,0.490540133066391,-0.5648597102050799,81.18598907898009,19.561488840413595,0.1690404277517542,4,-0.2583327293396005,-0.6433327198028573,-1.262777566909791,-1.5588886737823495,0.8211116790771475,0,0.10443829363032453,1.3892545154479872,6.804443836212157,1.0219763636192147,6.5466670989990225,-2.13513983732765,6.654444217681885,0.10443829363032453
6929,2008-04-22,6.739999771118164,6.833333015441895,6.622221946716309,6.694444179534912,34938000.0,0.0008249574298315743,-1.2222211068140103,-0.4456494866520234,62.05537901196582,58.216157807538195,-0.2959064460883223,-0.34482732671648275,-0.9203683713497695,-1.4879624777762999,30.207648975016692,0.21111106872558683,0.1571406177207555,0.30911090373992955,-0.058650586342194444,0.6768723938220536,0.12523015869886756,0.49299164878099155,-0.5303903821551526,72.81235960330179,11.864872075330894,0.18388074504106194,4,-0.2638883590698242,-0.6283328533172607,-1.2683331966400146,-1.5644443035125732,0.9300003051757812,1,0.11638640337708273,3.7825839525695386,6.73444414138794,1.3892545154479872,6.804443836212157,1.0219763636192147,6.5466670989990225,0.11638640337708273
6930,2008-04-23,6.595555782318115,6.77666711807251,6.5188889503479,6.77666711807251,31980600.0,-0.021430859600175545,1.8466265421859944,-3.9756115431717554,52.71319376799791,57.74307254012032,-0.10989208631521219,-0.1891671919658533,-0.7544187962074584,-1.32692700987762,29.43986593698008,0.2577781677246094,0.13010383536876002,0.15138912200927734,-0.22019101959330634,0.522969263611861,-0.034400948792014496,0.3371791928105692,-0.34832293304176165,32.18753981398904,-23.62150919126183,0.1857900708012918,4,-0.0855557918548584,-0.2783331871032715,-1.0697226524353027,-1.4200003147125244,1.07777738571167,2,0.1598719422366428,-1.2222211068140103,6.739999771118164,3.7825839525695386,6.73444414138794,1.3892545154479872,6.804443836212157,0.1598719422366428
6931,2008-04-24,6.7522220611572275,6.783332824707031,6.47777795791626,6.617777824401856,49458600.0,0.023753309654224397,2.1073518928905957,-0.7423292208373484,63.446728999238566,59.12956944391813,-0.21593372134699873,-0.3155438987955632,-0.8872797969367996,-1.464183714375923,29.41240701085446,0.3055548667907715,0.12245329320353626,0.27855539321899503,-0.09245782422589688,0.6495686106638869,0.09304878449654908,0.464062001941441,-0.469623159186332,76.47044755495644,20.07735560010741,0.18550660872244587,4,-0.21166658401489347,-0.4172220230102548,-1.1250000000000009,-1.4972221851348886,0.8544449806213361,3,0.11156831611681994,1.8466265421859944,6.595555782318115,-1.2222211068140103,6.739999771118164,3.7825839525695386,6.73444414138794,0.11156831611681994
6932,2008-04-25,6.8822221755981445,6.912221908569336,6.7655558586120605,6.79888916015625,37051200.0,0.019252938256985708,1.0465151867992948,0.6198333037772654,66.23846089754431,61.07790873724742,-0.27699630874635783,-0.4199049863462596,-0.99516268294831,-1.5749921986706958,29.456252220121144,0.1599998474121085,0.13268825760745884,0.3786110401153566,-0.02312166597923415,0.7803437462099474,0.17774468706806168,0.5794773931626516,-0.5663791840943802,93.09468277182951,33.49152152007736,0.20086635304729536,4,-0.27944469451904297,-0.5094447135925293,-1.2394444942474365,-1.6116666793823242,0.391110897064209,4,0.07733284113022121,2.1073518928905957,6.7522220611572275,1.8466265421859944,6.595555782318115,-1.2222211068140103,6.739999771118164,0.07733284113022121
6933,2008-04-28,6.897778034210205,6.993332862854004,6.820000171661378,6.918889045715332,36450900.0,0.0022602959066355677,1.0392243761096966,-0.2533331044506243,65.34806524918667,62.4288260394587,-0.23018848967901473,-0.40355812101727473,-0.9839885138210436,-1.569882462630769,29.950862216289764,0.17333269119262606,0.15333656279866847,0.3607779979705814,-0.05592754519503895,0.7774835411362018,0.15242522638777167,0.5691307695533911,-0.5342247293411946,81.4656348473035,20.05097012900891,0.20835277158281013,4,-0.16222262382507324,-0.3561115264892578,-1.255000352859497,-1.6272225379943848,0.2877779006958008,0,0.08553481275589436,1.0465151867992948,6.8822221755981445,2.1073518928905957,6.7522220611572275,1.8466265421859944,6.595555782318115,0.08553481275589436
6934,2008-04-29,6.8822221755981445,6.993332862854004,6.82111120223999,6.9166669845581055,38237400.0,-0.002255198490718313,-1.1985731417057774,1.6316039120908905,73.05493675851265,63.11891241261162,-0.15868445878131077,-0.37530323172110247,-0.9412606380060415,-1.533541664727176,29.811655889468202,0.17222166061401367,0.19157815421775304,0.3249443769454956,-0.1180409880503639,0.7679297419413551,0.10345169444756586,0.5464370594434254,-0.45569091493063496,78.44833087772165,10.772308571542567,0.22149268249792953,4,-0.1466667652130127,-0.33611130714416504,-1.1091665029525757,-1.485555648803711,0.581110954284668,1,0.09783666200930563,1.0392243761096966,6.897778034210205,1.0465151867992948,6.8822221755981445,2.1073518928905957,6.7522220611572275,0.09783666200930563
6935,2008-04-30,6.994443893432617,7.153333187103272,6.852221965789795,6.9099998474121085,58644000.0,0.016306029501978347,-2.0111150847578947,-2.4515753917714416,74.63384531900394,64.84551076133553,-0.24317807821500192,-0.46461590421061594,-1.0245177189710883,-1.625924482723188,29.733213676173488,0.30111122131347745,0.234458917044865,0.40749945640564,-0.06960698338248861,0.8846058961937686,0.1689462365115757,0.6460526762997043,-0.5112324725464585,76.48019187685539,5.703178428533008,0.23855321989406425,4,-0.17888832092285156,-0.3683328628540039,-1.136665940284729,-1.5261104106903076,0.2733340263366699,2,0.09658468824028121,-1.1985731417057774,6.8822221755981445,1.0392243761096966,6.897778034210205,1.0465151867992948,6.8822221755981445,0.09658468824028121
6936,2008-05-01,7.172222137451173,7.2311110496521,6.983333110809326,7.037777900695801,43920000.0,0.025417066278203837,-1.0365269601887488,1.5921103155421978,78.77098270316799,66.1107275599535,-0.360835367933789,-0.6227812618704887,-1.1770801000801505,-1.7850059652707637,30.00598426366602,0.24777793884277344,0.27317216690124546,0.5525554895401008,0.010125042188631639,1.09498593689157,0.2813402658643662,0.8237707132158354,-0.6085961046189601,87.35082041092261,11.876228483511198,0.2712152236757345,5,-0.3177776336669931,-0.5072221755981454,-1.3144441843032846,-1.6999995708465585,0.25999975204467685,3,0.06986830872986527,-2.0111150847578947,6.994443893432617,-1.1985731417057774,6.8822221755981445,1.0392243761096966,6.897778034210205,0.06986830872986527
6937,2008-05-02,7.126667022705077,7.2844438552856445,7.001111030578612,7.2422218322753915,45671400.0,-0.006351603990096821,1.8333444595973654,-0.8594999113318039,75.23336226196645,67.94388388539825,-0.2958812283843706,-0.5452365401812953,-1.1051365167034115,-1.7209888441364667,30.3460072019597,0.28333282470703214,0.2713685795537861,0.46894481182098335,-0.10433913075758205,1.0422287543995488,0.1823028405317011,0.7555867831102656,-0.4695930875180805,66.0288559961969,-10.759379449182674,0.28664197128928265,5,-0.2455561161041251,-0.4266672134399405,-1.268889069557189,-1.654444456100463,0.2366662025451669,4,0.06735266535453932,-1.0365269601887488,7.172222137451173,-2.0111150847578947,6.994443893432617,-1.1985731417057774,6.8822221755981445,0.06735266535453932
6938,2008-05-05,7.168889045715332,7.222221851348878,7.0577778816223145,7.111111164093018,27591300.0,0.005924511819583866,1.0000057994043903,-0.5000041265020391,74.72532551276865,69.35165571882078,-0.30172617638298327,-0.5534392697546835,-1.1195771705223319,-1.744848164829886,30.646428690847237,0.1644439697265634,0.29547113437778183,0.47155573368072545,-0.1287998630379672,1.071911330399418,0.17137793532137913,0.7717335320400718,-0.41143592331255174,75.06007642441588,-0.18496399084048676,0.30017779835934644,5,-0.2877781391143799,-0.4688892364501953,-1.3008333444595337,-1.6966664791107178,-0.10222196578979492,0,0.01456906729634011,1.8333444595973654,7.126667022705077,-1.0365269601887488,7.172222137451173,-2.0111150847578947,6.994443893432617,0.01456906729634011
6939,2008-05-06,7.2311110496521,7.2422218322753915,7.0900001525878915,7.173333168029785,32509800.0,0.008679448592380679,2.8055683044148623,1.0,71.46407314011799,71.43508676016747,-0.3206809623902602,-0.5826126176121553,-1.158524824131021,-1.7864560582318418,31.02747665328966,0.1522216796875,0.2847769501741837,0.4938332796096798,-0.13774801310920637,1.125414572328566,0.17804263325023673,0.8096239259691229,-0.38933940998806094,87.66078097160856,12.388322220408085,0.3157906463594432,5,-0.35000014305114746,-0.5311112403869629,-1.260277509689331,-1.7588884830474854,-0.0611109733581543,1,-0.006299877630600803,1.0000057994043903,7.168889045715332,1.8333444595973654,7.126667022705077,-1.0365269601887488,7.172222137451173,-0.006299877630600803
6940,2008-05-07,6.978888988494872,7.244443893432617,6.960000038146973,7.244443893432617,40678200.0,-0.034880125533317874,1.1422602256382999,-4.596134324786058,64.52577825454448,71.55498112186812,-0.009347761282330502,-0.2882900503613568,-0.888846477392014,-1.5150724145084773,31.76254251084689,0.28444385528564453,0.29408649666748765,0.20550012588500888,-0.39204927212319873,0.8030495238932165,-0.09327457311909537,0.5042748248891131,-0.06628979433137694,5.821948007665715,-68.5128672998257,0.2987746990041038,5,0.04611086845398038,-0.27888917922973544,-0.9841666221618643,-1.491666316986083,0.28999996185302823,2,0.06941565372175651,2.8055683044148623,7.2311110496521,1.0000057994043903,7.168889045715332,1.8333444595973654,7.126667022705077,0.06941565372175651
6941,2008-05-08,7.114443778991699,7.171111106872559,6.995555877685548,7.0188889503479,29109600.0,0.019423548751140496,-1.4687670782776228,-0.3598307802531461,61.35070761544299,71.01189742385685,-0.09847353231428446,-0.37784752742629557,-0.9998876524916787,-1.6332327574840342,33.06493217648012,0.19222211837768644,0.303079020441098,0.29955492019653285,-0.2696303399351736,0.8687401803282393,0.014962290130679179,0.5841475502623865,-0.15444374084472656,47.60261490164724,-22.84332327351315,0.2845926300658532,5,-0.06222176551818848,-0.4144439697265625,-1.1002774238586426,-1.6077771186828613,0.1222233772277832,3,0.02155251282333115,1.1422602256382999,6.978888988494872,2.8055683044148623,7.2311110496521,1.0000057994043903,7.168889045715332,0.02155251282333115
6942,2008-05-09,7.02666711807251,7.077777862548827,6.97777795791626,7.047778129577638,16810200.0,-0.012337810747536704,1.4657703364472017,-0.22093087083881105,60.56229908164405,70.48014562746323,0.013351435319682636,-0.24182513447395415,-0.8850672285430043,-1.5261068402897564,33.9743062404752,0.13666582107543945,0.3400443892755227,0.1732782602310179,-0.33816137529093204,0.6847178957529678,-0.08244155752995752,0.4289980779919933,0.25777673721313477,23.437693831912316,-43.763958111118015,0.25571981776097513,5,0.026110410690307617,-0.32666730880737305,-0.9377779960632324,-1.5094444751739502,0.014443874359131748,4,0.05771651973953018,-1.4687670782776228,7.114443778991699,1.1422602256382999,6.978888988494872,2.8055683044148623,7.2311110496521,0.05771651973953018
6943,2008-05-12,7.110000133514403,7.111111164093018,6.946667194366455,7.058888912200928,25218900.0,0.01185953654009908,5.166654745726343,-2.4210692747271163,62.661638651965475,69.32533472673576,-0.04102643783194537,-0.2792697786894447,-0.9329531436166967,-1.5887886392164718,34.97935501192683,0.1644439697265625,0.35148714126269454,0.2183890581130976,-0.24527961547581079,0.682057731702006,-0.013445278681357031,0.45022339490755225,0.16831040382385343,54.85081259217595,-11.160239800945881,0.23183433679445425,5,-0.04166722297668368,-0.4100003242492667,-1.01888883113861,-1.587777614593505,0.024444103240967685,0,0.03563053262709581,1.4657703364472017,7.02666711807251,-1.4687670782776228,7.114443778991699,1.1422602256382999,6.978888988494872,0.03563053262709581
6944,2008-05-13,7.21999979019165,7.235556125640869,7.079999923706055,7.115555763244629,36313200.0,0.015471118792071747,1.295072164005586,2.0434656864574747,71.88477003138433,69.01988191700026,-0.10959908467885171,-0.34380185828528464,-1.0068578021294243,-1.6781216295886985,35.985932116059985,0.15555620193481445,0.3504571080615575,0.2883331775665283,-0.14049144467112473,0.7171577998041814,0.07392086644770224,0.5027454886853544,0.04504501342773448,91.79112962242367,20.61342019372087,0.21441231111882647,5,-0.10444426536560059,-0.5199999809265137,-1.128888487815857,-1.597221851348877,0.15111112594604492,1,-0.021237218105520594,5.166654745726343,7.110000133514403,1.4657703364472017,7.02666711807251,-1.4687670782776228,7.114443778991699,-0.021237218105520594
6945,2008-05-14,7.267777919769287,7.376667022705077,7.21999979019165,7.271111011505128,37113300.0,0.006617469662886011,-2.1685359667479784,-0.03191270801470935,69.56160046316808,67.99661722366693,-0.12798649163221576,-0.36182558066539006,-1.0191758202531531,-1.704035800375042,36.04710306580529,0.15666723251342685,0.35352388021665426,0.3054446220397953,-0.12760813688366301,0.7384973809632536,0.08891824257806658,0.521971001501524,-0.32111072540283203,74.67694269634903,3.996523148127281,0.216526379461729,5,-0.10611081123352051,-0.5216665267944336,-1.1766666173934937,-1.4872219562530518,-0.06444501876830966,2,-0.013453609143638467,1.295072164005586,7.21999979019165,5.166654745726343,7.110000133514403,1.4657703364472017,7.02666711807251,-0.013453609143638467
6946,2008-05-15,7.29444408416748,7.308888912200928,7.158888816833496,7.275556087493896,35518500.0,0.003669094555800445,5.2790901923208935,-5.666809728181609,66.97166873194831,67.07865127588715,-0.15141515855592758,-0.34740964083789816,-1.0095200166804679,-1.7069707105160683,36.298057066161924,0.15000009536743164,0.35033871618849854,0.2947219371795642,-0.1157592827965992,0.7052031571557276,0.08948132719148205,0.4999625471676463,-0.33917689323425204,80.87837875301484,12.49482418271073,0.20524060998808177,5,-0.13277697563171298,-0.5483326911926261,-1.1988883018493643,-1.5138881206512442,-0.17888832092285067,3,-0.0035033696227854128,-2.1685359667479784,7.267777919769287,1.295072164005586,7.21999979019165,5.166654745726343,7.110000133514403,-0.0035033696227854128
6947,2008-05-16,7.282221794128418,7.388888835906982,7.199999809265138,7.332221984863281,37686600.0,-0.0016755615504120414,1.312918934068233,-2.6471939612733837,65.87157567079032,66.0949012934451,-0.12829895435674477,-0.313638570890558,-0.954386964863307,-1.6731536725110931,36.262771422787345,0.18888902664184481,0.3345259539844232,0.2586107492446903,-0.15955801419364768,0.6767795126830283,0.04952636752552131,0.4676951309638593,-0.31852660655975384,75.87928048772598,8.77252250295993,0.20908438171916904,5,-0.11444377899169922,-0.4961109161376953,-1.186943769454956,-1.4988882541656494,-0.3666658401489258,4,-0.0062555960525214616,5.2790901923208935,7.29444408416748,-2.1685359667479784,7.267777919769287,1.295072164005586,7.21999979019165,-0.0062555960525214616
6948,2008-05-19,7.437777996063232,7.652222156524657,7.263332843780518,7.300000190734862,87570900.0,0.02136109093247307,-2.684190317006779,-2.755545594995154,70.55926654123776,65.99436722690285,-0.27010673906700244,-0.43616340545972854,-1.0617252528666654,-1.80890090461802,36.67452915786648,0.38888931274413974,0.2963004292232698,0.3790002584457399,-0.05478167433038639,0.8127821912218662,0.16210929205767677,0.5958912248338031,-0.45707506256103514,62.52432216673329,-3.0177706236753536,0.21689096638806324,5,-0.13833332061767578,-0.4894449710845947,-1.3424999713897705,-1.5888888835906982,-0.41222190856933594,0,-0.053331385239186235,1.312918934068233,7.282221794128418,5.2790901923208935,7.29444408416748,-2.1685359667479784,7.267777919769287,-0.053331385239186235
6949,2008-05-20,7.524444103240968,7.561110973358153,7.352221965789795,7.46999979019165,54842400.0,0.01165215030935407,2.2695600253760064,0.3951602576304544,69.99167231738001,66.60168878944015,-0.34731127144278773,-0.48596324974431315,-1.09784984285369,-1.8748933106803838,37.108538792596086,0.2088890075683585,0.27149742071384964,0.4264441490173345,-0.02737015600452608,0.8802584540391951,0.19953699650640466,0.6533513015282644,-0.5034500163574229,74.09904358710445,9.529913034938602,0.2269071525109301,5,-0.22499942779541104,-0.551666498184205,-1.4291660785675058,-1.6755549907684335,-0.7044439315795898,1,-0.051831053714335384,-2.684190317006779,7.437777996063232,1.312918934068233,7.282221794128418,5.2790901923208935,7.29444408416748,-0.051831053714335384
6950,2008-05-21,7.6500000953674325,7.855556011199951,7.5366668701171875,7.582221984863281,79347600.0,0.01668641435882079,-3.0140030551028922,1.2449070749181064,68.7609605720861,67.42505022906715,-0.4108658407574728,-0.5570318429622096,-1.1774198235274307,-1.9769373154240393,38.4667803070084,0.3311119079589835,0.2487473361310455,0.49927792549133354,0.04623868452182389,0.9523171664608432,0.2727583050065787,0.7257975459760884,-0.5911323243054207,70.49438849787524,8.443180886656258,0.2265196204847548,5,-0.2488884925842294,-0.48333311080932706,-1.5547220706939706,-1.8011109828948983,-0.7455558776855478,2,-0.0364561014056225,2.2695600253760064,7.524444103240968,-2.684190317006779,7.437777996063232,1.312918934068233,7.282221794128418,-0.0364561014056225
6951,2008-05-22,7.505556106567383,7.657777786254883,7.4244441986083975,7.657777786254883,43272000.0,-0.018881566928021343,2.0657076984763547,-2.245882609521502,63.80570667660035,67.78542885072898,-0.22921230484066157,-0.3723466144477596,-0.98897384140448,-1.8097954631493307,39.879370715142635,0.23333358764648526,0.22865185131438537,0.31716723442077654,-0.12140480433724843,0.7557392731788015,0.09788121504176406,0.536453253799789,-0.3829532762943355,46.61023668152693,-14.320759011584833,0.21928601937901257,5,-0.10444450378417969,-0.33888912200927734,-1.2594445943832397,-1.5205559730529785,-0.5266671180725107,3,-0.04026659734139604,-3.0140030551028922,7.6500000953674325,2.2695600253760064,7.524444103240968,-2.684190317006779,7.437777996063232,-0.04026659734139604
6952,2008-05-23,7.414443969726562,7.632222175598144,7.316667079925537,7.45444393157959,42269400.0,-0.01213929195214436,-1.6792620123402733,0.26277440858059925,58.639551559214816,67.33853028486779,-0.08639472004234428,-0.252250364187649,-0.8551932801149063,-1.6957703444791017,40.65875239974048,0.31555509567260653,0.23535457711875019,0.19944400787353445,-0.2252764988044893,0.6241645145515582,-0.012916245465476983,0.4118042612125459,-0.23320488497936243,25.515909248282032,-32.23872084653817,0.21236025333901187,5,0.05333399772644132,-0.24777698516845614,-1.1513880491256705,-1.4294438362121573,-0.6444439888000479,4,-0.040311614424804354,2.0657076984763547,7.505556106567383,-3.0140030551028922,7.6500000953674325,2.2695600253760064,7.524444103240968,-0.040311614424804354
6953,2008-05-27,7.487778186798097,7.501111030578612,7.334444046020508,7.4166669845581055,40904100.0,0.009890723750959785,2.4091283716893144,-1.777781751424535,58.9604559350057,65.90249538527016,-0.11231697723469569,-0.2942007340976227,-0.8816914302835324,-1.7445922396902942,41.210926465102325,0.16666698455810458,0.24348542107687177,0.2432782173156749,-0.17048852765062605,0.6570449622819758,0.03639484483252442,0.45016158979882537,-0.2525937479346769,31.752574035599544,-21.301279800350756,0.20688337248315047,5,0.01944422721862704,-0.3211112022399911,-1.212500214576722,-1.490556001663209,-1.147778034210205,1,-0.07642083119228948,-1.6792620123402733,7.414443969726562,2.0657076984763547,7.505556106567383,-3.0140030551028922,7.6500000953674325,-0.07642083119228948
6954,2008-05-28,7.555555820465088,7.597777843475343,7.4488887786865225,7.516666889190674,34992000.0,0.009051768358535606,1.414424236800588,0.5468748952263378,73.10776840832503,66.29651404584315,-0.1424729066904291,-0.3256433590351282,-0.9092616082749512,-1.7846420925811008,41.88587203587495,0.14888906478882014,0.26364051086753015,0.27738916873931885,-0.12157145430469729,0.676349791783335,0.07790885721731033,0.47686948026132736,-0.27074165581474574,44.32986589177194,-14.091326241344625,0.1994803115220082,5,-0.04833340644836426,-0.3888888359069824,-1.2719444036483765,-1.5500001907348633,-1.1822228431701651,2,-0.07014702102201753,2.4091283716893144,7.487778186798097,-1.6792620123402733,7.414443969726562,2.0657076984763547,7.505556106567383,-0.07014702102201753
6955,2008-05-29,7.670000076293945,7.739999771118164,7.4922218322753915,7.556666851043701,36276300.0,0.015147033328623216,-1.045864100681335,2.914279758693413,72.6449617610221,66.92687993796247,-0.2166442957869208,-0.40778922299001863,-0.9933392272903596,-1.8681584432825593,42.21396113798473,0.24777793884277255,0.2787942618057526,0.3580556154251102,-0.05394119606962011,0.7700524269198405,0.1520572096777446,0.5640540211724758,-0.33952656391963476,83.46461393590623,22.696957004439753,0.20599840574736517,5,-0.14222216606140137,-0.5033330917358398,-1.3761109113693237,-1.6644444465637207,-1.3499999046325675,3,-0.11082136847165158,1.414424236800588,7.555555820465088,2.4091283716893144,7.487778186798097,-1.6792620123402733,7.414443969726562,-0.11082136847165158
6956,2008-05-30,7.673333168029785,7.760000228881836,7.588889122009277,7.7088890075683585,29840400.0,0.00043456215158865774,1.4838618130974381,-0.3137282951232056,78.30734966592424,68.30863260408846,-0.17945112733861723,-0.391740160394793,-0.9598738541791256,-1.8399109192539438,42.3512364040592,0.1711111068725586,0.27250094065857056,0.33633315563201904,-0.10011069787216531,0.7727770091362034,0.11811122887992642,0.5545550823841117,-0.3008530557494238,80.45103077536982,14.343345207115917,0.2182219267520922,5,-0.11388874053955078,-0.5066661834716797,-1.2597218751907349,-1.6677775382995605,-0.9188890457153329,4,-0.10020273243854483,-1.045864100681335,7.670000076293945,1.414424236800588,7.555555820465088,2.4091283716893144,7.487778186798097,-0.10020273243854483
6957,2008-06-02,7.606667041778564,7.706666946411133,7.54444408416748,7.706666946411133,27819900.0,-0.008688027066122928,2.2444603390315607,2.8124748544914184,72.06318085188401,68.47573419416027,-0.06919963865229306,-0.30279425370549884,-0.8619415217697037,-1.7413409070022547,42.2343496701333,0.16222286224365323,0.2694122505157832,0.24566702842712296,-0.19484839128243792,0.6861824481366838,0.02540931857234252,0.4659247382819034,-0.1955408575846347,63.968755882642746,-3.4156708174439174,0.22025770985478044,6,-0.020555496215819424,-0.2961111068725577,-1.1688892841339102,-1.601111412048339,-1.114445209503172,0,-0.08252997664229389,1.4838618130974381,7.673333168029785,-1.045864100681335,7.670000076293945,1.414424236800588,7.555555820465088,-0.08252997664229389
6958,2008-06-03,7.2733330726623535,7.5077781677246085,7.194444179534912,7.452221870422362,67266900.0,-0.04382129088672071,1.1609136813789478,1.788889683618219,51.9769317894195,66.47409635772021,0.2663659496883266,0.040860536907134204,-0.5058355893047182,-1.379846421621604,41.37170324352976,0.41222286224365146,0.2637708625721853,-0.09288914203643817,-0.5262333366134113,0.340455052540535,-0.30956123932492474,0.12378295525204841,0.5822229385375977,13.94890802044084,-48.268401256175814,0.21667209728848644,6,0.2516670227050781,0.06444501876831055,-0.7855556011199951,-1.2300000190734863,-0.6166658401489258,1,-0.06920253571607693,2.2444603390315607,7.606667041778564,1.4838618130974381,7.673333168029785,-1.045864100681335,7.670000076293945,-0.06920253571607693
6959,2008-06-04,7.185555934906006,7.2966670989990225,7.122221946716309,7.24666690826416,46797300.0,-0.012068351178123216,1.1655227524972382,0.3416143108085432,47.04000944823931,64.06065734395945,0.3363916389169832,0.13180765815279205,-0.4007442835268771,-1.2675573732819316,40.27522553939786,0.17444515228271396,0.2592552599103586,-0.17838852405548078,-0.6151880496563296,0.258411001545368,-0.39678828685590517,0.04001123874494361,0.656777839660645,9.930408413195186,-48.61602849813757,0.21839976280042428,6,0.2555551528930664,0.15277767181396484,-0.5469449758529663,-1.1016674041748047,-0.4499998092651367,2,-0.11767437202883246,1.1609136813789478,7.2733330726623535,2.2444603390315607,7.606667041778564,1.4838618130974381,7.673333168029785,-0.11767437202883246
6960,2008-06-05,7.4633331298828125,7.464444160461426,7.1744441986083975,7.1744441986083975,30620700.0,0.03865771799610096,-1.0076917490310975,-4.727284076810851,55.149055193889524,63.09880717921381,0.03280046507718826,-0.11364179813497266,-0.6559748150499871,-1.5172198985794152,40.309346220793415,0.28999996185302823,0.2392953708662997,0.07516646385192871,-0.32381823647453256,0.47415116417839,-0.12432588631130237,0.2746588140151598,0.3501961715698245,53.48428955722465,-2.144886062070441,0.19949235016323066,6,-0.022222042083740234,-0.10944414138793945,-0.8224999904632568,-1.3794445991516113,-0.7577772140502921,3,-0.14604736698990206,1.1655227524972382,7.185555934906006,1.1609136813789478,7.2733330726623535,2.2444603390315607,7.606667041778564,-0.14604736698990206
6961,2008-06-06,7.267777919769287,7.513332843780518,7.266666889190674,7.386666774749756,42661800.0,-0.026202128018449566,-3.073389293982393,-0.41153828378262264,49.60391567879865,62.09484763694533,0.21353532330532232,0.09906914300266934,-0.4342716323373903,-1.2962113455767295,40.40111010444246,0.24666595458984375,0.20856855240516659,-0.12805545330047607,-0.5104414311044696,0.25433052450351745,-0.31924844220247284,0.06313753560152069,0.5180990874938969,24.904990739758663,-26.999311427524074,0.19119298890199687,6,0.17333316802978516,0.13333368301391602,-0.5469446182250977,-1.1038892269134521,-0.8355560302734375,4,-0.13040818783549124,-1.0076917490310975,7.4633331298828125,1.1655227524972382,7.185555934906006,1.1609136813789478,7.2733330726623535,-0.13040818783549124
6962,2008-06-09,7.43222188949585,7.486667156219482,7.2844438552856445,7.2844438552856445,33062400.0,0.022626443947778574,-1.736851955226144,-1.2429931656292112,49.84837783016339,61.08239451418508,0.05797504778919471,-0.035240648105975936,-0.5740220257765873,-1.4328341482557372,40.63342127653344,0.2188892364501953,0.1733528707545915,0.016110777854919434,-0.3245872943031536,0.35680885001299245,-0.15423825822411708,0.18645981393395594,0.32710891534545894,79.26139238422908,27.51486528397143,0.1703490360790365,6,0.008889198303222656,-0.031110286712646484,-0.6724996566772461,-1.2294442653656006,-0.5999999046325684,0,-0.0911945010871269,-3.073389293982393,7.267777919769287,-1.0076917490310975,7.4633331298828125,1.1655227524972382,7.185555934906006,-0.0911945010871269
6963,2008-06-10,7.363333225250244,7.418889045715332,7.277778148651122,7.373332977294923,32081400.0,-0.00926891921014461,1.791183086768517,-0.06766737761888615,45.56032276138425,58.02156722008055,0.11997103248557561,0.05649683469437328,-0.4790118107107997,-1.3377682162030506,40.731602479367744,0.15444374084472745,0.1514192827454668,-0.0654445409774782,-0.3757007269243573,0.2448116449694009,-0.2205726339509173,0.0896835519959609,0.37051322526606434,61.64780381824853,12.202909442112116,0.1551280929734394,6,0.07777786254882812,0.037778377532958984,-0.5727778673171997,-1.1338891983032227,-0.585555076599122,1,-0.11830394827001023,-1.736851955226144,7.43222188949585,-3.073389293982393,7.267777919769287,-1.0076917490310975,7.4633331298828125,-0.11830394827001023
6964,2008-06-11,7.066667079925537,7.378889083862305,6.95555591583252,7.363333225250244,79037100.0,-0.040289653645903645,1.5830491707884728,29.667350150204793,35.31057096912397,53.873301576536306,0.37995128951650603,0.3595194365947343,-0.16708485962883923,-1.0122149431278675,39.79720292785806,0.42333316802978427,0.13614321505076088,-0.35444405078887975,-0.6927339106853241,-0.016154190892435416,-0.5235889807371015,-0.18529912084065803,0.6427143904387718,19.920358574490166,-25.75227830526265,0.1691449299482221,6,0.2911109924316406,0.334444522857666,-0.2761117219924927,-0.8372230529785156,-0.30222320556640625,2,-0.05801884293895865,1.791183086768517,7.363333225250244,-1.736851955226144,7.43222188949585,-3.073389293982393,7.267777919769287,-0.05801884293895865
6965,2008-06-12,7.170000076293945,7.308888912200928,7.088889122009277,7.088889122009277,47043000.0,0.014622592970588544,-4.424662849349214,-0.2734081915410011,41.371408840862905,49.76930815152949,0.2215309279462616,0.26191404945715924,-0.25120590507455276,-1.0854473249167107,38.34785696530729,0.24222183227539062,0.11570876214283565,-0.24622216224670446,-0.596457512278433,0.10401318778502411,-0.4213398372625683,-0.07110448723084062,0.4941518607984561,38.446222802786494,-6.814197542976828,0.17511767501586414,6,0.16111135482788086,0.2311115264892578,-0.3794447183609009,-0.9405560493469238,-0.2911109924316406,3,-0.06059190321203356,1.5830491707884728,7.066667079925537,1.791183086768517,7.363333225250244,-1.736851955226144,7.43222188949585,-0.06059190321203356
6966,2008-06-13,7.2688889503479,7.371110916137695,7.162221908569336,7.236667156219482,42602400.0,0.013792032496751316,-1.3067347691011533,0.3972557641885457,46.27206314646368,46.9036284064828,0.0662000172585806,0.16971379989515434,-0.33309871693387016,-1.157275782633338,37.39500376525731,0.20888900756835938,0.07037873648681714,-0.1460555315017702,-0.4983419961685387,0.2062309331649983,-0.32219876383515444,0.03008770083161405,0.35274722546890835,58.99574527684423,10.773556088355683,0.1761432323333844,6,-0.034444570541381836,0.13222265243530273,-0.40638911724090576,-1.039444923400879,-0.31444501876831055,4,-0.07749919394330795,-4.424662849349214,7.170000076293945,1.5830491707884728,7.066667079925537,1.791183086768517,7.363333225250244,-0.07749919394330795
6967,2008-06-16,7.236667156219482,7.304443836212157,7.112222194671631,7.176667213439941,29552400.0,-0.004432836207640234,-1.035276209132828,1.8620919288483737,43.43022075001207,45.953993846548634,0.04516775689097763,0.20906672773911517,-0.2789975328178169,-1.1016673697141233,36.04030169954277,0.19222164154052646,0.013177340730759823,-0.1759995937347414,-0.5324635313471999,0.18046434387771715,-0.35423156254097066,0.00223237507148788,0.34500420399826925,60.67151737197424,9.937822516177249,0.17823196880622927,6,-0.002222776412963867,0.1644444465637207,-0.3605562448501587,-1.007223129272461,-0.010000228881835938,0,-0.11116239690977914,-1.3067347691011533,7.2688889503479,-4.424662849349214,7.170000076293945,1.5830491707884728,7.066667079925537,-0.11116239690977914
6968,2008-06-17,7.0411109924316415,7.287777900695801,7.0411109924316415,7.287777900695801,42562800.0,-0.027022959542884584,-1.000000000000007,-4.111119058404645,37.38416638738518,44.881122395342615,0.2283304510106836,0.3935599176173197,-0.0637414570320507,-0.8859661497470919,33.755033188678496,0.24666690826415927,-0.059876199902515914,-0.35172240734100235,-0.7445855628557796,0.04114074817377489,-0.5481539850983905,-0.15529082958361418,0.5029934411229959,20.20986850553173,-30.03949789500632,0.1964315777573886,6,0.19333338737487704,0.3600006103515616,-0.16472232341766446,-0.81166696548462,0.025556087493895596,1,-0.029667052229810253,-1.035276209132828,7.236667156219482,-1.3067347691011533,7.2688889503479,-4.424662849349214,7.170000076293945,-0.029667052229810253
6969,2008-06-18,7.134444236755371,7.24666690826416,7.0022220611572275,7.02666711807251,87741900.0,0.013255471249359996,-2.120561245453601,-0.4369338369759806,36.729046833570436,42.83445479975161,0.14190766471611926,0.28407547019103596,-0.13767505280656778,-0.9559588068511324,31.405172226645732,0.2444448471069327,-0.12190589151476061,-0.23888916969299334,-0.642806961633589,0.16502862224760229,-0.4408480656632907,-0.03693027372269597,0.3743472857359391,35.843364149655486,-9.78295958586417,0.20195889597029765,6,0.10000014305114746,0.27111172676086426,-0.25027787685394287,-0.9050002098083496,-0.09666633605957031,2,-0.04999213341198594,-1.000000000000007,7.0411109924316415,-1.035276209132828,7.236667156219482,-1.3067347691011533,7.2688889503479,-0.04999213341198594
6970,2008-06-19,7.371110916137695,7.455555915832519,7.134444236755371,7.134444236755371,41650200.0,0.033172405800449,-1.7136196773894503,2.1958898351952216,43.287256117245036,42.13260373735677,-0.1220514688306622,0.026818845092152266,-0.34613249716487005,-1.1708119422949013,28.481234250143682,0.32111167907714755,-0.12840366358374666,0.011721968650817871,-0.37066170242767527,0.394105639729311,-0.1794698668884287,0.20291380419006444,0.10448646995408772,81.37244795994584,38.49261016127906,0.19119183553924668,6,-0.14999938011169434,0.03444504737854004,-0.46333324909210205,-1.1416668891906738,-0.5022220611572266,3,-0.08230333916837129,-2.120561245453601,7.134444236755371,-1.000000000000007,7.0411109924316415,-1.035276209132828,7.236667156219482,-0.08230333916837129
6971,2008-06-20,7.2033329010009775,7.348888874053955,7.153333187103272,7.328888893127441,40488300.0,-0.02276156430768106,1.3624120093549357,-0.5305182480869391,41.426521950397785,41.196841972938365,0.0398101273046958,0.1800240672796578,-0.1524086925290442,-0.9828438692299093,26.195485086358307,0.21777772903442294,-0.12371404288613341,-0.1409448862075795,-0.5228938355415993,0.2410040631264403,-0.33191936087458895,0.05002958845942995,0.2522230148315412,44.36263424177737,3.978953892978012,0.1909744746670097,6,0.0022230148315420806,0.2022230625152579,-0.2494436502456674,-0.9277772903442392,0.0,4,-0.04504079175538145,-1.7136196773894503,7.371110916137695,-2.120561245453601,7.134444236755371,-1.000000000000007,7.0411109924316415,-0.04504079175538145
6972,2008-06-23,7.115555763244629,7.277778148651122,7.1011109352111825,7.248888969421388,25857900.0,-0.012185628369910662,-1.178080339558975,1.0619421974099117,46.255279263683754,41.27405936208275,0.08710427968397472,0.25746132067830185,-0.038275333661669464,-0.8754305025714135,24.405150309673818,0.17666721343993963,-0.1587708162743331,-0.21377761363983172,-0.6073784032707188,0.17982317599105535,-0.4105780084552757,-0.01697721882438774,0.34000015258788974,25.000052592273047,-17.953837084783817,0.19680039481544373,6,0.09000015258789062,0.29000020027160645,-0.16166651248931885,-0.8400001525878906,0.5133333206176758,0,-0.02264219929204425,1.3624120093549357,7.2033329010009775,-1.7136196773894503,7.371110916137695,-2.120561245453601,7.134444236755371,-0.02264219929204425
6973,2008-06-24,6.915555953979492,7.102221965789795,6.861111164093018,7.102221965789795,46163700.0,-0.028107405228729232,1.5833390809442431,1.3999964237178935,43.91586604119491,42.23020325897952,0.24239793477842042,0.4346798887435117,0.18343450451197718,-0.6578403106071748,22.560285823392956,0.25444459915161133,-0.17506722320780277,-0.38516631126403844,-0.8120553258855505,0.041722703357473634,-0.5986108185747945,-0.1717218039532824,0.5099999618530262,9.15893188175266,-36.403613415078745,0.21344450731075604,6,0.24277758598327637,0.4427776336669922,0.061388492584228516,-0.6338894367218018,0.5933332443237305,1,0.044987124018442515,-1.178080339558975,7.115555763244629,1.3624120093549357,7.2033329010009775,-1.7136196773894503,7.371110916137695,0.044987124018442515
6974,2008-06-25,7.0255560874938965,7.1455559730529785,6.902222156524657,6.92888879776001,39011400.0,0.015906188055799797,-2.24443851049353,-0.5178622974605778,39.32828345174587,42.003189326855406,0.14075480901210558,0.2982279429282846,0.09450611287511013,-0.752039811531076,20.276949197620503,0.2433338165283212,-0.20401178094798134,-0.24866619110107457,-0.6747484403847475,0.1774160581825983,-0.46170731574291146,-0.035625066459237686,0.3548442481994618,27.663617673412034,-16.198887557688167,0.21304112464183647,6,0.13277745246887207,0.3327775001525879,0.09833276271820068,-0.6122229099273682,0.32666587829589844,2,0.005851635360910601,1.5833390809442431,6.915555953979492,-1.178080339558975,7.115555763244629,1.3624120093549357,7.2033329010009775,0.005851635360910601
6975,2008-06-26,6.820000171661378,7.061110973358153,6.820000171661378,6.960000038146973,31443300.0,-0.029258312548159138,-2.4444433091168127,-1.4482651460592038,39.13745876190873,41.2104555063493,0.3256921528444652,0.46044625145490325,0.3115858375060485,-0.5301391686152259,17.632882283313823,0.24111080169677557,-0.22627655825059012,-0.41172211170196427,-0.8411394796164808,0.0176952562125523,-0.6264307956592221,-0.19701342774470643,0.5188570303039528,0.0,-44.349529644045205,0.21470868395725812,6,0.3177778720855704,0.5177779197692862,0.3161109685897818,-0.4066669940948495,0.3477778434753409,3,0.03193221752974984,-2.24443851049353,7.0255560874938965,1.5833390809442431,6.915555953979492,-1.178080339558975,7.115555763244629,0.03193221752974984
6976,2008-06-27,6.904444217681885,6.940000057220459,6.748888969421388,6.822222232818604,62712900.0,0.012381824618038939,1.4927479444216276,-0.5873004519739348,36.6797458678004,40.46040274165912,0.2057520760103042,0.33249254189996336,0.24335895369864424,-0.5945655030800925,14.899808094709154,0.19111108779907138,-0.199209578199687,-0.2888336181640625,-0.6884196693110676,0.11075243298294257,-0.4886266437375655,-0.08904059259055952,0.3825272812530507,29.411690457922628,-10.087081807702884,0.19979302557350267,6,0.19777822494506836,0.35000038146972656,0.37944507598876953,-0.38944411277770996,0.4588890075683594,4,-0.005149634290673388,-2.4444433091168127,6.820000171661378,-2.24443851049353,7.0255560874938965,1.5833390809442431,6.915555953979492,-0.005149634290673388
6977,2008-06-30,6.978888988494872,7.1044440269470215,6.860000133514403,6.92888879776001,60230700.0,0.010782152547823998,-1.6035480119248804,0.6081121833534336,40.32438543181782,40.78709374659608,0.10157811101250047,0.2198780196479655,0.17802057647841707,-0.6487467408836478,12.0550123634969,0.24444389343261808,-0.19311631330406165,-0.18299994468689018,-0.5424716290607261,0.17647173968694574,-0.3627357868738077,-0.0032641024999726653,0.24351260689843723,57.9831488295658,20.406774082603725,0.17973584218691777,6,0.12333345413208097,0.27555561065673917,0.30500030517578214,-0.41222190856933505,0.2377781867980966,0,0.03216040731929026,1.4927479444216276,6.904444217681885,-2.4444433091168127,6.820000171661378,-2.24443851049353,7.0255560874938965,0.03216040731929026
6978,2008-07-01,6.769999980926514,6.888888835906982,6.570000171661378,6.888888835906982,60777000.0,-0.029931556142062887,4.364483732272333,-2.3777680291442183,42.188401655543146,41.39368872681526,0.2994568302016276,0.4101539507423997,0.39603306786881287,-0.42044349277702153,11.564507690992842,0.4088888168334943,-0.21278481018777562,-0.3667222976684572,-0.7620328167822317,0.028588221445317252,-0.5643775572253444,-0.16906703811156998,0.39558009935016525,34.74898676749825,-4.851700701108108,0.19765525955688718,7,0.24277806282043457,0.3950002193450928,0.5472224950790405,-0.16944408416748047,0.25,1,0.12686692841293734,-1.6035480119248804,6.978888988494872,1.4927479444216276,6.904444217681885,-2.4444433091168127,6.820000171661378,0.12686692841293734
6979,2008-07-02,6.3400001525878915,6.832221984863281,6.28000020980835,6.777778148651122,86728500.0,-0.0635154844239415,1.0203272562652592,3.6822458769171384,31.352971121806704,40.067657060655456,0.6760026067947198,0.8153629489017717,0.8301687489750433,0.02569146205199413,11.720958400995201,0.5522217750549316,-0.23719090031425516,-0.7544443368911731,-1.2853656061084253,-0.22352306767392083,-1.0199049714997992,-0.48898370228254695,0.76444387435913,7.277626629280657,-31.127828122026916,0.265460634608626,7,0.47444438934326083,0.6800000667572013,0.996944546699523,0.2605557441711417,0.9499998092651358,2,0.1843673529310892,4.364483732272333,6.769999980926514,-1.6035480119248804,6.978888988494872,1.4927479444216276,6.904444217681885,0.1843673529310892
6980,2008-07-03,6.373332977294923,6.465556144714356,6.282221794128418,6.282221794128418,34402500.0,0.005257543202648929,-3.0244093911259706,-0.20812188823063896,29.269531619942086,38.716880357271485,0.5433944417483456,0.7338056784383484,0.8061009536098389,0.007307921425256048,11.30329681494045,0.1833343505859384,-0.2325761146395422,-0.6666115045547478,-1.2583859262575459,-0.07483708285194979,-0.9624987154061468,-0.3707242937033488,0.5992000389099115,11.320694697001352,-23.46897386433121,0.295887210851399,7,0.40555620193481356,0.64666724205017,0.9636117219924918,0.22722291946411044,0.7866668701171857,3,0.15359137706788206,1.0203272562652592,6.3400001525878915,4.364483732272333,6.769999980926514,-1.6035480119248804,6.978888988494872,0.15359137706788206
6981,2008-07-07,6.320000171661378,6.474443912506104,6.244443893432617,6.413332939147949,49457700.0,-0.008368118506210775,1.134029125032343,-1.0243832232537982,28.986231231362495,36.79809724256913,0.5121025056442212,0.7509966884777706,0.8632194864224809,0.07544939155117802,10.741324522940895,0.23000001907348722,-0.2371379823040094,-0.6725554227828967,-1.3350758400588747,-0.010035005506918715,-1.0038156314208857,-0.3412952141449077,0.5417275955200189,8.78561238357007,-21.7912162298634,0.331260208637989,7,0.37499976158142,0.6822218894958487,1.0272222757339469,0.3011112213134757,0.36444377899169833,0,0.1341420601975205,-3.0244093911259706,6.373332977294923,1.0203272562652592,6.3400001525878915,4.364483732272333,6.769999980926514,0.1341420601975205
6982,2008-07-08,6.754444122314452,6.762221813201903,6.278889179229736,6.278889179229736,52922700.0,0.06874112956532863,-1.0327099570745697,-5.095262423812069,44.07712630125406,36.81601504924237,0.0235215586606623,0.27739394294570197,0.433496659673402,-0.3433366474244144,9.679611154557987,0.4833326339721671,-0.26724826338594454,-0.2042225837707532,-0.8408840533929309,0.43243888585142454,-0.5225533185818421,0.11410815104033567,-0.510000228881835,79.13790539245669,45.297888603416894,0.31833073481108887,7,-0.059444189071654385,0.22111129760742276,0.6086115837097177,0.07222294807434171,-0.07333326339721591,1,0.09014644164783658,1.134029125032343,6.320000171661378,-3.0244093911259706,6.373332977294923,1.0203272562652592,6.3400001525878915,0.09014644164783658
6983,2008-07-09,6.4922218322753915,6.8255558013916025,6.488889217376709,6.777778148651122,35746200.0,-0.03882218659160486,-1.304187274510354,-0.6004696629235989,37.59655498232732,36.62360077486253,0.24516004988240248,0.4964624822237722,0.6969888785011742,-0.0648530021019651,8.506508550415775,0.33666658401489347,-0.2893821289534735,-0.42288930416107107,-1.0621699448492512,0.21639133652710907,-0.7425296245051607,-0.10324898381698144,-0.24777793884277433,42.155014359190844,8.214455461059465,0.3196403203440899,7,0.18222212791442782,0.38666653633117587,0.9561119079589835,0.35222268104553134,0.3055562973022461,2,0.11158665888711239,-1.0327099570745697,6.754444122314452,1.134029125032343,6.320000171661378,-3.0244093911259706,6.373332977294923,0.11158665888711239
6984,2008-07-10,6.656667232513428,6.706666946411133,6.402222156524657,6.480000019073486,38992500.0,0.025329602790298056,1.2008059123217094,-0.6186773091983908,35.805750506221145,36.25341096867502,0.02557430808044181,0.3159235743383695,0.5362519486932467,-0.21188023660502786,9.006078943252888,0.3044447898864755,-0.32023748944906494,-0.23794391155242955,-0.883030247206813,0.4071424241019539,-0.5604870793796213,0.08459925627476217,-0.3889788627624515,70.93699740703045,41.220122597220666,0.3225431678271916,7,0.0177767276763916,0.22222113609313965,0.7747218608856201,0.18777728080749512,0.11111068725585938,3,0.054581780299673754,-1.304187274510354,6.4922218322753915,-1.0327099570745697,6.754444122314452,1.134029125032343,6.320000171661378,0.054581780299673754
6985,2008-07-11,6.735556125640869,6.875555992126465,6.378889083862305,6.592222213745117,44903700.0,0.011851109627670997,1.3464561075473505,0.8113215186046888,40.36614954147337,36.663011376860894,-0.07437386673224111,0.21377898020626152,0.4584468875680834,-0.2727508762547117,9.289338694756765,0.49666690826416016,-0.3300266687611879,-0.13733282089233434,-0.7725568037200246,0.4978911619353559,-0.454944812306179,0.18027917052151032,-0.44555305862426753,77.81695727663278,47.88917916114997,0.31761199141384494,7,-0.061112165451049805,0.14333224296569824,0.6541662216186523,0.23722195625305176,-0.06666707992553711,4,0.08231597003571922,1.2008059123217094,6.656667232513428,-1.304187274510354,6.4922218322753915,-1.0327099570745697,6.754444122314452,0.08231597003571922
6986,2008-07-14,6.70555591583252,6.933332920074463,6.634444236755371,6.804443836212157,31243500.0,-0.004454006358011631,-1.4792592460748308,-0.6899129387577099,41.35021377194305,36.77699230354148,-0.08443176448360568,0.21018824775482248,0.4834734695838607,-0.22789962456558133,9.24616734539373,0.2988886833190918,-0.34055884129682124,-0.13916637897491402,-0.7499445365585391,0.47161177860871106,-0.444555457766727,0.16622269981689897,-0.38041967330932724,65.19532695844288,33.213107518887504,0.3053890787918126,7,-0.11666750907898038,0.17333245277404696,0.6919441223144522,0.2716665267944327,-0.05555582046508789,0,0.0677712537608699,1.3464561075473505,6.735556125640869,1.2008059123217094,6.656667232513428,-1.304187274510354,6.4922218322753915,0.0677712537608699
6987,2008-07-15,6.43222188949585,6.631111145019531,6.195556163787843,6.622221946716309,78519600.0,-0.04076232153866621,3.1924941995625775,1.9213677109503053,40.10912867046585,36.545961971866234,0.11533095425425799,0.4428714222821881,0.7500237596249519,0.05943225570178612,9.936169144914869,0.5099997520446777,-0.34386757341701824,-0.37227814197540265,-0.9803235869699005,0.2357673030190952,-0.676300864472652,-0.06825541947815328,0.5011110305786133,32.07823012738886,-2.6756891177303572,0.30402272249724904,7,0.13222265243530273,0.4088897705078125,0.9888894557952881,0.5450005531311035,0.27777814865112305,1,0.03921227617615597,-1.4792592460748308,6.70555591583252,1.3464561075473505,6.735556125640869,1.2008059123217094,6.656667232513428,0.03921227617615597
6988,2008-07-16,6.832221984863281,6.9422221183776855,6.577777862548827,6.738889217376709,97047900.0,0.06218692424473926,1.3262421492998915,-0.4912249440971342,46.46340150765401,38.224898681404824,-0.3072224845913718,0.027847232869094185,0.34638694782431667,-0.3239244805839778,10.608028395438701,0.5100002288818359,-0.34044524605878923,0.03816640377044678,-0.5598599165581337,0.6361927240990273,-0.26084675639384347,0.337179563934737,-0.6366658210754386,85.26782521176696,47.567402153894456,0.2990131601642904,7,-0.2633328437805176,-0.006665945053100586,0.5888893604278564,0.14500045776367188,0.052222251892089844,2,-0.02211742040595721,3.1924941995625775,6.43222188949585,-1.4792592460748308,6.70555591583252,1.3464561075473505,6.735556125640869,-0.02211742040595721
6989,2008-07-17,6.777778148651122,6.912221908569336,6.683332920074463,6.874444007873535,39420900.0,-0.007968686663398672,1.6580743406935696,-1.0357119136783366,49.18244784418697,40.43744492854314,-0.20579037920996868,0.05712955759508542,0.39448053620149537,-0.2558589985159774,11.147418537363698,0.22888898849487305,-0.35482700974690573,0.001555871963500266,-0.574603556276224,0.5777153002032245,-0.2865238421563614,0.28963558608336193,-0.5822219848632795,77.9762330509772,34.04020413419665,0.28807971411986205,7,-0.2088890075683585,0.047777891159058505,0.6433331966400155,0.20777773857116788,0.3033328056335458,3,0.0029508166965446225,1.3262421492998915,6.832221984863281,3.1924941995625775,6.43222188949585,-1.4792592460748308,6.70555591583252,0.0029508166965446225
6990,2008-07-18,6.764443874359131,6.829999923706055,6.634444236755371,6.7966670989990225,39006000.0,-0.0019673518370684207,2.955059430527762,0.3333464875716989,47.21238376782884,42.462572988150505,-0.14655442270247754,0.023909341181987287,0.40930980377924975,-0.23051001542244798,11.184912722254218,0.1955556869506836,-0.36131832793107854,0.018554949760437367,-0.4850431574422034,0.5221530569630781,-0.23324410384088257,0.2703540033617573,-0.5539543914794915,76.19039104090241,29.16063068574401,0.25179905360132027,7,-0.1955547332763672,0.061112165451049805,0.6150009632110596,0.22111201286315918,0.2688889503479004,4,0.0004928779766795177,1.6580743406935696,6.777778148651122,1.3262421492998915,6.832221984863281,3.1924941995625775,6.43222188949585,0.0004928779766795177
6991,2008-07-21,6.878889083862305,6.8988890647888175,6.7477779388427725,6.805555820465088,26168400.0,0.01691864277815691,1.6666694715938435,-2.2757890998417247,48.0400727392216,42.9029003701469,-0.1937599939003558,-0.12236223153503101,0.2933502697776049,-0.3296160381347617,11.137370200930388,0.15111112594604492,-0.2979962728787946,0.14922235012054408,-0.3114004241385837,0.6098451243796719,-0.08108903700901937,0.37953373725010753,-0.6537649482727046,91.51788907394729,43.97866517385822,0.23031138712956384,7,-0.309999942779541,-0.05333304405212402,0.48722243309020996,0.10666680335998535,0.1644439697265625,0,-0.030528190756793472,2.955059430527762,6.764443874359131,1.6580743406935696,6.777778148651122,1.3262421492998915,6.832221984863281,-0.030528190756793472
6992,2008-07-22,6.95444393157959,7.050000190734862,6.797778129577638,6.842222213745117,44724600.0,0.010983582784396706,-1.5083009688020188,1.5302976116937923,53.81432689688823,44.704875027320334,-0.26592638865403284,-0.22198745734430148,0.21995756647181253,-0.3877286114566232,11.322749455769287,0.2522220611572248,-0.2261442257133197,0.23283278942108154,-0.20441697907848067,0.6700825579206438,0.014207905171300439,0.45145767367086265,-0.7149778363342278,79.76456142547595,29.343096007224112,0.21862488424978102,7,-0.3316657543182373,-0.12888789176940918,0.363334059715271,0.031111955642700195,0.11999988555908292,1,-0.043776876944783716,1.6666694715938435,6.878889083862305,2.955059430527762,6.764443874359131,1.6580743406935696,6.777778148651122,-0.043776876944783716
6993,2008-07-23,7.2266669273376465,7.243332862854004,6.9811110496521,7.0,44226000.0,0.039143747283936436,1.0171001931199417,2.0198133811494565,69.61650716194119,48.461625766844776,-0.47272433759737975,-0.4950913332699658,-0.049581934322937116,-0.6373429701522078,11.61153039362574,0.28888893127441406,-0.13601169389856338,0.48950023651123065,0.0037523672199553104,0.975248105802506,0.24662630186559298,0.7323741711568683,-0.9547794682727044,97.26289262075036,39.67449050506316,0.24287393464563758,7,-0.5072224140167236,-0.4011108875274658,0.09111106395721436,-0.24111104011535645,-0.029999732971191406,2,-0.07149449315785994,-1.5083009688020188,6.95444393157959,1.6666694715938435,6.878889083862305,2.955059430527762,6.764443874359131,-0.07149449315785994
6994,2008-07-24,7.066667079925537,7.395555973052978,7.0155558586120605,7.2522220611572275,44597700.0,-0.02214019948904089,-1.640930684177468,-0.8186239757654844,64.52514351554292,51.14595843063029,-0.27764747046073435,-0.3497874185039631,0.1077513634465852,-0.4561095149568253,12.278112211431406,0.3800001144409171,-0.11684301088904636,0.3274448394775389,-0.16375878880841732,0.8186484677634951,0.08184302533456034,0.5730466536205174,-0.7364928966332513,56.78835610559554,-6.377787793048242,0.2456018141429782,7,-0.27111101150512695,-0.24111104011535645,0.25111091136932373,-0.08111119270324707,0.11999988555908203,3,-0.025786249884024004,1.0171001931199417,7.2266669273376465,-1.5083009688020188,6.95444393157959,1.6666694715938435,6.878889083862305,-0.025786249884024004
6995,2008-07-25,7.037777900695801,7.162221908569336,6.931110858917236,7.0944437980651855,25293600.0,-0.004088091161362661,1.4046249370533266,0.30538602086154604,65.19283116788742,53.79513814129078,-0.225045726254665,-0.32016116813773365,0.13204305219831625,-0.40689717734140984,12.517806066908776,0.2311110496520996,-0.0534882510582797,0.2876667737960812,-0.22044092763983603,0.7957744752319984,0.03361292307812214,0.5417206245140402,-0.6223731742226599,44.76841549692356,-24.23235376961896,0.25405385071795866,7,-0.24222183227539062,-0.21222186088562012,0.28222227096557617,-0.05222201347351074,-0.11666679382324219,4,0.006157206749105137,-1.640930684177468,7.066667079925537,1.0171001931199417,7.2266669273376465,-1.5083009688020188,6.95444393157959,0.006157206749105137
6996,2008-07-28,6.868888854980469,7.102221965789795,6.860000133514403,7.021111011505128,30329100.0,-0.023997495814500613,-1.8496753292287649,2.6863098193323784,52.72920212615955,55.19736852525674,-0.03414176919038958,-0.16239868310702388,0.29341764997060604,-0.21854944526411657,12.383876744601729,0.2422218322753915,0.0021741268400221614,0.12055549621581996,-0.38552335322931697,0.6266343456609569,-0.1324839285067485,0.3735949209383884,-0.3750720287809406,11.895844949590316,-53.516668899987636,0.25303942472256863,7,0.11777806282043368,-0.0733327865600586,0.4444448947906494,0.11666703224182129,-0.18444490432739258,0,0.023940403345925176,1.4046249370533266,7.037777900695801,-1.640930684177468,7.066667079925537,1.0171001931199417,7.2266669273376465,0.023940403345925176
6997,2008-07-29,7.2033329010009775,7.210000038146973,6.842222213745117,7.065556049346924,40508100.0,0.04868968665550777,3.8676471980385165,-0.9051037956602237,66.39341883558873,57.41181489502726,-0.27681029252655787,-0.5050605238568338,-0.0444154853744303,-0.5284296814744875,13.168565959752351,0.36777782440185547,0.04809741935938483,0.4437773466110242,-0.09285935110748067,0.980414044329529,0.17545899775177176,0.7120956954702766,-0.637376943053173,65.26091733632101,-2.96572391946124,0.26831834885925243,7,-0.18833279609680265,-0.4077768325805673,0.10222303867339999,-0.2177770137786874,-0.7611107826232919,1,-0.02221191906733566,-1.8496753292287649,6.868888854980469,1.4046249370533266,7.037777900695801,-1.640930684177468,7.066667079925537,-0.02221191906733566
6998,2008-07-30,7.628889083862305,7.636666774749756,7.191111087799072,7.216667175292969,76555800.0,0.0590776781678648,1.083119871053177,2.9919533188665928,70.00454270287878,59.72538099043747,-0.6453393592911789,-0.9096077404015555,-0.4735004417795885,-0.9254029787639446,13.272977218535948,0.4455556869506836,0.10727118985102102,0.8263890743255615,0.1635963917723915,1.4891817568787316,0.49499273304897695,1.157785415602146,-0.9965651247060867,99.02099010186241,29.850945443044495,0.33139634127658485,7,-0.4933335781097412,-0.7127776145935059,-0.32333314418792725,-0.6433331966400146,-1.2166671752929688,2,-0.07267706485554659,3.8676471980385165,7.2033329010009775,-1.8496753292287649,6.868888854980469,1.4046249370533266,7.037777900695801,-0.07267706485554659
6999,2008-07-31,7.508889198303223,7.722221851348878,7.485556125640869,7.564444065093994,57620700.0,-0.015729667090444766,-3.6304711880694103,-0.13476932117359097,65.64746046206116,61.77372284535217,-0.45899311148882127,-0.7352439602996705,-0.36129042971017533,-0.7770681468719811,12.567753437010582,0.2366657257080087,0.19543557038725012,0.6479447364807127,-0.0484235347344848,1.3443130076959102,0.29976060087311396,0.9961288720883115,-0.7761309575876512,75.75764307965397,7.364065047149978,0.3481841356075986,7,-0.27388930320739746,-0.5500001907348624,-0.2505556344985962,-0.4894447326660156,-1.021111011505126,3,-0.04158031843209509,1.083119871053177,7.628889083862305,3.8676471980385165,7.2033329010009775,-1.8496753292287649,6.868888854980469,-0.04158031843209509
7000,2008-08-01,7.352221965789795,7.6011109352111825,7.2866668701171875,7.6011109352111825,45072000.0,-0.0208642354915598,1.5267818483479405,4.480056992283742,62.44650960794176,63.37443805298774,-0.23488175067420514,-0.5285812971679391,-0.21844183210017665,-0.5961843553604851,11.557782788479804,0.31444406509399503,0.23801288343108773,0.4423330545425417,-0.24730286724726902,1.1319689763323524,0.09751509364763589,0.7871510154374475,-0.5007280917982264,57.95454114429038,-10.395656451058677,0.3448179608949054,8,-0.0922219753265372,-0.39333295822143466,-0.09388840198516846,-0.30222201347351074,-1.3611111640930176,4,-0.022517682555764806,-3.6304711880694103,7.508889198303223,1.083119871053177,7.628889083862305,3.8676471980385165,7.2033329010009775,-0.022517682555764806
7001,2008-08-04,7.167778015136719,7.356667041778564,7.147778034210205,7.356667041778564,35246700.0,-0.02508683109831311,1.2117643494922223,0.7589288793351127,64.65899145209801,64.57940078134439,-0.005754584224597181,-0.2923567076427638,-0.04558810757447418,-0.3889714723438864,10.211159760727256,0.2088890075683585,0.2746053539303386,0.2155002117156979,-0.4238565041659337,0.8548569275973295,-0.10417814622511834,0.5351785696565141,-0.2117967838622734,36.994992665916335,-34.458581544183254,0.3196783579408158,8,0.11444401741027832,-0.2088890075683585,0.0700000524520874,-0.09333348274230957,-1.0733342170715332,0,-0.034413301827045384,1.5267818483479405,7.352221965789795,-3.6304711880694103,7.508889198303223,1.083119871053177,7.628889083862305,-0.034413301827045384
7002,2008-08-05,7.363333225250244,7.377778053283691,7.147778034210205,7.147778034210205,43245900.0,0.02728254274902997,-1.1340244042720748,-1.1411737085646396,61.523622152333665,63.68019133583244,-0.1533339818662478,-0.4637323759981218,-0.2477628746649092,-0.5609749167570497,10.156647828144605,0.23000001907348633,0.327349491560021,0.38061096668243444,-0.27681333684576614,1.038035270210635,0.051898814918334146,0.7093231184465347,-0.3154031195668665,37.5241554715878,-30.85260330221984,0.32871215176410007,8,-0.08111119270324707,-0.4044442176818839,-0.18499970436096191,-0.19666624069213867,-0.618889331817627,1,-0.09219863529591865,1.2117643494922223,7.167778015136719,1.5267818483479405,7.352221965789795,-3.6304711880694103,7.508889198303223,-0.09219863529591865
7003,2008-08-06,7.216667175292969,7.386666774749756,7.183332920074463,7.341111183166504,39806100.0,-0.01991843170350216,-1.1278967644064752,-0.5773185385752082,59.1562334553678,63.08364577359076,-0.009203403406103483,-0.27406117889423864,-0.11192127762806159,-0.3901644441302601,10.372445052270862,0.20333385467529297,0.36996323869102987,0.19772264957427943,-0.42481551645044924,0.8202608155990081,-0.1135464334380849,0.5089917325866438,-0.08782206012973148,11.992320054187926,-52.8911469793029,0.3112690830123642,8,0.06555485725402832,-0.2577781677246085,-0.03833365440368652,-0.05000019073486328,-0.3711113929748535,2,-0.10731339524242967,-1.1340244042720748,7.363333225250244,1.2117643494922223,7.167778015136719,1.5267818483479405,7.352221965789795,-0.10731339524242967
7004,2008-08-07,7.019999980926514,7.2133331298828125,6.978888988494872,7.2133331298828125,44451000.0,-0.027251803303298572,1.4252865341880327,1.5535753971599138,54.95263603993158,61.94584631492901,0.20131872501138393,-0.05141439592959074,0.06922798705981581,-0.17440277299635465,10.043474000953854,0.2377781867980966,0.3874605333417689,-0.01711118221282959,-0.6158882062170461,0.5816658417913869,-0.3164996942149374,0.2822773297892782,0.7022218704223642,6.607126709142783,-54.49783712118752,0.2993885120021082,8,0.2622220516204834,-0.06111097335815341,0.06888914108276367,0.1466670036315918,-0.5233330726623535,3,-0.08657807322058741,-1.1278967644064752,7.216667175292969,-1.1340244042720748,7.363333225250244,1.2117643494922223,7.167778015136719,-0.08657807322058741
7005,2008-08-08,7.289999961853027,7.318889141082764,6.935555934906006,7.02666711807251,31556700.0,0.03846153584901835,1.3875417830503742,-1.3620677323165182,57.514211567410555,62.47751403062356,-0.03256568426520978,-0.2927568730553949,-0.21716189116083662,-0.42948771271957753,10.506247575880119,0.3833332061767578,0.3478382922195209,0.225166606903076,-0.3661179976044764,0.8164512114106284,-0.07047569535069975,0.5208089091568517,0.41735523223877014,78.57138327019348,20.43301331218204,0.295642302253776,8,-0.0077779293060302734,-0.3311109542846671,-0.3727775812149048,-0.22222185134887695,-0.9499998092651358,4,-0.11004413981519634,1.4252865341880327,7.019999980926514,-1.1278967644064752,7.216667175292969,-1.1340244042720748,7.363333225250244,-0.11004413981519634
7006,2008-08-11,7.1599998474121085,7.412221908569336,7.116666793823242,7.285555839538574,67524300.0,-0.01783266325393429,-1.7853377731641884,-0.4767957932019829,53.68379656595321,61.06533377844184,0.1598847369380616,-0.13382668864252256,-0.10550766282751578,-0.28232073691618087,11.316908412375245,0.29555511474609375,0.3283354164739034,0.07244429588317747,-0.4951607308809658,0.6400493226473207,-0.21135821749889416,0.3562468092652491,0.5164833763122569,47.086203947216866,-7.9730481406125335,0.28380251338207163,8,0.16888904571533292,-0.20111083984374822,-0.26055514812469394,-0.0922217369079581,-1.271111011505126,0,-0.16325266349521106,1.3875417830503742,7.289999961853027,1.4252865341880327,7.019999980926514,-1.1278967644064752,7.216667175292969,-0.16325266349521106
7007,2008-08-12,6.684443950653076,7.162221908569336,6.611111164093018,7.161110877990723,86562000.0,-0.0664184227505139,1.3016221200175644,3.796449052447658,40.9428247913652,57.83625401049588,0.619212569655617,0.3811348849393372,0.3479472716433403,0.20507879651343153,10.603943179430361,0.5511107444763184,0.2975001946751705,-0.41572270393371547,-0.9307984615089167,0.09935305364148572,-0.6732605827213156,-0.15818482514611532,0.9624021815185548,9.153888780757251,-38.89111037552758,0.2575378787876006,8,0.4822225570678711,0.2744450569152841,0.16416704654693604,0.365556001663208,-0.39444398880004883,1,-0.0882646570071467,-1.7853377731641884,7.1599998474121085,1.3875417830503742,7.289999961853027,1.4252865341880327,7.019999980926514,-0.0882646570071467
7008,2008-08-13,6.681110858917236,6.7522220611572275,6.343332767486572,6.556666851043701,56721600.0,-0.000498634106358864,2.066672627136815,-0.2610712024192637,43.20406285374057,55.34254316512692,0.5296648319471746,0.3927006189158586,0.339430990504094,0.21774842076204237,11.213641721365821,0.4088892936706552,0.31699230146008617,-0.4115002393722538,-0.9471476305442907,0.1241471517997832,-0.6793239349582718,-0.14367654378623573,0.9035911751696775,31.60085348874454,-14.70456584257628,0.2678236955860183,8,0.2911109924316406,0.27777814865112394,0.1541668176651001,0.36888909339904785,-0.08444404602050781,2,0.009479416799505813,1.3016221200175644,6.684443950653076,-1.7853377731641884,7.1599998474121085,1.3875417830503742,7.289999961853027,0.009479416799505813
7009,2008-08-14,6.797778129577638,6.944444179534912,6.667778015136719,6.7911109924316415,54085500.0,0.01746225637083776,-1.1842086440620387,0.053575397159913864,45.89666144138781,53.503671146620924,0.3369526903471316,0.2926108311249953,0.21485547488834822,0.10876032961181448,11.648281988431556,0.27666616439819336,0.27717008635270357,-0.29583296775817747,-0.8290748502150658,0.23740891469871084,-0.5624539089866216,-0.029212026529733315,0.6876143631812486,42.51566833495203,-3.8195896235803843,0.2666209412284441,8,0.0799992084503165,0.16111087799072266,-0.021111965179444248,0.2522218227386466,-0.5433340072631854,3,0.007028421909299087,2.066672627136815,6.681110858917236,1.3016221200175644,6.684443950653076,-1.7853377731641884,7.1599998474121085,0.007028421909299087
7010,2008-08-15,6.767777919769287,6.866666793823242,6.7477779388427725,6.806666851043701,43821000.0,-0.004413237566230244,-2.0140834854510494,-5.832928050350451,48.18508542410773,51.673237143510896,0.3076877725441527,0.34032211812499025,0.22748082450792673,0.14715933019300564,11.952230003061656,0.11888885498046964,0.183528534432293,-0.3259998798370365,-0.8588103908083662,0.2068106311342932,-0.5924051353227018,-0.059594624351371195,0.6262497949678139,39.70899656186611,-10.52893500499686,0.26640525548566496,8,0.10999941825866699,0.19111108779907315,0.00888824462890625,0.28222203254699707,-0.4455556869506827,4,-0.040059088037328716,-1.1842086440620387,6.797778129577638,2.066672627136815,6.681110858917236,1.3016221200175644,6.684443950653076,-0.040059088037328716
7011,2008-08-18,6.668889045715332,6.811110973358153,6.644443988800049,6.8077778816223145,33428700.0,-0.014611719714545002,1.2900891397571337,3.571423316494188,39.52071342286647,49.22846950690344,0.3669565081590953,0.44551335396706904,0.31379180247246197,0.2566361637441661,12.617296926668653,0.16666698455810458,0.1014031768335606,-0.4143887519836422,-0.9726966721335613,0.1439191681662768,-0.6935427120586013,-0.13523479190868315,0.6410830732417265,39.75584262825832,-8.227277700895712,0.27915396007495935,8,0.20888829231262207,0.28999996185302823,0.10777711868286133,0.38111090660095215,-0.5044450759887695,0,-0.04931689384437232,-2.0140834854510494,6.767777919769287,-1.1842086440620387,6.797778129577638,2.066672627136815,6.681110858917236,-0.04931689384437232
7012,2008-08-19,6.6500000953674325,6.714444160461426,6.573332786560059,6.633333206176758,31962600.0,-0.0028323983527713814,-1.0650284530010852,-0.12000164794985378,27.164337692276405,45.673814422115505,0.30622041355398455,0.46422578724504326,0.31432270478608526,0.2841769303106103,13.479012894722024,0.1411113739013672,0.031980043387230594,-0.4180555105209338,-1.0069186140639825,0.1708075930221149,-0.7124870622924577,-0.1236239587494099,0.582640875471987,51.01672031743075,9.097543855610908,0.2944315517715242,8,0.22777724266052157,0.30888891220092773,0.08388829231262118,0.39999985694885165,-0.37222194671631037,1,-0.11445281933013207,1.2900891397571337,6.668889045715332,-2.0140834854510494,6.767777919769287,-1.1842086440620387,6.797778129577638,-0.11445281933013207
7013,2008-08-20,6.710000038146973,6.7577781677246085,6.597777843475343,6.6666669845581055,32884200.0,0.009022547657004942,1.3039976379466653,2.5999485022743443,30.82666600748719,42.99315108517724,0.1863927621798016,0.3831796272410717,0.2385042426901034,0.23411710827620524,13.720639219402287,0.1600003242492658,-0.032775041374961233,-0.33222222328186035,-0.9369070632426801,0.27246261667895944,-0.6345646432622702,-0.029879803301450458,0.4514962764242192,36.82647694843867,-0.7788032658863244,0.3023424199804099,8,0.16777729988098145,0.32277727127075195,-0.00722193717956543,0.31555604934692383,-0.4444441795349121,2,-0.06259315557469536,-1.0650284530010852,6.6500000953674325,1.2900891397571337,6.668889045715332,-2.0140834854510494,6.767777919769287,-0.06259315557469536
7014,2008-08-21,6.884444236755371,6.9477782249450675,6.654444217681885,6.6599998474121085,36296100.0,0.025997644950322973,-1.4905707738524123,5.179519345041616,38.868323866312004,40.92138578505518,-0.010395341648483658,0.2048885274713177,0.05950633777874792,0.06678976177763651,13.31077814989206,0.2933340072631827,-0.10038430412273414,-0.14866688251495397,-0.7572794439437684,0.4599456789138605,-0.45297316322936076,0.15563939819945283,0.21159899404905147,83.08592342241977,46.0695982728075,0.3043062807144071,8,-0.006666898727416992,0.14833307266235352,-0.18722164630889893,0.1411118507385254,-0.8577771186828613,3,-0.041801111892551535,1.3039976379466653,6.710000038146973,-1.0650284530010852,6.6500000953674325,1.2900891397571337,6.668889045715332,-0.041801111892551535
7015,2008-08-22,7.081110954284668,7.142221927642822,6.888888835906982,6.920000076293945,30114900.0,0.028566825551336716,-1.2686542945230632,0.7178209197482838,47.94951784551472,40.284243705006446,-0.26799118568898095,0.012263418730245945,-0.14285393015647507,-0.12033783386771013,13.165783939534299,0.25777769088745117,-0.15128383171236237,0.04583318233490008,-0.5631577440167144,0.6548241086865145,-0.25866228084090714,0.3503286455107073,-0.7377781867980957,89.25784147648835,50.08088622870773,0.3044954631758073,8,-0.32833361625671387,-0.04833364486694336,-0.3838883638381958,-0.055554866790771484,-1.017777919769287,4,-0.11674253338312868,-1.4905707738524123,6.884444236755371,1.3039976379466653,6.710000038146973,-1.0650284530010852,6.6500000953674325,-0.11674253338312868
7016,2008-08-25,7.033332824707031,7.0944437980651855,6.956666946411133,7.0944437980651855,19138500.0,-0.006747264643371609,3.509070763660765,-0.3793100386534625,41.60542115844196,40.35786552357054,-0.268283158415346,0.07693757871191576,-0.10462989741971818,-0.06506440289733995,13.279218254441538,0.13777685165405273,-0.17999148356238415,-0.010167145729065297,-0.6141188124896857,0.5937845210315551,-0.3121429791093755,0.2918086876512449,-0.674022274017334,80.85934585980267,39.76010238190252,0.30197583338031025,8,-0.290555477142334,-0.0005555152893066406,-0.3361102342605591,-0.007776737213134766,-1.1377768516540527,0,-0.10110577867016379,-1.2686542945230632,7.081110954284668,-1.4905707738524123,6.884444236755371,1.3039976379466653,6.710000038146973,-0.10110577867016379
7017,2008-08-26,7.043333053588867,7.077777862548827,6.907777786254883,7.037777900695801,29310300.0,0.0014218335931304171,3.5671462061721813,-0.09090270679390444,45.26122276794817,40.58643884737139,-0.2481130021434783,0.057272345526399704,-0.12322624073243738,-0.06500453195116229,13.00838401233956,0.17000007629394442,-0.24168894245780415,0.007833075523376642,-0.5914247355411204,0.6070908865878737,-0.2917958300088719,0.30746198105562517,-0.6683642753601076,81.83672539941948,35.524921109315116,0.29962890553224847,8,-0.18555569648742676,-0.010555744171142578,-0.346110463142395,-0.017776966094970703,-1.7977771759033203,1,-0.12478312145334014,3.509070763660765,7.033332824707031,-1.2686542945230632,7.081110954284668,-1.4905707738524123,6.884444236755371,-0.12478312145334014
7018,2008-08-27,7.074443817138673,7.179999828338622,6.95555591583252,7.039999961853027,27771300.0,0.0044170513183319215,-1.207660089395853,6.200343347639645,51.636587243228384,41.224208380909225,-0.243129653988702,-0.018451868491967893,-0.156444518001992,-0.08594957111253354,11.710787151093102,0.22444391250610174,-0.28444372441269117,0.06666610240936333,-0.4644315996959669,0.5977638045146936,-0.19888274864330224,0.3322149534620289,-0.6841299759216319,79.91534881188957,27.40051119372967,0.2655488510526653,8,-0.19777750968933194,-0.041666507720948154,-0.35027670860290616,-0.04888772964477628,-1.7744436264038095,2,-0.11261177402491118,3.5671462061721813,7.043333053588867,3.509070763660765,7.033332824707031,-1.2686542945230632,7.081110954284668,-0.11261177402491118
7019,2008-08-28,7.196667194366455,7.235556125640869,7.1044440269470215,7.110000133514403,26693100.0,0.01727674717434069,-1.6817973451413746,2.516183514688335,46.92084427321681,41.08373714192135,-0.3384073730620871,-0.17419660978576434,-0.28240748476146926,-0.19808034935437568,10.20965917908269,0.16111230850219638,-0.2423613885361,0.20450057983398473,-0.2809726111811006,0.6899737708490701,-0.038236015673557944,0.4472371753415274,-0.7747659136645506,88.78205921756664,37.92888442744317,0.2427365955075426,8,-0.2922227382659912,-0.16388988494873047,-0.4241669178009033,-0.1711111068725586,-1.8944454193115234,3,-0.12938090794072954,-1.207660089395853,7.074443817138673,3.5671462061721813,7.043333053588867,3.509070763660765,7.033332824707031,-0.12938090794072954
7020,2008-08-29,7.186666965484619,7.267777919769287,7.138888835906982,7.167778015136719,19485900.0,-0.0013895638928064225,-2.362295765099544,0.2179484357978344,50.955428594077254,42.35426104983365,-0.2936158315526294,-0.18681330004890295,-0.2839697929165279,-0.17514010143174374,9.42738684230886,0.1288890838623047,-0.20650791501876054,0.20277810096740723,-0.2620524055091451,0.6676086074439596,-0.02963715227086894,0.4351933542056834,-0.7159463940863766,77.46918772144772,25.059719992835376,0.23241525323827614,8,-0.2661116123199463,-0.15388965606689453,-0.37611091136932373,-0.16111087799072266,-2.077777862548828,4,-0.16140999060944894,-1.6817973451413746,7.196667194366455,-1.207660089395853,7.074443817138673,3.5671462061721813,7.043333053588867,-0.16140999060944894
7021,2008-09-02,6.921111106872559,7.3333330154418945,6.8444437980651855,7.27666711807251,48503700.0,-0.03695118472686221,1.0853142742662933,-18.82349228788529,59.981257252256874,46.000585445387046,0.012829374055620235,0.0625208593140183,-0.027891833671813693,0.10149943649768378,8.97167368240368,0.488889217376709,-0.1924754141659708,-0.050444412231445135,-0.5077600921624574,0.40687126769956716,-0.2791022521969513,0.17821342773406101,-0.38662594760463254,15.681938991977763,-40.455868569393914,0.2286578399655062,9,0.04444432258605957,0.11166620254516602,-0.11055505275726318,0.10444498062133789,-1.7466669082641602,1,-0.12393646903102262,-2.362295765099544,7.186666965484619,-1.6817973451413746,7.196667194366455,-1.207660089395853,7.074443817138673,-0.12393646903102262
7022,2008-09-03,6.684443950653076,6.989999771118164,6.642221927642822,6.892221927642822,62431200.0,-0.03419496560089541,-1.3802302091594134,0.5843748114074203,50.117454040015694,48.1440063378902,0.2848513691116157,0.25899853773449877,0.19918166883567068,0.3484301027578045,8.645763813433147,0.3477778434753418,-0.18962879247628184,-0.2531671047210695,-0.6882841481698483,0.18194993872770926,-0.4707256264454589,-0.03560858299668013,-0.07007400576775336,6.109296140033739,-50.93743177901275,0.21755852172438933,9,0.3033335208892822,0.34833335876464844,0.20666754245758057,0.3411121368408203,-1.6977767944335946,2,-0.11801848940973203,1.0853142742662933,6.921111106872559,-2.362295765099544,7.186666965484619,-1.6817973451413746,7.196667194366455,-0.11801848940973203
7023,2008-09-04,6.4422221183776855,6.687777996063232,6.375555992126465,6.6066670417785645,77876100.0,-0.036236646468061906,-1.097017697811313,0.7914453965878891,38.48920896626947,48.101882460107696,0.5421021844134373,0.46401641168739083,0.4352449862591268,0.5981918358995815,8.522791181135092,0.3122220039367676,-0.1572421911162074,-0.45666668415069545,-0.9238761200342411,0.010542751732850242,-0.6902714020924687,-0.22306196620892216,0.891110897064209,6.9605059036027015,-49.77936391629195,0.23360471794177304,9,0.41222238540649414,0.5905551910400391,0.46305596828460693,0.5833339691162109,-1.630000114440917,3,-0.1857536450471673,-1.3802302091594134,6.684443950653076,1.0853142742662933,6.921111106872559,-2.362295765099544,7.186666965484619,-0.1857536450471673
7024,2008-09-05,6.412221908569336,6.46999979019165,6.082221984863281,6.369999885559082,99351000.0,-0.0046568108421422005,3.9154930428790755,-0.25675479751555674,38.489208966269494,47.05073702908046,0.5566064318094934,0.4702592176788176,0.45506492529611364,0.6344631202576299,9.366942897605382,0.38777780532836914,-0.09416789505566037,-0.4562779903411869,-0.967326275119242,0.054770294436868205,-0.711802132730214,-0.20075384795215978,0.90195556640625,26.376549773798768,-31.17434200708548,0.2555241423890275,9,0.29555559158325195,0.49000000953674316,0.6136115789413452,0.6133341789245605,-0.8711109161376944,4,-0.17345340409197196,-1.097017697811313,6.4422221183776855,-1.3802302091594134,6.684443950653076,1.0853142742662933,6.921111106872559,-0.17345340409197196
7025,2008-09-08,6.487778186798097,6.7688889503479,6.377778053283691,6.6322221755981445,77406300.0,0.011783166475849205,-1.1463413995904723,-3.4210579811623125,44.046768549410736,47.321997850299205,0.43363640867934183,0.34943676351543207,0.3766231471162582,0.5619197933748064,9.577024833621497,0.391110897064209,-0.04204570205585867,-0.3406106233596793,-0.8381134167343269,0.15689217001496836,-0.5893620200470036,-0.09185922667235502,0.7771210685729972,32.415684301596634,-26.25486743536314,0.24875139668732393,9,0.2199993133544913,0.35388827323913485,0.6091662645339957,0.5377779006957999,-1.1388893127441415,0,-0.18273689044357888,3.9154930428790755,6.412221908569336,-1.097017697811313,6.4422221183776855,-1.3802302091594134,6.684443950653076,-0.18273689044357888
7026,2008-09-09,5.991110801696777,6.564444065093994,5.957777976989746,6.521111011505128,95592600.0,-0.07655431039735328,-1.033520365636031,3.6692437962373314,33.51863951673444,46.01726637794212,0.8570447498035776,0.7947933839913421,0.8618519206070889,1.0604635145672123,9.827771265178647,0.606666088104248,-0.035020953857091364,-0.7788335561752318,-1.3767987713381329,-0.18086834101233062,-1.0778161637566823,-0.4798509485937812,1.2264813628540043,3.229230858778432,-54.07926168456096,0.2989826075814505,9,0.654444694519043,0.6938891410827637,1.1183336973190316,1.0344452857971191,-1.2300000190734863,1,-0.14725511311043138,-1.1463413995904723,6.487778186798097,3.9154930428790755,6.412221908569336,-1.097017697811313,6.4422221183776855,-0.14725511311043138
7027,2008-09-10,6.0944437980651855,6.282221794128418,5.781110763549805,6.2133331298828125,87244200.0,0.017247719127334804,2.90476137395986,0.22431940519536334,34.929277349208746,44.16089861193994,0.6760507988882205,0.6798489236715479,0.7456452670341163,0.9555108200570892,10.63454647939787,0.5011110305786133,-0.06698687655270774,-0.646000552177429,-1.3156441448523006,0.02364304049744259,-0.9808223485148648,-0.3111787558399932,1.0475595152319341,31.72099148403516,-27.01432019442811,0.3348217963374359,9,0.46277809143066406,0.5022225379943848,1.0261117219924927,0.9311122894287109,-1.1811108589172363,2,-0.1509571061675654,-1.033520365636031,5.991110801696777,-1.1463413995904723,6.487778186798097,3.9154930428790755,6.412221908569336,-0.1509571061675654
7028,2008-09-11,6.744443893432617,6.786666870117188,6.338889122009277,6.3444437980651855,109530900.0,0.10665453926637047,-1.17838704925658,-3.3644742488840045,47.219767545363126,44.194112308845085,-0.028700719705709865,0.03671948577122297,0.09679329278094784,0.3087719974351568,10.294671414428045,0.6922230720520028,-0.06786162563961184,0.0008328914642330432,-0.6682280451421256,0.6698938280705917,-0.3336975768389463,0.3353633597674124,0.28868801588471715,95.80103224386896,38.48752308640974,0.33453046830317923,9,-0.18722200393676758,-0.14777755737304688,0.37611162662506104,0.23333430290222168,-1.929999828338623,3,-0.2606258966621052,2.90476137395986,6.0944437980651855,-1.033520365636031,5.991110801696777,-1.1463413995904723,6.487778186798097,-0.2606258966621052
7029,2008-09-12,6.845555782318115,6.905556201934815,6.5855560302734375,6.736667156219482,49095000.0,0.01499187931327528,1.796110962967887,0.27222150034391873,45.13763104167762,43.547690358578464,-0.2065794769705498,-0.06390598838277928,0.011890426301441437,0.21145374351525525,10.426162110379519,0.32000017166137784,-0.07870269758566639,0.09955589771270734,-0.5706595547724254,0.76977135019784,-0.235551828529859,0.4346636239552737,0.08741443533781634,94.66399901956328,39.681403920197994,0.3351077262425662,9,-0.2883338928222656,-0.24888944625854492,0.274999737739563,0.13222241401672363,-1.7822227478027344,4,-0.2970297581437278,-1.17838704925658,6.744443893432617,2.90476137395986,6.0944437980651855,-1.033520365636031,5.991110801696777,-0.2970297581437278
7030,2008-09-15,6.49666690826416,6.867777824401856,6.429999828338622,6.614443778991699,63757800.0,-0.05096574845757962,-2.4867285204835277,-1.081626933384715,40.14690649265696,41.34387360751181,0.038151955492179646,0.27787744357641664,0.3721938175187356,0.564452353135092,10.678892771748028,0.4377779960632342,-0.11771053628615391,-0.23577742576599103,-0.915043929051846,0.4434890775198639,-0.5754106774089189,0.10385582587693687,-0.7155561447143555,63.636359781233665,11.434307570152143,0.3396332516429275,9,-0.11111164093017578,0.09999942779541016,0.6238886117935181,0.4811112880706787,-1.4888887405395517,0,-0.14708402467378967,1.796110962967887,6.845555782318115,-1.17838704925658,6.744443893432617,2.90476137395986,6.0944437980651855,-0.14708402467378967
7031,2008-09-16,6.3400001525878915,6.488889217376709,6.122221946716309,6.403333187103272,106833600.0,-0.024114943537736133,2.127958557316256,0.5377374532381091,37.746829369276526,39.969359755207456,0.11590846023918733,0.4307248075194403,0.5404092903665312,0.7218580439089939,10.881139057645308,0.37444496154785156,-0.16600093668532345,-0.3759997367858876,-1.0773111298179021,0.3253116562461269,-0.7266554333018949,-0.025344040269880352,-0.5371560478210462,49.70355785699962,1.1984524675656658,0.3506556965160071,9,0.003333330154418057,0.2566661834716788,0.7805553674697867,0.6377780437469474,-1.5,1,-0.15632669632182583,-2.4867285204835277,6.49666690826416,1.796110962967887,6.845555782318115,-1.17838704925658,6.744443893432617,-0.15632669632182583
7032,2008-09-17,5.888888835906982,6.3355560302734375,5.822222232818604,6.207777976989746,159302700.0,-0.07115320281132365,-1.2702716951767223,5.035115457878767,31.982470387218797,39.2463888019796,0.4942816520270785,0.8663080189242969,0.9840599110332526,1.16901687604196,11.08976261895413,0.5177779197692871,-0.23952141499426727,-0.7890554904937748,-1.5820539489747354,0.0039429679871858525,-1.185554719734255,-0.39255626125329446,0.9788889884948739,6.153836673538905,-36.7927251001842,0.3964992292404805,9,0.45444464683532715,0.6683330535888672,1.255000114440918,1.0888893604278564,-1.028888702392579,2,-0.19150948246928412,2.127958557316256,6.3400001525878915,-2.4867285204835277,6.49666690826416,1.796110962967887,6.845555782318115,-0.19150948246928412
7033,2008-09-18,6.289999961853027,6.437777996063232,5.6111111640930185,5.9977779388427725,93997800.0,0.06811321067911913,1.8128535038047768,-0.9163749571968405,37.29763702602269,39.113991919729955,0.07745195182961417,0.4554704191462342,0.5884487135080079,0.7659971980657545,11.57707862884661,0.826666831970214,-0.304041579224382,-0.36694436073303205,-1.178398467500572,0.444509746034508,-0.7726714141168021,0.03878269265073797,0.5568667507171643,52.44632084896451,14.665711460058866,0.40572705338376985,9,-0.03166627883911044,0.1822221279144287,0.772777795791626,0.6877782344818115,-1.5811109542846689,3,-0.21886598267951551,-1.2702716951767223,5.888888835906982,2.127958557316256,6.3400001525878915,-2.4867285204835277,6.49666690826416,-0.21886598267951551
7034,2008-09-19,6.5966668128967285,7.054443836212157,6.441111087799072,6.885556221008301,87086700.0,0.048754666598337604,-1.0444395701160194,-0.9885956066406207,42.36850077911211,38.927517723030114,-0.22383901116213067,0.13295526481917275,0.28565730525918465,0.4594340544810347,12.185995317560112,0.76444387435913,-0.3334567142782561,-0.04588863849639857,-0.8505344605553269,0.7587571835625297,-0.44821154952586273,0.3564342725330656,-0.98555564880371,68.28333258448944,34.055640408082475,0.4023229110294643,9,-0.2638893127441406,-0.12444472312927246,0.36888861656188965,0.36222219467163175,-2.0788888931274414,4,-0.2701701932737337,1.8128535038047768,6.289999961853027,-1.2702716951767223,5.888888835906982,2.127958557316256,6.3400001525878915,-0.2701701932737337
7035,2008-09-22,6.254444122314452,6.6322221755981445,6.23444414138794,6.597777843475343,55034100.0,-0.05187812273817105,-1.075361763582699,1.188460744910008,41.54453503536642,39.819283891767,0.09141808936472717,0.43223144376211575,0.6253154703950115,0.7979796362716547,13.046179242703484,0.3977780342102042,-0.332447208040187,-0.34677798748016464,-1.1414366486785985,0.44788067371826923,-0.7441073180793811,0.05055134311905185,-0.6433329582214338,44.57274269811099,7.668701353817454,0.3973293305992169,9,0.07833337783813565,0.21777796745300382,0.6638890504837045,0.704444885253908,-1.4622220993041983,0,-0.19044235818647004,-1.0444395701160194,6.5966668128967285,1.8128535038047768,6.289999961853027,-1.2702716951767223,5.888888835906982,-0.19044235818647004
7036,2008-09-23,6.322222232818604,6.516666889190674,6.206666946411133,6.300000190734862,45780300.0,0.010836792075947344,-1.9680896475685448,-0.06472432130640755,45.200246169088366,40.9605026495314,0.08442573043320767,0.32511602277329477,0.5566746914476894,0.724042600985376,13.969422093953316,0.309999942779541,-0.32801478635320436,-0.24344434738159126,-1.0201280789710552,0.5332393842078726,-0.6317862131763237,0.14489751841314114,-0.6822444152832032,49.268687840448735,8.119459530669516,0.388341865794732,9,0.010555267333983487,0.14999985694885165,0.5961109399795523,0.6366667747497559,-1.5066661834716806,1,-0.20790855124812402,-1.075361763582699,6.254444122314452,-1.0444395701160194,6.5966668128967285,1.8128535038047768,6.289999961853027,-0.20790855124812402
7037,2008-09-24,6.1644439697265625,6.476666927337647,6.115555763244629,6.476666927337647,48729600.0,-0.024956139990305326,1.3131621508936528,-14.050146986244437,46.23493876620328,40.85107722962474,0.2829309518806946,0.4360295458565968,0.7205508233146816,0.8754093250638864,15.158815898382521,0.36111116409301847,-0.3449835999722506,-0.3572781562805174,-1.1194869565333843,0.40493064397234946,-0.7383825564069504,0.023826243845915585,-0.4961768318176265,38.33716344972128,-6.841898252919648,0.3811044001264332,9,0.1683335304260254,0.30777812004089355,0.7538892030715942,0.7944450378417978,-1.1588878631591797,2,-0.2148521137742484,-1.9680896475685448,6.322222232818604,-1.075361763582699,6.254444122314452,-1.0444395701160194,6.5966668128967285,-0.2148521137742484
7038,2008-09-25,6.277778148651122,6.472221851348878,6.196667194366455,6.233333110809326,39483000.0,0.018385142193057646,-3.6792660609888572,-0.14235031972619444,48.217978840169664,41.19333809612386,0.10777218583223469,0.27399905229930877,0.6018620195565276,0.755583383316182,16.086276433723302,0.30777788162231534,-0.2912136598850221,-0.20411069393158066,-0.926947837851273,0.5187264499881117,-0.5655292658914268,0.1573078780282655,-0.581787476776122,17.278138904647022,-29.02850687076171,0.361418571959846,9,0.05499935150146573,0.1944439411163339,0.6405550241470346,0.6811108589172381,-1.1977782249450675,3,-0.22584073243195923,1.3131621508936528,6.1644439697265625,-1.9680896475685448,6.322222232818604,-1.075361763582699,6.254444122314452,-0.22584073243195923
7039,2008-09-26,6.2655558586120605,6.2844438552856445,6.0855560302734375,6.147778034210205,60883200.0,-0.0019469133425314977,1.5571577463061737,2.6499656681830417,47.00419587684003,41.95525913881087,0.032485592580743905,0.22439292362132246,0.6102324160155224,0.7601834248627641,16.95976231776048,0.19888782501220703,-0.24404165386518795,-0.16977741718292272,-0.8144948584806109,0.47494002411476544,-0.4921361378317668,0.15258130346592136,-0.5423961234503176,32.926829268292686,-14.51163875897479,0.32235872064884413,9,0.06722164154052734,0.2066662311553955,0.6897214651107788,0.6933331489562997,-1.2644448280334473,4,-0.24844832384728488,-3.6792660609888572,6.277778148651122,1.3131621508936528,6.1644439697265625,-1.9680896475685448,6.322222232818604,-0.24844832384728488
7040,2008-09-29,6.02666711807251,6.261110782623291,5.894443988800049,6.153333187103272,106240500.0,-0.03812730201921288,1.1428639106020706,-1.0754661981068747,50.51514256765896,43.3739606052978,0.22092645674049205,0.3920206332767062,0.8428438065195909,0.994010675127007,17.89574817117024,0.3711118698120117,-0.2813040864409988,-0.3506661653518677,-0.9144155467158042,0.2130832160120688,-0.6325408560338355,-0.06879147466989988,-0.27688170088975816,21.25012261513561,-30.467696231126908,0.2818746906819681,9,0.3061103820800781,0.4455549716949463,0.9286102056503296,0.9322218894958505,-0.8155560493469238,0,-0.2503687641513218,1.5571577463061737,6.2655558586120605,-3.6792660609888572,6.277778148651122,1.3131621508936528,6.1644439697265625,-0.2503687641513218
7041,2008-09-30,6.063333034515381,6.20444393157959,5.913332939147949,6.124444007873535,56032200.0,0.006083945856727224,1.6331682132744452,0.48245732914718187,49.540386322329766,45.32484015364347,0.15744519484392683,0.3033501099335574,0.7965077002003511,0.9502806701753803,19.244163976761715,0.2911109924316406,-0.32476984465302294,-0.27111134529113734,-0.7893525323163315,0.24712984173405683,-0.530231938803734,-0.011990751778540698,-0.2874544489520412,29.007624835177392,-24.197033941338514,0.25912059351259703,9,0.26944446563720703,0.4088890552520752,0.8294442892074585,0.8955559730529794,-1.117776870727539,1,-0.20963898968922823,1.1428639106020706,6.02666711807251,1.5571577463061737,6.2655558586120605,-3.6792660609888572,6.277778148651122,-0.20963898968922823
7042,2008-10-01,5.8955559730529785,6.063333034515381,5.769999980926514,6.0,55936800.0,-0.027670764661504754,1.538470267582473,1.7090879298371555,35.375217390232834,45.11123797188904,0.36461009261724975,0.43109796065979467,0.9500298780872853,1.1113478546789892,20.147954791308493,0.2933330535888672,-0.33194324296353717,-0.3994440078735355,-0.9255483160410289,0.12666030029395792,-0.6624961619572822,-0.1363918537897888,1.1588878631591788,17.8798179627967,-28.700032427450815,0.2630521540837469,10,0.5166659355163574,0.5766661167144775,0.9922213554382324,1.0633330345153817,-1.1555562019348145,2,-0.1831888169058945,1.6331682132744452,6.063333034515381,1.1428639106020706,6.02666711807251,1.5571577463061737,6.2655558586120605,-0.1831888169058945
7043,2008-10-02,5.245555877685547,5.829999923706055,5.127778053283691,5.823332786560059,109814400.0,-0.11025255265803757,1.3759383697011254,5.53192868719611,26.819069052368462,43.383523335584194,0.9508694687631314,1.0401807312681761,1.5691522237031368,1.749459643595582,20.736032402778687,0.7677779197692871,-0.3358554905327438,-0.9896107912063599,-1.6889022134911018,-0.2903193689216179,-1.3392565023487313,-0.6399650800639884,1.7831990814208973,10.182528453595326,-29.06271911926224,0.34964571114237103,10,0.6344442367553711,0.9849996566772461,1.6997214555740356,1.7133331298828134,-0.4933338165283203,3,-0.045752971985126845,1.538470267582473,5.8955559730529785,1.6331682132744452,6.063333034515381,1.1428639106020706,6.02666711807251,-0.045752971985126845
7044,2008-10-03,5.300000190734863,5.74666690826416,5.266666889190674,5.3566670417785645,83510100.0,0.010379131272039377,-6.7837764692691644,0.09807738968676703,31.045412002274333,42.216954109685076,0.7746084291380999,0.9466757912358652,1.4889842387230239,1.681566541807106,20.692140165407576,0.5011110305786133,-0.27539130571741754,-0.8795553922653196,-1.6879490261337304,-0.07116175839690886,-1.283752209199525,-0.47535857533111425,1.6527156921386705,15.196079050106215,-20.09786156581326,0.40419681693420545,10,0.5222222805023193,0.9305553436279297,1.6547216176986694,1.658888816833497,-0.48444414138793945,4,-0.04150948285122702,1.3759383697011254,5.245555877685547,1.538470267582473,5.8955559730529785,1.6331682132744452,6.063333034515381,-0.04150948285122702
7045,2008-10-06,5.302221775054932,5.366666793823242,4.744443893432617,5.056666851043701,67265100.0,0.0004191668377582225,2.32344116912952,-4.333308089095331,32.71649812098474,40.82987099322912,0.6963366433486087,0.8970747608287146,1.4614657581658914,1.6650096718921716,21.89420950237282,0.622222900390625,-0.2623263472015438,-0.8180559873580933,-1.7016565766190084,0.06554460190282185,-1.2598562819885508,-0.3762556927276357,1.5774965946350088,38.20396349648349,4.537237838258946,0.44180029463045756,10,0.3083336353302002,0.7366666793823242,1.6663891077041626,1.6566672325134286,-0.4322218894958496,0,-0.05678954167721484,-6.7837764692691644,5.300000190734863,1.3759383697011254,5.245555877685547,1.538470267582473,5.8955559730529785,-0.05678954167721484
7046,2008-10-07,5.108889102935791,5.429999828338623,5.04888916015625,5.314444065093994,60894900.0,-0.036462577447948674,-1.3412992978272777,-0.8371038087951438,35.789475696010584,39.669263985429936,0.7816578915851355,1.0760968013864023,1.6321780560363983,1.8423115210961694,22.215477969681896,0.38111066818237305,-0.30159108864578865,-0.9672775745391844,-1.9594436967571465,0.024888547678777684,-1.463360635648165,-0.4711945134302038,1.6427127981787102,27.63274017132149,-9.121159909041655,0.49608306110898087,10,0.49944376945495605,0.9299993515014648,1.8677772283554077,1.8499999046325692,-0.4933333396911621,1,0.020008648402850104,2.32344116912952,5.302221775054932,-6.7837764692691644,5.300000190734863,1.3759383697011254,5.245555877685547,0.020008648402850104
7047,2008-10-08,5.174444198608398,5.372221946716309,4.8888888359069815,4.905556201934815,88395300.0,0.012831575387873828,-2.198522578639857,-1.3081075438433658,26.84500427965932,37.29448903426211,0.6268198966786169,0.9887788998770599,1.5335161781715438,1.7611392092340594,22.297280146780118,0.48333311080932706,-0.31498227773095877,-0.855722498893738,-1.9265135571376764,0.21506855935020042,-1.3911180280157067,-0.3203269697717692,1.4567282220451894,39.61106503802201,4.642126398631056,0.5353955291219691,10,0.3399996757507324,0.7249996662139893,1.824722170829773,1.7844448089599618,-0.4700002670288086,2,-0.04423432276689987,-1.3412992978272777,5.108889102935791,2.32344116912952,5.302221775054932,-6.7837764692691644,5.300000190734863,-0.04423432276689987
7048,2008-10-09,4.9866671562194815,5.472221851348877,4.9144439697265625,5.267777919769287,63529200.0,-0.03628931633650956,-1.621400670955944,-1.0454567218597723,14.847139203668803,33.721482737243086,0.684137130662883,1.0942167116038926,1.6716028159528689,1.9295647830182832,23.74051040375659,0.5577778816223145,-0.3627011097860606,-0.9556107044219981,-2.0673215250762214,0.15610011623222508,-1.5114661147491093,-0.39975529409488697,1.5313015528008478,24.16859912437533,-6.3142197746642985,0.5558554103271115,10,0.5161101818084726,0.9127767086029062,2.02361023426056,1.9722218513488787,-0.6733341217040998,3,-0.04946537985669819,-2.198522578639857,5.174444198608398,-1.3412992978272777,5.108889102935791,2.32344116912952,5.302221775054932,-0.04946537985669819
7049,2008-10-10,4.8122220039367685,5.170000076293945,4.48444414138794,4.725555896759033,85644900.0,-0.03498231319993783,-1.4101544950412768,-0.30829878615580036,16.020917539784946,29.888791067479303,0.7048716740576246,1.1684247933246166,1.7971745340597183,2.082063806092118,25.740372977411962,0.685555934906005,-0.41525732871790755,-1.0283891677856438,-2.163931925040133,0.10715358946884557,-1.5961605464128885,-0.4606177891583991,1.5993352161482983,33.18336294122194,4.297643780543357,0.5677713786272448,10,0.5322220325469962,0.9572219848632804,2.1313889026641837,2.146667003631592,-0.6366658210754403,4,-0.012468240810681097,-1.621400670955944,4.9866671562194815,-2.198522578639857,5.174444198608398,-1.3412992978272777,5.108889102935791,-0.012468240810681097
7050,2008-10-13,5.5411109924316415,5.5411109924316415,4.92888879776001,4.993332862854004,46700100.0,0.15146620166288782,1.2352925814825155,6.320557682996556,35.96805177392967,28.380753895434854,-0.11190466556379164,0.3839634241933263,1.031924826658626,1.3332395696607415,27.141973960171516,0.728888988494873,-0.4747441226085174,-0.25172238349914444,-1.3508664813181426,0.8474217143198537,-0.8012944324086435,0.2978496654103546,0.716277181357655,100.0,70.64842444545602,0.5495720489094992,10,-0.26722240447998136,0.22833299636840731,1.263888716697692,1.3611109256744376,-1.5411109924316415,0,-0.13094033742975386,-1.4101544950412768,4.8122220039367685,-1.621400670955944,4.9866671562194815,-2.198522578639857,5.174444198608398,-0.13094033742975386
7051,2008-10-14,5.348888874053955,5.982222080230713,5.126667022705078,5.739999771118164,55883700.0,-0.03469017650796635,-1.0478734908990261,-0.7139950939001045,35.5283863426871,28.397772667929768,-0.03540760093288142,0.525046256342562,1.1907489985919035,1.5065126499377826,27.63109928763903,0.8555550575256348,-0.5400756553513277,-0.39438893795013463,-1.4789348737763586,0.6901569978760893,-0.9366619058632466,0.14788402996297734,0.7666637771432327,57.715146567982586,28.281565137000285,0.5422729679131121,10,-0.1155557632446289,0.42055511474609375,1.4258331060409546,1.553333044052124,-1.7088887691497803,1,-0.08953055480696881,1.2352925814825155,5.5411109924316415,-1.4101544950412768,4.8122220039367685,-1.621400670955944,4.9866671562194815,-0.08953055480696881
7052,2008-10-15,4.761110782623291,5.288888931274414,4.6388888359069815,5.288888931274414,90514800.0,-0.1098878861144078,1.4631565252509224,1.3494335049541646,26.96588089365966,28.414085094739907,0.4185404465916145,1.07934030176615,1.7313062240612087,2.073186229002374,27.858757902254073,0.7100000381469735,-0.6262243837691255,-0.9257781267166134,-2.09259970233438,0.24104344890115303,-1.509188914525497,-0.34236733890772975,1.2239531877891574,18.47180640470052,-11.983021221427997,0.5834107878088832,10,0.47222232818603516,1.0083332061767578,1.9041669368743896,2.0788891315460205,-1.2311108112335205,2,-0.03057165145366847,-1.0478734908990261,5.348888874053955,1.2352925814825155,5.5411109924316415,-1.4101544950412768,4.8122220039367685,-0.03057165145366847
7053,2008-10-16,4.913332939147949,4.9144439697265625,4.519999980926514,4.902222156524658,74457000.0,0.031971983739640386,58.168770787883126,-0.0210519943875804,30.301039819335813,28.331377074413403,0.23941343860515651,0.8629367960028258,1.537386652916986,1.899359528997568,27.81523229726823,0.39444398880004883,-0.7167776361141458,-0.7047226190567013,-1.8840962344350034,0.4746509963216008,-1.2944094267458528,-0.11503581136754981,1.0688891410827637,28.635005673229575,-1.444872369402571,0.589686807689151,10,0.32000017166137695,0.8561110496520996,1.6636111736297607,1.8383333683013916,-1.1688890457153325,3,-0.042514726796548885,1.4631565252509224,4.761110782623291,-1.0478734908990261,5.348888874053955,1.2352925814825155,5.5411109924316415,-0.042514726796548885
7054,2008-10-17,4.814444065093994,5.155556201934815,4.745555877685547,4.860000133514403,52931700.0,-0.020126638125016583,-3.4727525255152565,-4.1001673747907015,31.58957539985319,28.206163438732123,0.29299442669583087,0.8658527639288787,1.5989094461281965,1.9747672764436963,29.11875518882605,0.41000032424926847,-0.755062961846912,-0.7145003557205198,-1.851085790488332,0.4220850790472923,-1.2827930731044255,-0.1462076383366142,1.0479557800292971,20.136755169244957,-10.603149221838038,0.5682927173839059,10,0.41888904571533203,0.9549999237060547,1.7625000476837158,1.9372222423553467,-0.9322221279144292,4,-0.10408492108399414,58.168770787883126,4.913332939147949,1.4631565252509224,4.761110782623291,-1.0478734908990261,5.348888874053955,-0.10408492108399414
7055,2008-10-20,5.063333034515381,5.099999904632568,4.777778148651123,5.005556106567383,38890800.0,0.051696305130201514,3.9152637302288706,-1.2682597500471264,35.73239422054856,28.199821052569675,0.007437632811274852,0.5514252383540352,1.3060718617101497,1.701778724141592,30.137670548670293,0.3222217559814453,-0.6950803646507273,-0.40605583190918004,-1.5068385682526486,0.6947269044342885,-0.9564472000809143,0.14433553626255424,0.6888303543090819,37.15803870338255,5.94293778271037,0.5503913681717341,10,0.1700000762939453,0.706110954284668,1.513611078262329,1.68833327293396,-0.9966659545898438,0,-0.17533447742866537,-3.4727525255152565,4.814444065093994,58.168770787883126,4.913332939147949,1.4631565252509224,4.761110782623291,-0.17533447742866537
7056,2008-10-21,5.0077781677246085,5.191111087799072,4.907777786254883,5.04555606842041,38367900.0,-0.010971995405411716,-1.3831684240501505,-0.6538578986027702,36.914501417697295,29.318654067907225,0.05268163622841193,0.5306635351177844,1.3203173692939263,1.7326130755147728,31.086355059758517,0.28333330154418945,-0.6649086920782201,-0.3958884954452522,-1.437653599922653,0.6458766090321486,-0.9167710476839526,0.12499405679344822,0.6429676813049321,63.43935448381578,29.275960222694636,0.5208825522387003,10,0.22555494308471769,0.7616658210754403,1.4833326339721689,1.7438881397247323,-0.8422222137451172,1,-0.2012425738463799,3.9152637302288706,5.063333034515381,-3.4727525255152565,4.814444065093994,58.168770787883126,4.913332939147949,-0.2012425738463799
7057,2008-10-22,4.8400001525878915,5.056666851043701,4.603332996368408,5.056666851043701,67050900.0,-0.033503483883941754,3.184619583038978,5.735276298184781,43.03168363945974,32.45027011632844,0.18777641828377067,0.6262375412962404,1.4593156540074208,1.8755084546584024,32.083667078444506,0.45333385467529297,-0.6497104321411982,-0.49744431972503556,-1.5033515337205987,0.5084628942705276,-1.0003979267228171,0.005509287272746022,0.7174415598303208,47.68214508512741,10.052194307224099,0.5029536069977815,10,0.39333295822143466,0.9294438362121573,1.6299997568130484,1.9116661548614493,-0.7022223472595233,2,-0.24793388633305946,-1.3831684240501505,5.0077781677246085,3.9152637302288706,5.063333034515381,-3.4727525255152565,4.814444065093994,-0.24793388633305946
7058,2008-10-23,4.860000133514403,5.021111011505127,4.521111011505127,4.893332958221436,66320100.0,0.004132227333881078,2.4615379536646396,0.15384378376832764,42.34929830545629,35.37564575695859,0.1653024990073133,0.5213025979694246,1.4102824204351743,1.8358119162762288,33.17543997116964,0.5,-0.6364225530765601,-0.40655543804168826,-1.3298795510428212,0.5167686749594447,-0.8682174945422547,0.05510661845887821,0.6116017732213868,50.58046021185788,9.695027211254782,0.46166205650056663,10,0.3911108970642099,0.9094438552856454,1.5902775526046762,1.8916661739349374,-1.1055562496185298,3,-0.2736625772812217,3.184619583038978,4.8400001525878915,-1.3831684240501505,5.0077781677246085,3.9152637302288706,5.063333034515381,-0.2736625772812217
7059,2008-10-24,4.7088890075683585,4.896667003631592,4.438889026641847,4.489999771118164,44270100.0,-0.031092823414548332,-1.851215738219066,-6.566777294575041,40.191041157913844,35.844866799623496,0.33549529205021766,0.5795251516573812,1.5262446562074619,1.9675493682125555,34.163435269581925,0.4577779769897452,-0.6115083549447604,-0.4798332214355474,-1.305900005103715,0.34623356223262025,-0.8928666132696312,-0.06679982960146358,0.683740277939604,35.89365359893079,-5.110750501485164,0.4130333918340837,10,0.5016665458679208,1.0377774238586435,1.6563888788223275,1.9577775001525897,-0.9277780055999747,4,-0.20481372837321887,2.4615379536646396,4.860000133514403,3.184619583038978,4.8400001525878915,-1.3831684240501505,5.0077781677246085,-0.20481372837321887
7060,2008-10-27,4.517777919769287,4.837778091430664,4.517777919769287,4.633333206176758,57194100.0,-0.04058517571595088,-4.538477409557765,-0.5279167138662111,40.22058491733586,36.36622219680669,0.40921435787822524,0.6870219941979556,1.6802285767187017,2.1335434852006863,34.86530963005025,0.32000017166137695,-0.5461786284114059,-0.5954998493194577,-1.3735557762728545,0.18255607763393922,-0.9845278127961556,-0.20647188584275966,0.7794773398520638,10.487447417598613,-30.877887193358138,0.38902796347669827,10,0.3461110591888428,1.017777681350708,1.8847218751907349,2.148888587951661,-0.6799998283386235,0,-0.1406788899048359,-1.851215738219066,4.7088890075683585,2.4615379536646396,4.860000133514403,3.184619583038978,4.8400001525878915,-0.1406788899048359
7061,2008-10-28,4.792222023010254,4.815556049346924,4.398889064788818,4.696667194366455,74970900.0,0.0607475861175093,4.859352316579663,-0.8269187123716147,44.08528171685017,38.268377843827864,0.05308554161256396,0.32935287567526395,1.3742688606048326,1.8384457568954904,35.667507859867854,0.41666698455810547,-0.46885000221225503,-0.2575001955032352,-0.9056064238845156,0.3906060328780452,-0.5815533096938754,0.06655291868740498,0.4191966133131464,59.7972394995143,17.45776520424547,0.3240531141906403,10,0.0027780532836914062,0.6655559539794922,1.610277771949768,1.8744444847106942,-1.0988891124725337,1,-0.15140261440327774,-4.538477409557765,4.517777919769287,-1.851215738219066,4.7088890075683585,2.4615379536646396,4.860000133514403,-0.15140261440327774
7062,2008-10-29,4.815556049346924,5.25,4.672222137451172,4.787777900695801,66213900.0,0.004869145507998107,-3.4635064124170474,0.2907037670976531,47.21014580639464,40.14716739794551,0.04278618343605256,0.2329003314600966,1.3196495216448145,1.7917584107174065,35.84250012469862,0.5777778625488281,-0.48712669550787435,-0.18016617298126203,-0.6985192447322337,0.33818689876970964,-0.4393427088567474,0.07901036289422336,-0.41666698455810547,48.95566104490481,4.139333792685093,0.2591765358754856,10,0.008888483047485352,0.6222219467163086,1.5869437456130981,1.8511104583740243,-1.021111965179443,2,-0.1349792399271491,4.859352316579663,4.792222023010254,-4.538477409557765,4.517777919769287,-1.851215738219066,4.7088890075683585,-0.1349792399271491
7063,2008-10-30,5.005556106567383,5.133333206176758,4.8888888359069815,5.032221794128418,50411700.0,0.039455476226099906,1.1359252021816109,-0.9599519354561841,53.1362775567464,42.541245415378086,-0.14835768105668912,0.025295085570625986,1.097992660270922,1.5803727427511163,35.05428902028368,0.317777156829834,-0.48837989328091425,0.021833872795104625,-0.4831052926168953,0.5267730382071045,-0.23063570991089577,0.274303455501105,-0.6066670417785645,71.27943217273261,23.959235410779442,0.252469582706,10,-0.18111157417297363,0.42999935150146484,1.3969436883926392,1.6611104011535653,-0.9277782440185547,3,-0.17336301556993305,-3.4635064124170474,4.815556049346924,4.859352316579663,4.792222023010254,-4.538477409557765,4.517777919769287,-0.17336301556993305
7064,2008-10-31,5.079999923706055,5.261110782623291,4.898889064788818,5.0,47066400.0,0.0148722370809109,-1.5669294531495517,-3.0001072922999894,40.5034314605479,43.071360664266905,-0.20246203819851338,-0.07006810474182856,0.9864806696026811,1.489496003550804,34.107125076673015,0.36222171783447266,-0.3995552231198065,0.10727770328521746,-0.37784725192291013,0.5924026584933451,-0.1352847743188459,0.3498401808892808,-0.6640886402130128,78.99486232240724,36.75459048765395,0.24256247760406366,10,-0.25,0.26166653633117676,1.3224998712539673,1.5866665840148935,-1.291110992431641,4,-0.2609362322279598,1.1359252021816109,5.005556106567383,-3.4635064124170474,4.815556049346924,4.859352316579663,4.792222023010254,-0.2609362322279598
7065,2008-11-03,5.001111030578613,5.181110858917236,4.905556201934815,5.153333187103272,56020500.0,-0.015529309903983046,1.6524013117884162,-1.9027787711894826,42.486795236911064,43.69050442195732,-0.14899605488629675,-0.01569922341046226,1.0202803018089348,1.5496764759602728,32.46803060395238,0.275554656982421,-0.33043940707532826,0.043444347381591975,-0.4166694004090292,0.5035580951722132,-0.18661252651371818,0.27350122127690213,-0.5513917671203616,69.84537194241818,28.3413685099798,0.23005687389531038,11,-0.1711111068725586,0.3288888931274414,1.4013887643814087,1.6655554771423349,-1.04444408416748,0,-0.24394579947349804,-1.5669294531495517,5.079999923706055,1.1359252021816109,5.005556106567383,-3.4635064124170474,4.815556049346924,-0.24394579947349804
7066,2008-11-04,5.211111068725586,5.264443874359131,5.027778148651123,5.1322221755981445,66012300.0,0.04199067704415205,1.5509025122322273,-0.5182484266977381,61.61791148701105,45.75564084946303,-0.36556297094917234,-0.2294103771078433,0.7682418462184746,1.3204202521313082,30.856583999985354,0.2633328437805176,-0.25396595584195936,0.24833328723907488,-0.22103145906854493,0.7176980335466947,0.013650914085264532,0.48301566039288524,-0.7289361445007323,90.99445320734087,44.65298261517826,0.23468237315380994,11,-0.37944459915161133,0.09055542945861816,1.191388726234436,1.4555554389953622,-1.4155550003051758,1,-0.2635393794496076,1.6524013117884162,5.001111030578613,-1.5669294531495517,5.079999923706055,1.1359252021816109,5.005556106567383,-0.2635393794496076
7067,2008-11-05,4.945556163787842,5.267777919769287,4.935555934906006,5.1388888359069815,70908300.0,-0.05095936383537636,-2.1145840783921037,-2.450695712092444,50.785932783597914,46.69304468036765,-0.09326850209580861,0.019096690639230474,0.9874834348252648,1.5654937801483984,29.03964913646535,0.33222198486328125,-0.2132416368387844,-0.005777215957641246,-0.4644514919606548,0.45289706004537233,-0.23511435395914848,0.223559922043866,-0.41644510255493117,14.956178547876583,-32.23602502406906,0.22933713800150682,11,-0.11222267150878906,0.2855548858642578,1.4569436311721802,1.7211103439331064,-1.4066672325134282,2,-0.25320170508204953,1.5509025122322273,5.211111068725586,1.6524013117884162,5.001111030578613,-1.5669294531495517,5.079999923706055,-0.25320170508204953
7068,2008-11-06,4.739999771118164,4.9811110496521,4.683332920074463,4.8888888359069815,67335300.0,-0.04156385770619586,-1.2711844064874773,0.7701184862177136,48.27408870101354,47.59116107404539,0.10446092595839485,0.21631653053963085,1.1423801013256405,1.7522880388690165,27.622456839502284,0.2977781295776367,-0.17995714255829043,-0.19900023937225342,-0.666847743294456,0.2688472645499491,-0.4329239913333547,0.03492351258884785,-0.1517953612023435,9.695839826380674,-39.22838688613993,0.23392375196110127,11,0.09333372116088867,0.45055580139160156,1.702222228050232,1.926666736602784,-1.2533328533172603,3,-0.19948433177405556,-2.1145840783921037,4.945556163787842,1.5509025122322273,5.211111068725586,1.6524013117884162,5.001111030578613,-0.19948433177405556
7069,2008-11-07,4.752222061157227,4.813333034515381,4.587778091430664,4.783332824707031,60056100.0,0.002578542326844735,3.9512021520458043,0.20895264265331934,41.89815004528711,47.7775571993733,0.11066997725482697,0.21014285366393715,1.074655387792891,1.7196939442188626,25.69372822910862,0.2255549430847168,-0.16336315665890933,-0.18377795219421422,-0.6557992391036604,0.288243334715232,-0.4197885956489369,0.052232691260508446,0.5155558586120605,24.18294282931399,-25.146108677032775,0.23601064345472306,11,0.08111143112182617,0.43833351135253906,1.303055763244629,1.6727778911590576,-0.9800000190734868,4,-0.14192186095869486,-1.2711844064874773,4.739999771118164,-2.1145840783921037,4.945556163787842,1.5509025122322273,5.211111068725586,-0.14192186095869486
7070,2008-11-10,4.815556049346924,4.887777805328369,4.752222061157227,4.8611111640930185,46299600.0,0.013327236685205524,1.7415904794969719,1.4642879038685834,45.01441435424807,47.88079415908418,0.10506679329842417,0.09451068018644015,0.9557329694361734,1.6323707248183936,24.66776479249137,0.13555574417114258,-0.1440577239812706,-0.08416621685028058,-0.46262442015870153,0.29429198645814036,-0.27339531850449106,0.10506288480392989,0.4386218738555909,33.49676697312812,-13.467141421865541,0.18922910165421064,11,0.11222195625305176,0.3749995231628418,1.210832953453064,1.6094439029693604,-0.893334150314331,0,-0.2131980414207295,3.9512021520458043,4.752222061157227,-1.2711844064874773,4.739999771118164,-2.1145840783921037,4.945556163787842,-0.2131980414207295
7071,2008-11-11,4.869999885559082,4.9866671562194815,4.626667022705078,4.75,55160100.0,0.011305825465273589,1.0377302981392664,-2.6341693183720807,50.826691923558634,48.28263261654685,0.07019806861924582,0.002477152997371057,0.8537482009973267,1.5566896387537952,24.792686377318958,0.3600001335144034,-0.10094097806924385,-0.005777931213378551,-0.31967078939289806,0.30811492696614096,-0.1627243603031383,0.1511684978763812,0.370850041007996,41.50321549608959,-5.148018204183437,0.15694642908975967,11,0.057778120040893555,0.3205556869506836,0.9547220468521118,1.363332986831665,-1.1811108589172363,1,-0.18754270238408788,1.7415904794969719,4.815556049346924,3.9512021520458043,4.752222061157227,-1.2711844064874773,4.739999771118164,-0.18754270238408788
7072,2008-11-12,4.615555763244629,4.855556011199951,4.578888893127441,4.77666711807251,61538400.0,-0.052247254269748855,-1.3601868744495766,-1.3425959039649047,44.03470836995918,47.27134715134828,0.3277556730002935,0.25872237531913367,1.0643441942261553,1.7896028769153727,24.294999734071464,0.2911109924316406,-0.04632787810661476,-0.2529443025588991,-0.5842953251173029,0.07840671999950466,-0.41861981383810054,-0.08726879127969767,0.6122327266197205,8.991864803963662,-35.62720989914321,0.16567551127920166,11,0.30777764320373535,0.5749998092651367,1.2080549001693726,1.6177771091461182,-1.1044447422027588,2,-0.17766001255020647,1.0377302981392664,4.869999885559082,1.7415904794969719,4.815556049346924,3.9512021520458043,4.752222061157227,-0.17766001255020647
7073,2008-11-13,4.70444393157959,4.743332862854004,4.278889179229736,4.555555820465088,99585000.0,0.019258388998960818,3.098045031797422,-0.9241317055123937,49.88812722917479,48.314091125640154,0.21418697514069596,0.16167134474049583,0.9395454599702129,1.682675545700647,23.82064797092867,0.4644436836242676,-0.020328198629208316,-0.15361168384552037,-0.4921042627845926,0.18488089509355188,-0.32285797331505695,0.015634605624016196,0.4973885744152833,60.125458291282676,13.807716790880818,0.16924628946953632,11,0.06888961791992188,0.42611169815063477,1.0024999380111694,1.5288889408111572,-1.187777042388916,3,-0.24775616783976062,-1.3601868744495766,4.615555763244629,1.0377302981392664,4.869999885559082,1.7415904794969719,4.815556049346924,-0.24775616783976062
7074,2008-11-14,4.313333034515382,4.662221908569336,4.308888912200929,4.615555763244629,66478500.0,-0.08313647749924113,-1.2714274109621237,-2.029864751906374,45.32519075313417,48.62946840522049,0.5421190983790822,0.5410555659584437,1.2904277946379796,2.051533463462955,23.89471917657106,0.3955550193786612,-0.018221582546007475,-0.5196670293807975,-0.9368018512227261,-0.10253220753886882,-0.7282344403017618,-0.31109961845983314,0.8331228718735835,4.866477399048044,-44.08402209211709,0.2085674109209645,11,0.46000051498412997,0.8172225952148429,1.3877775669097892,1.9199998378753653,-0.8444440364837655,4,-0.19165367248470688,3.098045031797422,4.70444393157959,-1.3601868744495766,4.615555763244629,1.0377302981392664,4.869999885559082,-0.19165367248470688
7075,2008-11-17,4.175556182861328,4.322222232818604,4.083333015441895,4.262221813201903,74631600.0,-0.03194208528568521,1.3118333406396963,0.2867607962676314,34.95935715784347,45.667406813090764,0.6151672573038649,0.6418185999750321,1.3831099016951685,2.169312395381948,24.112812530368277,0.23888921737670898,-0.05865547991915676,-0.6130550384521483,-1.1085672615753754,-0.11754281532892108,-0.8608111500137623,-0.3652989268905342,0.9188457198980835,10.209197599909974,-35.82557655338462,0.2477561115616137,11,0.4999992847442627,0.8572213649749756,1.3813878297805786,1.927776813507081,-0.6966671943664551,0,-0.09659411180553223,-1.2714274109621237,4.313333034515382,3.098045031797422,4.70444393157959,-1.3601868744495766,4.615555763244629,-0.09659411180553223
7076,2008-11-18,4.0,4.2844438552856445,3.9122219085693364,4.1744441986083975,84400200.0,-0.04204378415069654,-1.126980234440142,2.012841745024797,31.483323954165,43.522672498709326,0.6714732733414799,0.7778860616151135,1.5266131298037635,2.322298454396835,24.66405597779814,0.37222194671630815,-0.07268145305952434,-0.7382223129272463,-1.3345922778813097,-0.1418523479731828,-1.0364072954042785,-0.4400373304502141,1.0135163917740106,9.30509044312959,-34.8582083457225,0.2981849824770318,11,0.4494445323944092,0.9472219944000244,1.5216662883758545,2.103332996368409,-0.5,1,-0.019444525241851807,1.3118333406396963,4.175556182861328,-1.2714274109621237,4.313333034515382,3.098045031797422,4.70444393157959,-0.019444525241851807
7077,2008-11-19,3.640000104904175,3.9955561161041264,3.585556030273437,3.97777795791626,97218000.0,-0.0899999737739563,1.1964241124941482,1.9363088925092242,21.217765600217817,40.5164143763987,0.9239698129876261,1.0997607647955565,1.8463847364374644,2.65621703673631,24.965961483900795,0.41444396972656294,-0.10145431813507866,-1.0382222056388857,-1.807788683126975,-0.2686557281507964,-1.4230054443829303,-0.653438966894841,1.2633868385493683,4.702467098895687,-34.54242704458542,0.38478323874404474,11,0.6461114883422843,0.797222375869751,1.8613884449005127,2.4027774333953866,-0.24777817726135254,2,0.01343102206832425,-1.126980234440142,4.0,1.3118333406396963,4.175556182861328,-1.2714274109621237,4.313333034515382,0.01343102206832425
7078,2008-11-20,3.5299999713897705,3.7699999809265137,3.4100000858306885,3.634443998336792,105336900.0,-0.030219816028631663,-1.0903258941982499,0.30920922143253887,17.8126293761122,37.84024541315703,0.9435005664365752,1.164727962492746,1.893094298376111,2.7425667912962224,25.24997122602615,0.3599998950958252,-0.20619978171803854,-1.0817223310470583,-2.00053518263931,-0.16290947945480605,-1.5411287568431842,-0.6223159052509324,1.2152472624821602,9.58295753835679,-23.6162347354726,0.45940642579612606,11,0.6683336496353149,0.8088890314102173,1.971388578414917,2.418333053588867,-0.02555608749389693,3,-0.005350977479034902,1.1964241124941482,3.640000104904175,-1.126980234440142,4.0,1.3118333406396963,4.175556182861328,-0.005350977479034902
7079,2008-11-21,3.7444438934326167,3.7633330821990967,3.444443941116333,3.6177780628204346,120086100.0,0.060748986906767444,2.8783870186696516,-1.2127628004656748,25.294862735488493,35.64918412218374,0.6381814617779935,0.921575192624648,1.6132871102899418,2.512345239135542,25.431786733270457,0.31888914108276367,-0.2691546590466194,-0.8190561532974248,-1.814440635312439,0.17632832871758897,-1.3167483943049318,-0.3213639122899177,0.81386873971354,36.66253978882609,7.764287941625362,0.49769224100750686,11,0.4538897275924687,0.594445109367371,1.7569446563720708,2.203889131546021,-0.136665821075439,4,-0.06083066290335959,-1.0903258941982499,3.5299999713897705,1.1964241124941482,3.640000104904175,-1.126980234440142,4.0,-0.06083066290335959
7080,2008-11-24,3.882221937179565,3.9877779483795166,3.6766669750213614,3.822221994400024,72532800.0,0.036795328670459426,1.2950737209420935,0.47368688532304526,23.111489750916206,32.569717214112366,0.39569901837106025,0.7733938625708698,1.4216465964483205,2.358898330087188,25.330229360637556,0.3111109733581552,-0.3130918195401353,-0.6495003104209904,-1.6905631830590804,0.3915625622170995,-1.1700317467400354,-0.12896887410194546,0.5153269393424265,54.00254056852782,31.59753660353421,0.5205314363190451,11,0.25055611133575484,0.4566670656204228,1.6191666126251225,2.0661110877990727,-0.035554885864256924,0,-0.10646813753472195,2.8783870186696516,3.7444438934326167,-1.0903258941982499,3.5299999713897705,1.1964241124941482,3.640000104904175,-0.10646813753472195
7081,2008-11-25,4.066667079925537,4.1777777671813965,3.893332958221436,3.9866669178009033,79438500.0,0.04751020053221677,-1.1333247503100208,1.333337306980108,31.61319805522254,31.189549401363852,0.09534389515332276,0.5605443216655646,1.1894223353368396,2.160549360970972,24.814963195567096,0.2955558300018315,-0.3438189716418334,-0.4287774205207828,-1.4821130970068292,0.6245582559652632,-0.955445258763806,0.09789041772224039,0.1926249658996717,85.52827335897696,59.612408326696325,0.526667838243023,11,0.009999394416809082,0.2722219228744507,1.4347214698791504,1.8816659450531006,-0.1400001049041757,1,-0.14453558156558677,1.2950737209420935,3.882221937179565,2.8783870186696516,3.7444438934326167,-1.0903258941982499,3.5299999713897705,-0.14453558156558677
7082,2008-11-26,4.165555953979491,4.2411108016967765,3.9055559635162354,3.9944438934326167,56923200.0,0.024316933771663773,1.0827571816712684,2.1388964222384423,37.42093288183446,29.804305584992708,-0.08279730857340084,0.43264414594916634,1.057461229389543,2.0412537089621567,25.38339303443411,0.3355548381805411,-0.38951493245739943,-0.2973885416984565,-1.349247174195546,0.754470090798633,-0.8233178579470017,0.22854077455008825,-0.7555558681488028,90.90917175354302,60.34153076647906,0.5259293162485449,11,-0.1294449567794791,0.1733330488204965,1.3358325958251962,1.7827770709991464,-0.08888912200927646,2,-0.15977602061584695,-1.1333247503100208,4.066667079925537,1.2950737209420935,3.882221937179565,2.8783870186696516,3.7444438934326167,-0.15977602061584695
7083,2008-11-28,4.137777805328368,4.3400001525878915,4.063333034515382,4.255556106567384,68784300.0,-0.006668533314163172,-1.0749942332760674,-0.688310928303918,36.636056201072,28.83884619031913,-0.16075952701444862,0.4132655014997928,1.0382314950245926,2.0524433197422587,25.866449998796252,0.27666711807250977,-0.4604572195026204,-0.2817777752876287,-1.3107358917018042,0.7471803411265472,-0.7962568334947164,0.23270128291945902,-0.7111555051803582,77.41935741507103,44.14206097962675,0.514479058207088,11,-0.26277768611907826,0.20111119747161954,1.3636107444763192,1.8105552196502694,-0.2766668796539289,4,-0.18018267600678473,1.0827571816712684,4.165555953979491,-1.1333247503100208,4.066667079925537,1.2950737209420935,3.882221937179565,-0.18018267600678473
7084,2008-12-01,3.7544438838958736,4.0344438552856445,3.7422220706939697,4.031110763549806,65664900.0,-0.09264246159831524,1.0627439760683617,2.349047971854113,29.74117051134182,28.25904767404117,0.15081901618307603,0.7296076562566403,1.3592476573187526,2.414165500976091,26.923864021155396,0.3955557346343985,-0.5116438842621234,-0.5988338947296143,-1.619403108803676,0.42173531934444775,-1.1091185017666452,-0.08854928769258352,-0.2912864696502684,11.725164895240205,-20.635220471643258,0.510284607037031,12,0.12055623531341642,0.5844451189041142,1.7558336257934575,2.1544446945190434,0.16000008583068892,0,-0.06658775779612469,-1.0749942332760674,4.137777805328368,1.0827571816712684,4.165555953979491,-1.1333247503100208,4.066667079925537,-0.06658775779612469
7085,2008-12-02,3.781111001968384,3.856667041778565,3.634443998336792,3.8233330249786377,45865800.0,0.007102814397331958,3.081603965685584,0.1526096042398252,28.987995758889767,27.981788985677255,0.06963903400600246,0.6396500576589093,1.2803203452507539,2.364562673351509,28.10470376292131,0.2222230434417729,-0.5911955926556587,-0.5111667752265934,-1.514391483002095,0.4920579325489083,-1.0127791291143442,-0.009554421338842545,-0.2828798781890871,20.787431694543006,-9.98615446320009,0.5016123538877507,12,0.0938891172409062,0.557778000831604,1.6974999904632568,2.1050000190734863,0.05444502830505371,1,-0.04584179875199956,1.0627439760683617,3.7544438838958736,-1.0749942332760674,4.137777805328368,1.0827571816712684,4.165555953979491,-0.04584179875199956
7086,2008-12-03,3.8377780914306636,3.865556001663208,3.6222219467163086,3.69333291053772,46230300.0,0.01498688862421127,1.433328366304471,-3.4210862150746295,33.75117001043593,29.374389475701488,-0.013923354673133659,0.50048090203668,1.1687890209543252,2.2855355606563132,29.584208649827758,0.24333405494689941,-0.6343009411425298,-0.38583303689956727,-1.3090650361730582,0.5373989623739237,-0.8474490365363132,0.07578296273717822,-0.30587620649902325,30.031023922300587,-3.353312841549485,0.4616159996367455,12,0.037222027778626376,0.5011109113693242,1.3619441986083989,2.0483329296112065,-0.25777816772460893,2,0.0023161734922851895,3.081603965685584,3.781111001968384,1.0627439760683617,3.7544438838958736,-1.0749942332760674,4.137777805328368,0.0023161734922851895
7087,2008-12-04,3.69333291053772,3.9022219181060787,3.619999885559082,3.785556077957153,54971100.0,-0.037637710532423374,-1.3627858607109529,-0.6384648269282487,29.35573989706363,30.65695731136276,0.1552040347766388,0.5758254192620345,1.2606467629162696,2.4109181383133804,30.89925845925312,0.2822220325469966,-0.6489381583964788,-0.4676670551300046,-1.3538516018524969,0.41851749159248763,-0.9107593284912512,-0.02457478176875849,-0.12910709489982963,10.185138580747756,-18.998021769448577,0.44309227336124624,12,0.1988891363143921,0.6455560922622676,1.4330561161041255,2.1727781295776363,-0.17777681350708008,3,0.06317710050396452,1.433328366304471,3.8377780914306636,3.081603965685584,3.781111001968384,1.0627439760683617,3.7544438838958736,0.06317710050396452
7088,2008-12-05,3.794444084167481,3.8199999332427983,3.5199999809265137,3.5999999046325684,55698300.0,0.027376674694358893,1.4434353202529038,-2.10840925307387,37.98251538810173,32.06669649498645,0.10677792099727945,0.421873120308097,1.1033851736369287,2.2847519296650343,31.840893228876215,0.2999999523162846,-0.6376400806721132,-0.31927809715270916,-1.175795298655197,0.5372391043497786,-0.747536697903953,0.10898050359853473,0.5455560684204106,53.347724974440865,20.217516658164143,0.4282586007512439,12,0.13555598258972168,0.5444449186325069,1.3366671800613399,2.0716669559478755,-0.45000004768371626,4,0.07437789081681911,-1.3627858607109529,3.69333291053772,1.433328366304471,3.8377780914306636,3.081603965685584,3.781111001968384,0.07437789081681911
7089,2008-12-08,4.077777862548828,4.185555934906007,3.863332986831665,3.897778034210205,70976700.0,0.07467069538949667,-1.5892807877998385,0.9257146640704871,47.878487718970796,34.81858515810362,-0.1389075663352175,0.09003721801659381,0.7664296641536223,1.9786256375299693,32.198795264168275,0.39111185073852583,-0.5563150593257999,-0.002222108840942205,-0.8042680849320964,0.799823867250212,-0.4032450968865193,0.3988008792046349,0.2458222866058355,83.80630933992073,45.80313917189795,0.40102298804557723,12,-0.14777779579162553,0.26111114025115967,1.0522221326828003,1.7883331775665283,-0.7244448661804199,0,-0.05313358014528047,1.4434353202529038,3.794444084167481,-1.3627858607109529,3.69333291053772,1.433328366304471,3.8377780914306636,-0.05313358014528047
7090,2008-12-09,3.7888889312744136,4.028889179229736,3.7300000190734863,4.028889179229736,58493700.0,-0.07084469557001405,1.4907404280006438,-1.3333359824311855,45.63419850881232,36.37647409739138,0.15125597194803175,0.314175053532765,1.0049356621374845,2.2430236962479317,32.905210759491816,0.3477778434753418,-0.45658720102228356,-0.2397776842117314,-0.9719798316186714,0.49242446319520905,-0.6058787579152018,0.1263233894917386,0.5186392145156868,40.40065282868537,-1.1817126860588445,0.36610107370347017,12,0.14111113548278897,0.5500000715255742,1.2969442605972294,2.077222108840943,-0.4744448661804199,1,0.033137693062413875,-1.5892807877998385,4.077777862548828,1.4434353202529038,3.794444084167481,-1.3627858607109529,3.69333291053772,0.033137693062413875
7091,2008-12-10,3.9566669464111333,3.9877779483795166,3.703332901000977,3.8344440460205083,84382200.0,0.044281587077372286,2.0843361969344145,-0.5092615588187952,57.1143199124383,38.564628211902914,-0.03773468537850411,0.07848821353605873,0.7865034890420044,2.0496544296718704,33.41620942629843,0.2844450473785396,-0.38178546824571313,-0.026333022117614124,-0.6422966839471278,0.5896306397118991,-0.3343148530323705,0.2816488087971427,0.33511063608169556,65.60935453641423,18.56210855204074,0.30798183091475667,12,-0.026666879653930664,0.38222205638885454,1.1233329772949214,1.9094440937042232,-0.8588888645172119,2,-0.03060932794647997,1.4907404280006438,3.7888889312744136,-1.5892807877998385,4.077777862548828,1.4434353202529038,3.794444084167481,-0.03060932794647997
7092,2008-12-11,3.79555606842041,3.9988889694213863,3.756666898727417,3.876667022705078,45193500.0,-0.04071883738833704,-2.048941374187831,-0.6636313982521848,55.83211602163022,40.6975237475205,0.0730547537588162,0.18447507751759584,0.8994524912587281,2.182771001398139,33.84476531227162,0.24222207069396928,-0.3132046957687171,-0.14644391536712664,-0.6900365961942931,0.39714876546003985,-0.41824025578070945,0.1253524250464566,0.48078596204109214,41.40239236780786,-9.95488866537412,0.27179634041358314,12,0.05722188949585005,0.5433329343795776,1.2711104154586792,2.0705549716949463,-0.5633339881896973,3,-0.05679171663615101,2.0843361969344145,3.9566669464111333,1.4907404280006438,3.7888889312744136,-1.5892807877998385,4.077777862548828,-0.05679171663615101
7093,2008-12-12,3.5388889312744136,3.7111110687255864,3.4644439220428467,3.7111110687255864,59850000.0,-0.06762306563760323,1.8645231133851543,2.1232907314434977,45.56782215027867,42.45604059629126,0.2635508119739032,0.36822357959074425,1.1249369163143004,2.405320496613282,33.94534975005386,0.3311121463775635,-0.29163610018698094,-0.34483330249786404,-0.7841733786117433,0.09450677361601523,-0.5645033405548037,-0.1251632644409244,0.722326258196389,10.32364014239405,-41.1205849222878,0.21967003805693963,12,0.2861109972000131,0.6594446897506718,1.4933333396911626,2.327222108840943,-0.3155560493469234,4,-0.006593265484421629,-2.048941374187831,3.79555606842041,2.0843361969344145,3.9566669464111333,1.4907404280006438,3.7888889312744136,-0.006593265484421629
7094,2008-12-15,3.4866669178009038,3.6644439697265625,3.4144439697265625,3.568888902664185,41269500.0,-0.014756612735710717,-1.205870535197748,0.47741821161981723,41.14430674551121,43.80674181702698,0.30597015214337286,0.3745413359311649,1.142971301896727,2.425329572015045,34.08629671419034,0.25,-0.29977695211857514,-0.3557220101356502,-0.780175151106135,0.06873113083483462,-0.5679485806208926,-0.14349543965040779,0.7426774209727802,11.754172212155266,-37.74025598791261,0.21222657048524243,12,0.31333303451538086,0.7116667032241817,1.5252776145935054,2.3794441223144527,-0.2822229862213139,0,-0.04079049839576909,1.8645231133851543,3.5388889312744136,-2.048941374187831,3.79555606842041,2.0843361969344145,3.9566669464111333,-0.04079049839576909
7095,2008-12-16,3.77222204208374,3.7833330631256095,3.4766669273376465,3.5744440555572514,53532900.0,0.08189916932556907,1.7878735991555792,-2.4054148881877966,43.693474526884955,44.911442318854654,0.021256920895755815,0.06031236718819999,0.8257702311281778,2.1093562444892666,33.67710068510601,0.306666135787963,-0.29932292004609273,-0.05000017881393459,-0.4451154259158563,0.3451150682879871,-0.24755780236489544,0.14755744473702626,0.4082282745471173,61.21672228250669,15.607809383978683,0.19755762355096096,12,0.027777910232544833,0.42611157894134566,1.2397224903106694,2.0938889980316167,-0.6177780628204341,1,-0.11104570225244248,-1.205870535197748,3.4866669178009038,1.8645231133851543,3.5388889312744136,-2.048941374187831,3.79555606842041,-0.11104570225244248
7096,2008-12-17,3.9222218990325928,4.0,3.703332901000977,3.767777919769287,54528300.0,0.039764323328643325,-1.0941156473175064,0.7808957001522564,44.89985115568969,46.63856579203532,-0.12907892647367802,-0.10099105954569954,0.6514476117034924,1.932198291051419,32.696896740314806,0.296667098999023,-0.23858506554397074,0.10388858318328875,-0.28534651099745467,0.4931236773640326,-0.0907289639070834,0.29850613027366046,0.21226803678400685,86.71722312703582,44.90363867406889,0.19461754709037185,12,-0.12222194671630815,0.2761117219924927,1.1369448900222778,1.9438891410827637,-0.6266658306121826,2,-0.1549575341692182,1.7878735991555792,3.77222204208374,-1.205870535197748,3.4866669178009038,1.8645231133851543,3.5388889312744136,-0.1549575341692182
7097,2008-12-18,3.6888890266418457,3.95555591583252,3.630000114440918,3.9522221088409424,43731000.0,-0.059489972367014254,1.4115182367666945,-1.7050394806918963,41.337916119336974,47.0113880955059,0.11572724596198425,0.1435522410251302,0.8551315305806213,2.1314004155015756,31.240501035702582,0.325555801391602,-0.18118486373235987,-0.13188873529434186,-0.5170004447537302,0.25322297416504647,-0.32444459002403647,0.0606671194353523,0.4023981512093515,46.86913680781759,9.164552434846378,0.19255585472969425,12,0.11111092567443892,0.4438890218734741,1.370277762413025,2.1772220134735107,-0.243333101272583,3,-0.16024091277314412,-1.0941156473175064,3.9222218990325928,1.7878735991555792,3.77222204208374,-1.205870535197748,3.4866669178009038,-0.16024091277314412
7098,2008-12-19,3.51111102104187,3.7377779483795166,3.4766669273376465,3.7377779483795166,72094500.0,-0.048192831043717965,1.3039181243491706,0.8607613044466315,44.89987359270948,46.68043097036575,0.2783604320687951,0.3371272668675287,1.0066370309925325,2.26687248177552,29.595577448962583,0.2611110210418701,-0.1503819553944732,-0.3087222933769227,-0.6969168495744889,0.07947226282064301,-0.5028195714757056,-0.11462501527813984,0.5395655643218493,16.508591205211726,-23.47087996158223,0.19409727809878294,12,0.2105555534362793,0.5655554533004761,1.5458334684371948,2.3550000190734863,-0.2100000381469731,4,-0.07943039657242201,1.4115182367666945,3.6888890266418457,-1.0941156473175064,3.9222218990325928,1.7878735991555792,3.77222204208374,-0.07943039657242201
7099,2008-12-22,3.516666889190674,3.5733330249786377,3.4177780151367188,3.48888897895813,35249400.0,0.001582367551327124,1.204731194422996,-0.1225494630328912,44.407905251530046,46.54417616400105,0.20656294601601877,0.3305810288914053,0.9799552842407291,2.220529539170588,27.90867033069996,0.15555500984191895,-0.09295644942094627,-0.29177757501602164,-0.7020235891017075,0.1184684390696642,-0.49690058205886434,-0.08665456797317894,0.49583573923481605,16.984737200739062,-24.372224852264125,0.20512300704284292,12,0.19055509567260742,0.5194441080093384,1.4352777004241943,2.1499996185302734,-0.2988889217376709,0,-0.08341250863561078,1.3039181243491706,3.51111102104187,1.4115182367666945,3.6888890266418457,-1.0941156473175064,3.9222218990325928,-0.08341250863561078
7100,2008-12-23,3.468888998031616,3.5577778816223145,3.4011108875274663,3.539999961853028,47138400.0,-0.01358612932772063,1.9375023748695135,-2.559982490623058,42.16981087196953,44.88367515950453,0.22816976197602923,0.3644930864195728,0.9821186779737108,2.229329980333108,26.98426436361192,0.1566669940948482,-0.07365164904232202,-0.318888819217682,-0.7543549591811027,0.11657732074573879,-0.5366218891993926,-0.10115574923597137,0.5077301108719379,11.317305506577963,-30.17222282278964,0.2177330699817105,12,0.2316664457321167,0.4016665220260629,1.483055591583252,2.197777509689331,-0.2655560970306392,1,-0.07623336076826981,1.204731194422996,3.516666889190674,1.3039181243491706,3.51111102104187,1.4115182367666945,3.6888890266418457,-0.07623336076826981
7101,2008-12-24,3.478888988494873,3.517777919769287,3.4411110877990723,3.4811110496521,19637100.0,0.002882764616835898,1.0294095372731173,0.03124779974586622,45.17259897657979,43.699284376721145,0.1601066828942077,0.32485596518149196,0.9318767602093985,2.182960026550374,26.66732169827165,0.07666683197021484,-0.10357192386496994,-0.27949992418289193,-0.7150528187806833,0.1560529704148994,-0.4972763714817874,-0.061723476883996486,0.4516894626985941,14.028099630575738,-30.12324513767325,0.21777644729889564,12,0.22166645526885986,0.39166653156280606,1.3752775192260742,2.0899994373321533,-0.13222193717956499,2,-0.09326109867390087,1.9375023748695135,3.468888998031616,1.204731194422996,3.516666889190674,1.3039181243491706,3.51111102104187,-0.09326109867390087
7102,2008-12-26,3.5,3.5411109924316406,3.4455559253692627,3.5411109924316406,20359800.0,0.006068319965064628,3.6486383037951193,18.50128755364437,43.12403624219305,43.42775260915608,0.10355167454979775,0.26490860363237534,0.8888881755705826,2.1221101170535404,26.51181541065476,0.09555506706237793,-0.10709302483108107,-0.2251111149787901,-0.6303236344619476,0.1801014045043674,-0.42771737472036886,-0.022504855237211352,0.38822104610018693,29.372969313440183,-13.05266966927859,0.20260625974157873,12,0.2005554437637329,0.3705555200576791,1.1983332633972168,1.983332872390747,-0.12888908386230424,4,-0.05841255187988281,1.0294095372731173,3.478888988494873,1.9375023748695135,3.468888998031616,1.204731194422996,3.516666889190674,-0.05841255187988281
7103,2008-12-29,3.3922219276428223,3.48555588722229,3.3344440460205083,3.48555588722229,41541300.0,-0.030793734959193686,2.238089156029428,2.270292057158764,32.560760142540076,42.47402520882594,0.21047034470105075,0.33093483135363755,0.96817789013995,2.191460968677209,26.781418310502257,0.16555595397949174,-0.1615560519338901,-0.29561139345169085,-0.6774808582323946,0.08625807132901286,-0.4865461258420427,-0.104676661061339,0.4570303057715468,24.18608086245823,-12.467950983969825,0.19093473239035175,12,0.27500009536743164,0.44500017166137784,0.9694451093673706,1.9277780055999747,0.045556068420410156,0,0.015722437642368803,3.6486383037951193,3.5,1.0294095372731173,3.478888988494873,1.9375023748695135,3.468888998031616,0.015722437642368803
7104,2008-12-30,3.5044438838958736,3.5044438838958736,3.354444026947021,3.4177780151367188,33006600.0,0.033082138682781315,2.461567029708181,-0.9285566491515288,42.049671717572224,42.29138045223565,0.11290880454362329,0.2097786491865672,0.8313722085307025,2.0442144504983584,26.42005566215215,0.14999985694885254,-0.20215264792678944,-0.17088943719863936,-0.5598787043285749,0.21809982993129662,-0.3653840707636071,0.023605196366328407,0.2933275307791092,76.1191592027583,38.28920876739966,0.1944946335649679,12,0.16277813911438033,0.3327782154083265,0.764167428016663,1.7277780771255498,0.1377780437469487,1,-0.058021445837772245,2.238089156029428,3.3922219276428223,3.6486383037951193,3.5,1.0294095372731173,3.478888988494873,-0.058021445837772245
7105,2008-12-31,3.6077780723571777,3.641110897064209,3.467777967453003,3.506666898727417,44010000.0,0.029486615247617642,1.066232110807481,1.1666781292038915,39.884023522690775,41.73406627079133,-0.018109218191836973,0.09780762442252211,0.6961245208908569,1.9017898772553394,25.636519412700494,0.17333292961120605,-0.19310560563907408,-0.058888602256774725,-0.44567228064272335,0.32789507612917346,-0.25228044144974904,0.1345032369361996,0.1436606054523577,89.1306071740107,52.55023141150055,0.19339183919297412,12,0.03722190856933638,0.22944402694702237,0.6608332395553589,1.6244438886642456,0.03444385528564453,2,-0.10809980466713254,2.461567029708181,3.5044438838958736,2.238089156029428,3.3922219276428223,3.6486383037951193,3.5,-0.10809980466713254
7106,2009-01-02,3.846667051315308,3.8888890743255615,3.612221956253052,3.6188890933990483,48744900.0,0.06621498722122054,-1.2949239492216895,2.252747641426015,51.41799832280977,42.85407540451053,-0.3004368834515523,-0.14796764954023756,0.42923093975367044,1.6268785191284407,24.44463695898495,0.2811110019683838,-0.1609164068702018,0.17955592870712334,-0.20807513132414934,0.567186988738396,-0.014259601308512782,0.37337145872275945,-0.5122230052947998,92.38481348830436,54.08397012175163,0.19381553001563626,1,-0.2350004911422734,-0.009444952011107954,0.38916647434234575,1.3855549097061153,-0.4344451427459717,4,-0.1672445630807462,1.066232110807481,3.6077780723571777,2.461567029708181,3.5044438838958736,2.238089156029428,3.3922219276428223,-0.1672445630807462
7107,2009-01-05,3.9266669750213614,3.9600000381469727,3.76111102104187,3.8333330154418954,46650600.0,0.020797205122990547,1.4861113801597106,0.409758522875946,61.92755286499488,44.746039768097795,-0.3834889300428621,-0.22091700478714626,0.3269874401542827,1.5185489773286305,23.233643006630437,0.19888901710510254,-0.15313288766055777,0.2478891491889943,-0.15673781427160272,0.6525161126495918,0.04557566745869579,0.4502026309192928,-0.5811340284347519,94.67145011075642,50.6492565443806,0.2023134817302987,1,-0.2794449329376212,-0.08944487571716131,0.2811107635498056,1.305554986000062,-0.569999933242797,0,-0.14770794859752479,-1.2949239492216895,3.846667051315308,1.066232110807481,3.6077780723571777,2.461567029708181,3.5044438838958736,-0.14770794859752479
7108,2009-01-06,4.076666831970215,4.091111183166504,3.9466669559478764,3.953332901000977,46356300.0,0.0382003001280844,-1.113831038104184,1.3214261081919427,67.1179832834937,47.26938177164931,-0.4971038425521508,-0.36753295807967845,0.15538364659878035,1.3408573562298427,21.701905645745324,0.1644442081451425,-0.15679024317437618,0.38377786874771136,-0.05599208231549291,0.8235478198109156,0.16389289321610923,0.6036628442793135,-0.7065552017211907,98.0392296474277,47.87257066227491,0.21988497553160216,1,-0.363889217376709,-0.23944473266601474,0.11083316802978516,1.1555551290512085,-0.8188889026641846,1,-0.1730717630146711,1.4861113801597106,3.9266669750213614,-1.2949239492216895,3.846667051315308,1.066232110807481,3.6077780723571777,-0.1730717630146711
7109,2009-01-07,3.8611109256744394,4.070000171661377,3.8366670608520512,3.98444390296936,46893600.0,-0.05287552679196972,-1.7096986762576472,-0.9999922675430046,52.68817018230506,48.438088361686596,-0.2542918374090295,-0.17817667886693744,0.3512569200063833,1.525324075375658,21.41263495307725,0.23999977111816362,-0.13566972701132807,0.17905530929565527,-0.2304246131158063,0.5885352317071169,-0.02568465191007574,0.3837952705013863,-0.4477393222503663,63.10155600663864,13.740588489462858,0.20473996120573085,1,-0.1483333110809335,-0.10111093521118164,0.2458336353301993,1.371111035346984,-0.6144440174102792,2,-0.10964018847432133,-1.113831038104184,4.076666831970215,1.4861113801597106,3.9266669750213614,-1.2949239492216895,3.846667051315308,-0.10964018847432133
7110,2009-01-08,3.9144439697265625,3.9422221183776855,3.841110944747925,3.8511109352111816,33473700.0,0.013812875381923106,-1.4266774241539923,-0.5135125730722891,49.750173721274344,48.94670777776376,-0.26571963766531503,-0.23359784879191636,0.2846161886150007,1.4413753674663798,20.819939764639646,0.10111117362976074,-0.1110794897666576,0.2261106014251708,-0.19397795284630703,0.6461991556966482,0.01606632428943211,0.4361548785609095,-0.46040799151794376,63.10896058810904,17.71019486493583,0.21004427713573873,1,-0.20166635513305664,-0.15444397926330478,0.19250059127807617,1.3177779912948608,-0.8611109256744389,3,-0.06954296553713502,-1.7096986762576472,3.8611109256744394,-1.113831038104184,4.076666831970215,1.4861113801597106,3.9266669750213614,-0.06954296553713502
7111,2009-01-09,3.8355560302734375,4.0077781677246085,3.777777910232544,4.0077781677246085,44052300.0,-0.020153038353142083,1.6709720468691198,-2.719309737311666,55.22980445979392,50.29179313527497,-0.14630327990265446,-0.17312464364446,0.34015787294877864,1.4904570706356477,20.05642425817159,0.23000025749206454,-0.08516676017381819,0.15327820777893075,-0.25381458628484577,0.5603710018427073,-0.05026818925295773,0.35682460481081923,-0.34329553976734584,22.559082623556755,-21.717890436889967,0.20354639703188832,1,-0.12277841567993164,-0.07555603981017978,0.27138853073120117,1.3966659307479858,-0.7411119937896729,4,-0.05040575632441813,-1.4266774241539923,3.9144439697265625,-1.7096986762576472,3.8611109256744394,-1.113831038104184,4.076666831970215,-0.05040575632441813
7112,2009-01-12,3.5799999237060547,3.8344440460205083,3.534444093704224,3.8344440460205083,51873300.0,-0.06662817712746705,1.3580812131752065,1.47741821161983,52.32732663796301,52.48807830143308,0.13610735005133368,0.06899177562194314,0.5681645504045516,1.7147198985083039,19.581745273306737,0.3011119365692134,-0.05301366704817401,-0.0915000915527342,-0.4973772220797281,0.31437703897426017,-0.29443865681623116,0.11143847371076276,-0.051808391640338236,8.183675820648189,-37.96973560147514,0.20293856526349713,1,0.142777681350708,0.18000006675720304,0.526944637298584,1.4411112070083618,-0.6577780246734619,0,-0.046865368355380466,1.6709720468691198,3.8355560302734375,-1.4266774241539923,3.9144439697265625,-1.7096986762576472,3.8611109256744394,-0.046865368355380466
7113,2009-01-13,3.51555609703064,3.660000085830689,3.4100000858306885,3.483333110809326,81383400.0,-0.018001069287370774,-1.7950287545897439,-0.12664071753047332,49.96390927540144,53.36743803008076,0.24572674877398848,0.13870965361423604,0.5976168886697226,1.746219985225078,18.59089642565031,0.25000000000000044,-0.030571093038364694,-0.15477727651596007,-0.5623897728721183,0.2528352198401982,-0.3585835246940392,0.04902897166211906,0.5755550861358638,15.993332950418763,-32.4514225901672,0.2038062481780792,1,0.2349995374679561,0.24444389343261763,0.5999994277954097,1.447777390480041,-0.5588891506195068,1,-0.04519599484880321,1.3580812131752065,3.5799999237060547,1.6709720468691198,3.8355560302734375,-1.4266774241539923,3.9144439697265625,-0.04519599484880321
7114,2009-01-14,3.3444440364837646,3.4622220993041988,3.2866671085357666,3.4622220993041988,73593000.0,-0.048672828942027846,1.981115269930804,-3.6550945964942794,46.256670378727755,54.075509902973764,0.43779485212861946,0.314758236944777,0.728627761119653,1.8802734697111836,17.573617099265164,0.2288889884948735,-0.007215912146098624,-0.31877819299697885,-0.7444446981833828,0.10688831218942552,-0.531611445590181,-0.10594494040377667,0.7330449247360233,8.012209383252246,-43.264689801795846,0.21283325259320215,1,0.3444451093673706,0.391667485237122,0.7900004982948303,1.5988894701004028,-0.5699999332427979,2,-0.025913457134373874,-1.7950287545897439,3.51555609703064,1.3580812131752065,3.5799999237060547,1.6709720468691198,3.8355560302734375,-0.025913457134373874
7115,2009-01-15,3.353332996368408,3.4255559444427486,3.141110897064209,3.358889102935791,66667500.0,0.0026578288611427414,3.0959821198669486,0.04717437555288815,46.22072428439053,53.49803500981607,0.43473413313823617,0.2876247730502204,0.6814573179122245,1.8308611899228433,17.09084077706847,0.2844450473785396,0.05119983941414885,-0.2889447808265686,-0.7328601001100381,0.15497053845690045,-0.5109024404683034,-0.06698712118483385,0.692523090744019,24.48714823884906,-30.200180197750818,0.22195765964173453,1,0.26277804374694824,0.26277804374694824,0.7811115384101868,1.5877779722213745,-0.38333296775817916,3,-0.031808975792074756,1.981115269930804,3.3444440364837646,-1.7950287545897439,3.51555609703064,1.3580812131752065,3.5799999237060547,-0.031808975792074756
7116,2009-01-16,3.3144440650939937,3.4644439220428467,3.2366669178009038,3.4111111164093018,39832200.0,-0.011597097966867698,1.2404369406183304,17.39834363199459,44.47384991338828,51.55873468185978,0.4360423528601354,0.2937042545183437,0.6740536271660904,1.8293521438087237,17.28682719298595,0.22777700424194292,0.07814073830467283,-0.2974448204040532,-0.7438751974751416,0.14898555666703528,-0.5206600089395974,-0.07422963186850895,0.6771273106155404,24.999982806347816,-31.530812895126964,0.22321518853554415,1,0.30166697502136275,0.30166697502136275,0.8200004696846013,1.5327779054641728,-0.4944441318511954,4,-0.07877973376945957,3.0959821198669486,3.353332996368408,1.981115269930804,3.3444440364837646,-1.7950287545897439,3.51555609703064,-0.07877973376945957
7117,2009-01-20,3.0977780818939213,3.315556049346924,3.085556030273437,3.2244439125061035,64419300.0,-0.06537023372392559,-2.0441416154281744,1.3103309647774841,41.765087685069105,48.741746282034825,0.5842004869103117,0.4888802246718549,0.8495157951800145,2.0037904441106904,17.460857883064378,0.23000001907348677,0.09699294142092851,-0.48455525636672947,-0.9845732932335047,0.015462780500045792,-0.7345642748001171,-0.23454623793334184,0.8427656650968931,2.1276313162694356,-56.07820362353328,0.2500090184333876,1,0.4800000190734859,0.49055552482604936,1.0366664528846736,1.7377773523330684,-0.32222199440002486,1,-0.001076269933486751,1.2404369406183304,3.3144440650939937,3.0959821198669486,3.353332996368408,1.981115269930804,3.3444440364837646,-0.001076269933486751
7118,2009-01-21,3.232222080230713,3.3044440746307373,3.085556030273437,3.1111109256744385,80011800.0,0.04340013867442538,-1.5419445225078725,-0.9561470048468341,42.48005944395246,47.6075117555512,0.3546726874332715,0.35043844453643347,0.6812074100217496,1.8269750942018943,17.285674738800306,0.21888804435730025,0.07499656108760622,-0.33616681098938006,-0.8595569742270834,0.18722335224832287,-0.5978618926082317,-0.07447172937052837,0.6399226494227115,38.709616523332045,-16.51853731262956,0.2616950816188515,1,0.31444501876830966,0.3561115264892578,0.8636114001274109,1.5749999284744263,-0.49000000953674316,2,-0.09590930743718962,-2.0441416154281744,3.0977780818939213,1.2404369406183304,3.3144440650939937,3.0959821198669486,3.353332996368408,-0.09590930743718962
7119,2009-01-22,3.2233328819274902,3.2977778911590576,3.123332977294922,3.2577779293060303,53455500.0,-0.002750181789052064,2.0485378642839733,-0.28440854605621907,38.79530955069779,46.39030462548715,0.294554635336123,0.3543950425691693,0.6550366967237942,1.7910595295073044,16.966618307164087,0.17444491386413574,0.021946514748985457,-0.3303893089294432,-0.8758564175312751,0.21507779967238871,-0.6031228632303591,-0.057655754628527234,0.5858847517755352,36.36348762971393,-13.974104681215678,0.27273355430091606,1,0.3233342170715323,0.36500072479248047,0.7883338928222656,1.5133336782455444,-0.6833329200744624,3,-0.08272987782661034,-1.5419445225078725,3.232222080230713,-2.0441416154281744,3.0977780818939213,1.2404369406183304,3.3144440650939937,-0.08272987782661034
7120,2009-01-23,3.20444393157959,3.267777919769287,3.1111109256744385,3.157778024673462,47076300.0,-0.005860068146795072,-1.2380982385989172,-1.354792937088591,28.52893224425216,43.4235410459825,0.22589386633214836,0.37150382558085937,0.6358816286750368,1.764738686871226,16.604005283476432,0.15666699409484863,-0.06167112844316369,-0.3360560059547426,-0.9025949558548199,0.23048294394533464,-0.6193254809047812,-0.052786531004703985,0.5468807738490686,31.37812104550116,-13.077293996247725,0.2832694749500385,1,0.2555561065673828,0.38388967514038086,0.794722855091095,1.4916671514511108,-0.6677768230438232,4,-0.134188594813909,2.0485378642839733,3.2233328819274902,-1.5419445225078725,3.232222080230713,-2.0441416154281744,3.0977780818939213,-0.134188594813909
7121,2009-01-26,3.1544439792633057,3.2988889217376713,3.0677781105041504,3.2055559158325195,52101900.0,-0.015603316326910255,-1.0594103368972352,-1.0952736153189837,23.65424203291957,40.237642756533226,0.18899218883048352,0.41734857445965323,0.6447170174384382,1.7730192900609776,16.267678925252152,0.23111081123352095,-0.10571438157441282,-0.36983370780944824,-0.961809948265306,0.22214253264640993,-0.6658218280373771,-0.07384558758151938,0.5436192321529352,34.97723371334878,-2.997050905517483,0.29598812022792903,1,0.20944511890411377,0.4250006675720215,0.8447228074073792,1.541667103767395,-0.5411109924316406,0,-0.058471144793052265,-1.2380982385989172,3.20444393157959,2.0485378642839733,3.2233328819274902,-1.5419445225078725,3.232222080230713,-0.058471144793052265
7122,2009-01-27,3.29555606842041,3.3244440555572514,3.1277780532836914,3.183332920074463,65658600.0,0.04473437793942381,1.3137296151062723,-2.1956348336357574,23.188422876132748,37.26258871217004,0.0036750407492252,0.2741927422250763,0.47143412494569104,1.5943637683006449,15.962337625334289,0.19666600227356001,-0.14961548530164848,-0.21849942207336426,-0.8192366333302905,0.382237789183562,-0.5188680277018274,0.08186918355509887,0.33947863290462177,88.74490843307447,55.95729554147452,0.3003686056284632,1,-0.02944505214691162,0.283888578414917,0.7036107182502747,1.4005550146102905,-0.8022229671478271,1,-0.14430224378053147,-1.0594103368972352,3.1544439792633057,-1.2380982385989172,3.20444393157959,2.0485378642839733,3.2233328819274902,-0.14430224378053147
7123,2009-01-28,3.4455559253692627,3.4666669368743896,3.3344440460205083,3.3566670417785645,59529600.0,0.04551579576697917,1.0169624981133518,0.7920726240604379,35.063915422481344,36.01894927258711,-0.17578414292402655,0.1353319431159754,0.28747761407274774,1.4111791642759997,15.08382284879684,0.1711108684539795,-0.1987693586955217,-0.07116626501083356,-0.6700971077484175,0.5277645777267503,-0.3706316863796255,0.2282991563579584,0.13275311687368108,94.70754503272744,63.038193896915914,0.2994654213687919,1,-0.17833340167999268,0.13388872146606445,0.5208330750465393,1.250555157661438,-1.0466668605804443,2,-0.1944533342042799,1.3137296151062723,3.29555606842041,-1.0594103368972352,3.1544439792633057,-1.2380982385989172,3.20444393157959,-0.1944533342042799
7124,2009-01-29,3.301110982894897,3.416666984558105,3.281111001968384,3.416666984558105,43363800.0,-0.04192210070103142,1.3461521796990497,-1.300005096197432,29.310364518096065,34.1400204096655,-0.04261369684185379,0.2780167023092033,0.4081959293673414,1.5217415390859004,14.309652527758871,0.1644449234008789,-0.23153596443778213,-0.2054445624351504,-0.812106083577977,0.4012169587076757,-0.5087753230065633,0.09788619813626243,0.22614496617416746,58.49571533853207,29.530812319537944,0.30333076057141306,1,-0.033888459205627,0.27833366394043013,0.5980555415153508,1.3950001001358037,-0.9788889884948726,3,-0.16930327853164506,1.0169624981133518,3.4455559253692627,1.3137296151062723,3.29555606842041,-1.0594103368972352,3.1544439792633057,-0.16930327853164506
7125,2009-01-30,3.217777967453003,3.316667079925537,3.1877779960632324,3.2833330631256104,51078600.0,-0.02524393026277949,-1.05310890667963,0.5673015224572241,29.22272772978492,32.44545127815402,0.02175665102418689,0.3485016601297106,0.47078642832802853,1.5691570085935167,14.215862798401513,0.1288890838623047,-0.26018292466901505,-0.26927757263183594,-0.887206701813513,0.34865155654984115,-0.5782421372226745,0.039686991959002604,0.2635301977595703,37.60442685592456,7.505813196950321,0.30896456459083843,1,0.04944455623626709,0.3616666793823242,0.6538885235786438,1.4783331155776978,-0.7433340549468994,4,-0.21063541750099768,1.3461521796990497,3.301110982894897,1.0169624981133518,3.4455559253692627,1.3137296151062723,3.29555606842041,-0.21063541750099768
7126,2009-02-02,3.203332901000977,3.228888988494873,3.1111109256744385,3.138889074325561,50223600.0,-0.004489143315086985,1.0384586023269105,-0.9830483201070844,34.87957300616128,31.680394091608704,0.020990480450150617,0.32915445618093786,0.46955302598020676,1.5551662517377394,15.192049174187888,0.11777806282043457,-0.2707470849155884,-0.2515559315681455,-0.8575274606465242,0.35441559751023277,-0.5545416961073348,0.051429832971043865,0.23662225874075382,25.937397321817855,-6.646900761109151,0.3029857645391892,2,0.06388962268829301,0.37611174583435014,0.582222580909729,1.4883335828781123,-0.703332901000977,0,-0.20811630044972562,-1.05310890667963,3.217777967453003,1.3461521796990497,3.301110982894897,1.0169624981133518,3.4455559253692627,-0.20811630044972562
7127,2009-02-03,3.346667051315308,3.3677780628204346,3.1955559253692627,3.2300000190734863,49339800.0,0.04474531831191886,1.1678288309782436,1.8103678546191602,43.62416820188316,31.807517286934335,-0.09311838139845241,0.14771359225171832,0.32348835436657053,1.3822911397918225,16.21698744889829,0.17222213745117188,-0.2794477606639503,-0.07922178506851152,-0.6442601050399439,0.48581653490292087,-0.3617409450542275,0.20329737491720445,0.05607040350266468,66.250075437032,30.26312619134609,0.28251915998571614,2,-0.07944452762603804,0.2327775955200191,0.43888843059539795,1.3449994325637813,-0.75444507598877,1,-0.21912369926235353,1.0384586023269105,3.203332901000977,-1.05310890667963,3.217777967453003,1.3461521796990497,3.301110982894897,-0.21912369926235353
7128,2009-02-04,3.3711109161376958,3.4644439220428467,3.318888902664185,3.3199999332427983,45355500.0,0.007303942832550536,-4.458342832875103,0.4380927663348555,51.13208337795245,33.17826993440707,-0.10704603636185528,0.07135967643583951,0.3000878862807306,1.3177698993499969,17.305819619719532,0.14555501937866167,-0.28149828842706004,-0.01950012445449767,-0.4943679959193479,0.45536774701035254,-0.2569340601869228,0.21793381127792744,-0.30333280563354537,73.58497313739818,32.65244845207489,0.23743393573242505,2,-0.10388839244842574,0.2083337306976314,0.41444456577301025,1.3205555677413936,-0.7922220230102544,2,-0.26038235961419764,1.1678288309782436,3.346667051315308,1.0384586023269105,3.203332901000977,-1.05310890667963,3.217777967453003,-0.26038235961419764
7129,2009-02-05,3.4377779960632324,3.4555559158325195,3.2522220611572266,3.3399999141693115,48156300.0,0.019775997166511905,2.0499943673859127,1.9130542274052478,53.41728444231927,35.94364240085898,-0.1565589562713594,-0.030196778425926496,0.22834716672656352,1.2093917676222237,18.444024235549943,0.20333385467529297,-0.25787914052754735,0.06833360195159921,-0.35294681329190025,0.48961401719509867,-0.14230660567015052,0.27897380957334894,-0.36206656932830805,92.45303261974135,47.39795151302903,0.21064020762174965,2,-0.1705554723739624,0.14166665077209473,0.3144440650939946,0.8738884925842285,-0.7000000476837158,3,-0.30219779533876145,-4.458342832875103,3.3711109161376958,1.1678288309782436,3.346667051315308,1.0384586023269105,3.203332901000977,-0.30219779533876145
7130,2009-02-06,3.6422219276428223,3.715555906295776,3.427778005599976,3.4666669368743896,72138600.0,0.05946978886179055,-1.2719350998301273,1.795443184893846,61.697060760394066,40.170622259467244,-0.3267330305197196,-0.269919489056174,0.016658966703624767,0.9695729174324192,19.224485555411853,0.2877779006957999,-0.23857266607878458,0.286388635635376,-0.07393123618638509,0.646708507457137,0.10622869972449545,0.4665485715462565,-0.5587358510017393,87.86755105856446,38.61188996306527,0.1801599359108805,2,-0.22888851165771484,-0.06277728080749512,0.11000013351440474,0.6588890552520752,-0.8555548191070557,4,-0.3624161183657134,2.0499943673859127,3.4377779960632324,-4.458342832875103,3.3711109161376958,1.1678288309782436,3.346667051315308,-0.3624161183657134
7131,2009-02-09,3.6422219276428223,3.7211110591888423,3.5577778816223145,3.6333329677581783,35355600.0,0.0,-1.0416757936773975,0.05063347869368784,72.98305711819035,45.70335939747365,-0.27967629088178914,-0.3005558975664515,0.003319209179069471,0.9363403870494356,20.271835255508442,0.16333317756652788,-0.2094130536067511,0.29605534076690665,-0.017400805377809192,0.6095114869116225,0.1393272676945485,0.4527834138392648,-0.5334530578155516,84.98937095853728,28.54246676590636,0.15672807307235795,2,-0.22611093521118164,-0.06277728080749512,0.09888911247253507,0.6588890552520752,-0.8511109352111816,0,-0.32062242178978995,-1.2719350998301273,3.6422219276428223,2.0499943673859127,3.4377779960632324,-4.458342832875103,3.3711109161376958,-0.32062242178978995
7132,2009-02-10,3.4122219085693364,3.6422219276428223,3.3666670322418213,3.6011109352111816,47494800.0,-0.06314827147898083,1.0327827620958876,-21.249845774212336,57.031231664617174,48.14417231326652,-0.035075424945672395,-0.08829689203099189,0.21384384178949878,1.1386360151210897,20.809888157406668,0.275554895401001,-0.16575926582492562,0.07444422245025661,-0.22113296201333288,0.3700214069138461,-0.07334436978153791,0.22223281468205114,-0.26671250738037156,34.12318226356028,-23.552516835411694,0.14778859223179466,2,0.0038890838623042434,0.16722273826599077,0.312222421169281,0.8888890743255611,-0.6188888549804696,1,-0.26733956143895965,-1.0416757936773975,3.6422219276428223,-1.2719350998301273,3.6422219276428223,2.0499943673859127,3.4377779960632324,-0.26733956143895965
7133,2009-02-11,3.3566670417785645,3.5,3.292222023010254,3.4377779960632324,33366600.0,-0.01628114122685087,1.0216293959357892,0.4294106212875109,55.025152539838636,51.00137098234903,0.007313671812248401,-0.04770161446027377,0.24977173919589557,1.1594775806183986,21.084035113943937,0.2077779769897461,-0.10840086314293496,0.026833808422088712,-0.25692934324541516,0.3105969600895926,-0.11504776741166323,0.16871538425584065,-0.17662154110960682,22.27499068218604,-36.52283024515374,0.14188157583375197,2,0.05944395065307617,0.2227776050567627,0.3855550289154057,0.944443941116333,-0.6633341312408443,2,-0.2277393190737731,1.0327827620958876,3.4122219085693364,-1.0416757936773975,3.6422219276428223,-1.2719350998301273,3.6422219276428223,-0.2277393190737731
7134,2009-02-12,3.2577779293060303,3.3033330440521236,3.1222219467163086,3.3033330440521236,52955100.0,-0.02946050687831603,6.9512958465919965,0.5616394868960921,51.895756486490754,53.52059639976078,0.11109209385148944,0.04675915008479903,0.3398380052796064,1.2178293449229827,21.21197416733397,0.23444509506225586,-0.06051435435049557,-0.06772199869155893,-0.3531875243924163,0.21774352700929844,-0.2104547615419876,0.07501076415886976,0.46333312988281206,22.63457120301858,-37.99451446666018,0.1427327628504286,2,0.15833306312561035,0.3111112117767334,0.5172219276428227,1.0433330535888672,-0.2377779483795166,3,-0.20839021287224613,1.0216293959357892,3.3566670417785645,1.0327827620958876,3.4122219085693364,-1.0416757936773975,3.6422219276428223,-0.20839021287224613
7135,2009-02-13,3.24666690826416,3.312222003936768,3.2011110782623287,3.2522220611572266,38064600.0,-0.003410613394460915,-1.2988432605746674,0.12194356054262387,53.37126567554739,55.57522891858147,0.14162538141516068,0.052142665425107815,0.3409554684691569,1.1933911851833,20.927876047585336,0.11111092567443936,-0.04578286692404454,-0.07349971532821664,-0.36075579870118757,0.21375636804475429,-0.2171277570147021,0.07012832635826882,0.4624663686752317,20.779299365466233,-41.31438069768302,0.14362804168648552,2,0.17499959468841553,0.2911112308502193,0.48972189426422164,1.0544440746307373,-0.25444483757019043,4,-0.1567419677667896,6.9512958465919965,3.2577779293060303,1.0216293959357892,3.3566670417785645,1.0327827620958876,3.4122219085693364,-0.1567419677667896
7136,2009-02-17,3.0533330440521236,3.1822218894958496,3.0133330821990967,3.1822218894958496,56911500.0,-0.05954841370388786,1.620689272455184,23.20167381974257,41.471025023023316,55.33599078759704,0.3480447824781261,0.237066263838551,0.520016343762149,1.3486085161499841,21.008545919056452,0.23333382606506348,-0.012267929044396997,-0.25377802848815945,-0.564874471833213,0.05731841485689415,-0.40932625016068647,-0.09822980681563243,0.6440620062828066,6.360418401888508,-50.19903780544727,0.15554822167252685,2,0.31388902664184615,0.457222580909729,0.6830557584762582,1.2477779388427739,-0.1866660118103023,1,-0.08733601335623076,-1.2988432605746674,3.24666690826416,6.9512958465919965,3.2577779293060303,1.0216293959357892,3.3566670417785645,-0.08733601335623076
7137,2009-02-18,3.0944440364837646,3.1433329582214355,3.016666889190674,3.0722219944000244,48114900.0,0.013464300106968308,1.111103163817562,-0.1724124535931433,36.61014816331534,53.72244243041514,0.2988172672583147,0.206268162100383,0.4694724099677532,1.2717523513065974,20.68095775527756,0.12666606903076172,0.030283076581340218,-0.21250033378601074,-0.5240722896564427,0.09907162208442122,-0.36828631172122694,-0.05671435585079454,0.5755885351257324,16.666625841588573,-33.61875748226514,0.15578597793521598,2,0.2727780342102051,0.3294445276260376,0.6419447660446171,1.2066669464111328,0.011111974716186523,2,-0.09802505408913553,1.620689272455184,3.0533330440521236,-1.2988432605746674,3.24666690826416,6.9512958465919965,3.2577779293060303,-0.09802505408913553
7138,2009-02-19,2.9222218990325928,3.0833330154418945,2.8933329582214355,3.0122220516204834,98404200.0,-0.05565527617260413,-1.5714248837576998,-4.0500396970152135,35.850617589091186,51.77059055783424,0.44775439015947427,0.37320973120156253,0.6268062689177789,1.4050553372780046,20.465544786801836,0.2011110782623291,0.05642798582283204,-0.3692224621772766,-0.7242581464126929,-0.014186777941860296,-0.5467403042949845,-0.19170462005956868,0.7215426930004885,6.896561537393245,-40.60082403570094,0.17751784211770816,2,0.3850001096725464,0.3850001096725464,0.8191668987274174,1.3788890838623047,0.12333416938781738,3,-0.04410645388921186,1.111103163817562,3.0944440364837646,1.620689272455184,3.0533330440521236,-1.2988432605746674,3.24666690826416,-0.04410645388921186
7139,2009-02-20,2.9566669464111333,3.017777919769287,2.8344440460205083,2.853332996368408,70166700.0,0.01178727987424355,-1.5984192367867152,-1.148153053871916,39.87942684224858,49.34640901137363,0.3775949485820309,0.3349346847604897,0.5684321414552511,1.3316914749000062,20.29794499079998,0.18333387374877885,0.05998404792621059,-0.32144411802291817,-0.706047894702921,0.06315965865708462,-0.5137460063629198,-0.12914222968291655,0.6420717475932491,25.581527645954534,-22.2102354430631,0.19230188834000142,2,0.32111060619354204,0.32111060619354204,0.7986108660697937,1.3444440364837642,-0.10888886451721191,4,-0.08906449074118872,-1.5714248837576998,2.9222218990325928,1.111103163817562,3.0944440364837646,1.620689272455184,3.0533330440521236,-0.08906449074118872
7140,2009-02-23,2.774444103240967,3.0188889503479004,2.754443883895874,2.9955561161041264,58780800.0,-0.061631169987323875,-1.0255262809479677,-2.1397809023243317,35.28964890565959,45.15825254331466,0.473580557960676,0.5094089423031161,0.7334282719614711,1.4773551466789705,20.164167846974383,0.26444506645202637,0.043717728030278735,-0.4821669697761535,-0.9274058477398821,-0.036928091812424846,-0.7047864087580176,-0.2595475307942894,0.7631510189247055,4.675373460830852,-43.98553057460536,0.2226194389818642,2,0.42388880252838135,0.4633333683013916,0.938056230545044,1.50277841091156,0.0977778434753418,0,0.08850633443964528,-1.5984192367867152,2.9566669464111333,-1.5714248837576998,2.9222218990325928,1.111103163817562,3.0944440364837646,0.08850633443964528
7141,2009-02-24,2.970000028610229,3.01111102104187,2.7633330821990967,2.771111011505127,65912400.0,0.07048472345895296,-1.3108776837323377,-0.8994943989234508,37.52758785878424,42.99118100933322,0.19293088491444266,0.315502415700768,0.5171540189550559,1.2454205920149772,19.891698904315525,0.24777793884277344,0.02113005780249999,-0.2773888468742376,-0.738882001256421,0.18410430750794582,-0.5081354240653293,-0.04664226968314589,0.48927996972846355,55.42869649608632,8.621225008258875,0.23074657719109165,2,0.15722191333770796,0.26777744293212935,0.6461110115051274,1.234444379806519,-0.019999980926512784,1,0.007482168979688231,-1.0255262809479677,2.774444103240967,-1.5984192367867152,2.9566669464111333,-1.5714248837576998,2.9222218990325928,0.007482168979688231
7142,2009-02-25,2.8199999332427983,2.9366669654846187,2.7811110019683842,2.890000104904175,85041000.0,-0.05050508212877736,-1.1052650259911658,-0.3519559434716559,33.15219205533276,40.560852066610344,0.27948019908046806,0.4511805688881356,0.6494594852102629,1.3604794131137008,19.74754070751656,0.18888902664184481,-0.039893311779848784,-0.4036111354827878,-0.902171003061937,0.09494873209636134,-0.6528910692723624,-0.15433120169321324,0.5687964536516126,19.93256786527505,-22.517475865279973,0.24927993378957464,2,0.2133330106735225,0.4177775382995601,0.7961111068725581,1.3844444751739498,0.4188890457153316,2,0.016548617058071757,-1.3108776837323377,2.970000028610229,-1.0255262809479677,2.774444103240967,-1.5984192367867152,2.9566669464111333,0.016548617058071757
7143,2009-02-26,2.7755560874938965,2.8988890647888184,2.7699999809265137,2.8488891124725337,63580500.0,-0.01576022936206045,-2.0526075061619644,1.047612073487238,29.47659843364943,38.069834505183536,0.26018613248154754,0.4667885602214792,0.6836018504714008,1.3797474632738185,20.3745388255833,0.1288890838623047,-0.12228231642065968,-0.41455498933792123,-0.9396550760564066,0.11054509738056417,-0.6771050326971637,-0.15200494597867875,0.5498050491006605,7.983587624181478,-26.97892150565075,0.26255004335924265,2,0.2577768564224243,0.4622213840484619,0.8074997663497925,1.4011108875274658,0.4966659545898433,3,0.11889506581869069,-1.1052650259911658,2.8199999332427983,-1.3108776837323377,2.970000028610229,-1.0255262809479677,2.774444103240967,0.11889506581869069
7144,2009-02-27,2.7422220706939697,2.8333330154418945,2.6722218990325928,2.711111068725586,73389600.0,-0.012009851629416923,-1.9591714745519635,-0.4242427198038916,18.79818982084187,34.22838163243848,0.23769383459816673,0.4807536785876949,0.7077181775341073,1.3865869387106917,20.951764549032454,0.16111111640930176,-0.1720003774019383,-0.4199445605278016,-0.978586470492909,0.13869734943730583,-0.6992655155103553,-0.1406236055452479,0.5260473406307189,20.19233480533718,-7.744346732181707,0.2793209549825537,2,0.18499982357025146,0.45444440841674805,0.8252782821655269,1.4344449043273926,0.446666955947876,4,0.11061613170142559,-2.0526075061619644,2.7755560874938965,-1.1052650259911658,2.8199999332427983,-1.3108776837323377,2.970000028610229,0.11061613170142559
7145,2009-03-02,2.539999961853028,2.6911110877990723,2.5122220516204834,2.684443950653076,68447700.0,-0.07374388493261819,1.2676005258624599,-4.642858785031674,16.486523868884476,31.452325948645274,0.36781306406265823,0.6636189296722073,0.888977005704692,1.5608341443069018,21.393724669240456,0.23000001907348633,-0.22485188286847135,-0.5882777690887449,-1.2112440712047077,0.03468853302721797,-0.8997609201467265,-0.2767946180307632,0.6567437479966092,5.5679543816655865,-14.526034401163425,0.31148315105798147,3,0.2877775430679317,0.5766665935516353,1.0275003910064688,1.4961116313934313,0.5499999523162837,0,0.12117249002490449,-1.9591714745519635,2.7422220706939697,-2.0526075061619644,2.7755560874938965,-1.1052650259911658,2.8199999332427983,0.12117249002490449
7146,2009-03-03,2.5366671085357666,2.6333329677581787,2.50333309173584,2.5722219944000244,64260000.0,-0.001312146995006147,-1.5434584866846723,0.2461499863000592,19.122304444812556,29.509232202144965,0.3242476356585149,0.647651448115429,0.8660399493163795,1.5389756787856381,21.613041218977425,0.12999987602233887,-0.27065749410918194,-0.5582773327827453,-1.2334866181572917,0.11693195259180111,-0.8958819754700187,-0.22067269009547186,0.5642435691617886,7.692455822009389,-10.187946641875914,0.3376046426872732,3,0.2566659450531006,0.5755549669265747,0.9874997138977051,1.4994444847106925,0.6399998664855957,1,0.1322817791311346,1.2676005258624599,2.539999961853028,-1.9591714745519635,2.7422220706939697,-2.0526075061619644,2.7755560874938965,0.1322817791311346
7147,2009-03-04,2.613332986831665,2.657778024673462,2.54555606842041,2.574444055557251,63102600.0,0.03022307422125725,-1.3218758786706852,-1.0937717933587254,24.169874407242546,28.211371848606227,0.19239121166051465,0.5409646372159949,0.7709755636184763,1.436261814787013,22.538299062711452,0.12111091613769531,-0.3211961113027346,-0.444944751262665,-1.1418941005842211,0.2520045980588912,-0.7934194259234433,-0.09647007660188667,0.3919652771120159,27.808932891804023,10.051315860453553,0.3484746746607781,3,0.14777803421020508,0.49888908863067627,0.8583338856697083,1.4138896465301514,0.692223072052002,2,0.12882669852961115,-1.5434584866846723,2.5366671085357666,1.2676005258624599,2.539999961853028,-1.9591714745519635,2.7422220706939697,0.12882669852961115
7148,2009-03-05,2.493333101272583,2.5577778816223145,2.369999885559082,2.5577778816223145,106727400.0,-0.04591832964407905,4.827562606131683,-1.6571496885575556,23.82039183589754,26.427034625678328,0.27396573131947655,0.6238151715953761,0.8765343885722543,1.5322497408299078,24.168788786399904,0.243333101272583,-0.34358814541093974,-0.521055746078491,-1.2450840283836353,0.20297253622665323,-0.8830698872310632,-0.1590416049259189,0.43165073511784335,26.618691338712335,9.086450790085312,0.362014141152572,3,0.2011113166809082,0.5522223711013794,0.9294447302818298,1.5338895320892334,0.7166669368743896,3,0.2990197648701729,-1.3218758786706852,2.613332986831665,-1.5434584866846723,2.5366671085357666,1.2676005258624599,2.539999961853028,0.2990197648701729
7149,2009-03-06,2.3988890647888184,2.5611109733581543,2.346667051315308,2.51444411277771,82831500.0,-0.037878627783652696,1.0531876645707337,1.793086226096093,22.534198643331536,25.009762374308547,0.3139875106969625,0.6708314990650575,0.9549630634698176,1.6046742478675755,25.653323091886538,0.21444392204284624,-0.3681841932139931,-0.5635553359985352,-1.3084534399457892,0.18134276794871873,-0.9360043879721625,-0.19110628402490804,0.42619766045196616,15.161247675127582,-1.8792853792332682,0.3724490519736271,3,0.2799999713897705,0.6349999904632568,1.0244445204734802,1.5627779960632324,0.7555549144744873,4,0.3640572588844593,4.827562606131683,2.493333101272583,-1.3218758786706852,2.613332986831665,-1.5434584866846723,2.5366671085357666,0.3640572588844593
7150,2009-03-09,2.3222219944000244,2.416666984558105,2.299999952316284,2.3666670322418213,72299700.0,-0.03195940634109451,-1.6250013411009803,0.3846222092008426,24.376950450494135,23.548580440054092,0.3573388906520458,0.6783145716407022,1.0159339520393127,1.6470141480427438,28.4607863066351,0.11666703224182084,-0.3834268064980497,-0.5742224097251891,-1.2991637695953844,0.15071895014500614,-0.9366930896602867,-0.2117517297900915,0.4071807960556648,6.211124660975723,-11.677212504337717,0.3624706799350977,3,0.29611146450042725,0.6883335113525391,1.1011115908622742,1.5833334922790527,1.076667070388794,0,0.3732059356649646,1.0531876645707337,2.3988890647888184,4.827562606131683,2.493333101272583,-1.3218758786706852,2.613332986831665,0.3732059356649646
7151,2009-03-10,2.4744439125061035,2.4811110496521,2.362221956253052,2.412221908569336,76370400.0,0.06555011470615568,2.1470341363053658,-1.3999763968758046,29.84103491724764,23.180674091377966,0.1424053653250783,0.4575803022368241,0.8491386839313346,1.4640709656908335,31.268125403774256,0.15888905525207564,-0.40794810958632244,-0.36361159086227435,-1.0205630683864237,0.29333988666187505,-0.692087329624349,-0.03513585210019965,0.16907831032170462,48.75758847950527,29.44591993509972,0.3284757387620746,3,0.12500059604644775,0.53611159324646,0.9488896727561951,1.3905560970306396,0.9644451141357422,1,0.24876538868071418,-1.6250013411009803,2.3222219944000244,1.0531876645707337,2.3988890647888184,4.827562606131683,2.493333101272583,0.24876538868071418
7152,2009-03-11,2.5,2.5444440841674805,2.4488890171051025,2.4988889694213867,43548300.0,0.01032801243331205,1.1234648355956809,0.017855911226233628,34.82429823411306,23.774862958096147,0.07452032261817276,0.3796432695762242,0.8083251643745824,1.4170154732125178,33.29638973139884,0.09555506706237793,-0.4100973794190321,-0.2924444079399109,-0.9068396056533068,0.321950789773485,-0.5996420067966088,0.014753190916787062,0.07481776872550316,76.59578936411307,53.41221808035762,0.30719759885669806,3,0.06666648387908936,0.5105555057525635,0.9233335852622986,1.203889131546021,0.9866669178009038,2,0.2706667900085449,2.1470341363053658,2.4744439125061035,-1.6250013411009803,2.3222219944000244,1.0531876645707337,2.3988890647888184,0.2706667900085449
7153,2009-03-12,2.592221975326538,2.603332996368408,2.42444396018982,2.5,49075200.0,0.03688879013061519,2.1262278313295604,83.00579399141631,37.42329168338932,25.84431872060142,-0.05190034367773544,0.23949351707464572,0.7050773501912779,1.301181539171366,35.009184978293355,0.17888903617858842,-0.43016984928120916,-0.16200017929077148,-0.7212402575036316,0.39723989892208866,-0.44162021839720156,0.11761985981565859,-0.2922220230102539,96.33702253686518,70.42235293636867,0.2796200391064302,3,-0.09666645526885986,0.4183335304260254,0.8311116099357605,1.1116671562194829,0.6244449615478516,3,0.27518248450434935,1.1234648355956809,2.5,2.1470341363053658,2.4744439125061035,-1.6250013411009803,2.3222219944000244,0.27518248450434935
7154,2009-03-13,2.5788888931274414,2.6644439697265625,2.5411109924316406,2.6288890838623047,59090400.0,-0.005143495551694466,1.0367106848408967,-0.5421721944018594,42.361117319934195,28.719273548495835,-0.07171408404977964,0.21013171272405717,0.7033845304700073,1.2921643915239276,36.07889138452596,0.12333297729492188,-0.43100684826295454,-0.1413888096809388,-0.6522577860479664,0.36948016668608874,-0.3968232978644526,0.11404567850257497,-0.27282227993011476,76.52449415768399,45.94353862722087,0.2554344881835138,3,-0.09666693210601807,0.43166661262512207,0.8444446921348572,1.1250002384185795,0.6677780151367188,4,0.24472211528825394,2.1262278313295604,2.592221975326538,1.1234648355956809,2.5,2.1470341363053658,2.4744439125061035,0.24472211528825394
7155,2009-03-16,2.7377779483795166,2.875555992126465,2.613332986831665,2.6333329677581787,89255700.0,0.0616114388159581,-2.6307675547911518,-2.0888916439375156,40.661299749641046,31.112495249032335,-0.22305456554430148,0.011766474743905686,0.5276747970397082,1.107648087392509,36.78308768047025,0.29666709899902344,-0.41895469991807444,0.042944693565368564,-0.4042597319889416,0.49014911911967873,-0.18065751921178652,0.26654690634252365,-0.41737624092102044,73.1601580805906,43.83353466811604,0.22360221277715517,3,-0.1499999761581421,0.2727775573730469,0.685555636882782,0.9661111831665044,0.46777796745300293,0,0.15219131673202813,1.0367106848408967,2.5788888931274414,2.1262278313295604,2.592221975326538,1.1234648355956809,2.5,0.15219131673202813
7156,2009-03-17,2.7866671085357666,2.7866671085357666,2.6433329582214355,2.73555588722229,67560300.0,0.017857240827433563,4.608715527857596,0.4893602450727503,48.54087670132597,33.820384392819385,-0.2601046543902914,-0.06126610498291907,0.4544849650166678,1.034042846366337,36.927099866866186,0.14333415031433105,-0.3886292718114346,0.10516715049743652,-0.3119197048684872,0.5222540058633602,-0.10337627718552511,0.31371057818039816,-0.4329561439971923,80.29560789830985,47.72431028571252,0.20854342768296186,3,-0.1988891363143921,0.22388839721679688,0.7097219228744507,0.9172220230102544,0.6244440078735352,1,0.21969683941715568,-2.6307675547911518,2.7377779483795166,1.0367106848408967,2.5788888931274414,2.1262278313295604,2.592221975326538,0.21969683941715568
7157,2009-03-18,2.7911109924316406,2.8288888931274414,2.673332929611206,2.7622220516204834,65015100.0,0.0015946949250815745,1.9787227242948093,0.565217188491249,50.70561642205903,36.807631569059545,-0.2644930044402063,-0.09444222061289942,0.4227119891326918,1.0073367365540626,36.99069518673836,0.15555596351623535,-0.3288575570926504,0.12477768659591693,-0.24888359642087732,0.49843896961271117,-0.062052954912480196,0.31160832810431405,-0.4060893262377929,81.28070330283636,43.71556876019447,0.18683064150839718,3,-0.2033330202102661,0.1799999475479126,0.7066668272018433,0.9127781391143803,0.6500000953674316,2,0.23208608900424088,4.608715527857596,2.7866671085357666,-2.6307675547911518,2.7377779483795166,1.0367106848408967,2.5788888931274414,0.23208608900424088
7158,2009-03-19,2.7933330535888667,2.905555963516236,2.759999990463257,2.8199999332427983,53679600.0,0.000796120671392675,-2.119067507606015,-0.9230826366480183,52.38589070767491,40.12448624287548,-0.24550200643386644,-0.11258784277046185,0.3877875063043654,0.9823200174733269,36.52959293029694,0.14555597305297896,-0.2800129767800441,0.13344419002532915,-0.22580280918550422,0.4926911892361625,-0.04617930958008731,0.3130676896307456,-0.3788793278390621,69.20717287073779,28.22817424320843,0.1796234996054166,3,-0.19055509567260698,0.10666692256927535,0.7044447660446171,0.9105560779571542,0.4844448566436772,3,0.24821023877594683,1.9787227242948093,2.7911109924316406,4.608715527857596,2.7866671085357666,-2.6307675547911518,2.7377779483795166,0.24821023877594683
7159,2009-03-20,2.69333291053772,2.8277781009674072,2.668889045715332,2.7977778911590576,56151900.0,-0.03579957746988549,-1.072474359532532,3.916655490884885,57.912838872515366,43.850696067544504,-0.11101731910118318,-0.03512862064108768,0.4601980384922464,1.0611254045997982,36.03281592584208,0.1588890552520752,-0.24554453584494418,0.046610748767853316,-0.28508393128922505,0.3783054288249317,-0.11923659126068564,0.21245808879639227,-0.23959100576660086,27.37632906683039,-17.33498268974402,0.16584734002853915,3,-0.05944395065307617,0.11277806758880571,0.8044449090957637,1.0105562210083008,0.4788889884948726,4,0.19430721849835741,-2.119067507606015,2.7933330535888667,1.9787227242948093,2.7911109924316406,4.608715527857596,2.7866671085357666,0.19430721849835741
7160,2009-03-23,3.0199999809265137,3.024444103240967,2.7555561065673833,2.7622220516204834,82099800.0,0.12128729764920698,1.0166637013301065,-2.4680738870601875,68.70162910525875,48.168539866212406,-0.36687652199886767,-0.36096276694425544,0.10744907266315185,0.7179994571776058,35.068133348809894,0.3311111927032466,-0.19036196764945945,0.3610000252723693,-0.006812860562460887,0.7288129111071995,0.1770935823549542,0.5449064681897844,-0.5301129514557852,98.83390386963747,47.397642228067454,0.18390644291741506,3,-0.2955559492111206,-0.2138890027999878,0.4725000858306885,0.6838891506195073,0.2888889312744145,0,0.07505527442689153,-1.072474359532532,2.69333291053772,-2.119067507606015,2.7933330535888667,1.9787227242948093,2.7911109924316406,0.07505527442689153
7161,2009-03-24,2.9922220706939697,3.0788888931274414,2.900000095367432,2.9866669178009038,72500400.0,-0.00919798357880186,-1.0000000000000049,0.021550149417450568,65.23682635086499,51.54770965696262,-0.28823930959992516,-0.3493458183171265,0.11082773669576707,0.7246077796010577,34.143473679216555,0.17888879776000932,-0.11911477627969269,0.3321110129356386,-0.03976934609324623,0.7039913719645234,0.1461708334211962,0.518051192450081,-0.4488793338462176,78.8617427590506,23.427324637939442,0.1859401795144424,3,-0.24055564403533936,-0.25111114978790283,0.48750025033950806,0.6344449520111088,0.2955558300018315,1,0.07129612712504074,1.0166637013301065,3.0199999809265137,-1.072474359532532,2.69333291053772,-2.119067507606015,2.7933330535888667,0.07129612712504074
7162,2009-03-25,2.8666670322418213,3.0477778911590576,2.759999990463257,3.034444093704224,65120400.0,-0.04196046800197195,1.9599980381578301,-30.202060085839403,64.94664788674318,54.605860346224155,-0.11756616557967581,-0.23201064406109584,0.21826010643015037,0.8276756381152293,33.07842297436279,0.2877779006958008,-0.04689798046606741,0.20422261953353882,-0.17243673626748057,0.5808819753345582,0.0158929416330289,0.39255229743404874,-0.25905875664050626,48.23855125187246,-10.39303766221935,0.18832967790050972,3,-0.05666708946228027,-0.14500057697296143,0.5722218155860901,0.7327774763107304,0.5299999713897705,2,0.1899223307220681,-1.0000000000000049,2.9922220706939697,1.0166637013301065,3.0199999809265137,-1.072474359532532,2.69333291053772,0.1899223307220681
7163,2009-03-26,3.105556011199951,3.113332986831665,2.890000104904175,2.890000104904175,70616700.0,0.08333335412564868,-1.0721573884507032,-1.2847757876846613,75.35885986190435,58.272276184220836,-0.30841413429991205,-0.46895269139576623,-0.03427174560940838,0.5644265535147728,31.876624023359224,0.24666595458984375,0.018246381349729113,0.42661160230636597,0.003092032324972571,0.8501311722877594,0.21485181731566927,0.6383713872970627,-0.441394061495501,98.25017850121209,32.710426572437214,0.21175978499069678,3,-0.24222302436828613,-0.39888954162597656,0.2899993062019348,0.49388849735260054,0.46111106872558594,3,0.108049919366763,1.9599980381578301,2.8666670322418213,-1.0000000000000049,2.9922220706939697,1.0166637013301065,3.0199999809265137,0.108049919366763
7164,2009-03-27,3.04555606842041,3.1333329677581787,3.009999990463257,3.1333329677581787,52347600.0,-0.019320193409217423,1.8101465926776998,-0.407211757015486,76.27122019716475,62.22893401172347,-0.1958519034146451,-0.40587180185913496,0.016623130129675978,0.5982815298082924,30.34144627890446,0.12333297729492188,0.0727239376466744,0.35144495964050293,-0.10226521795518284,0.8051551372361887,0.12458987084266004,0.5783000484383458,-0.3185101735181499,76.76488203616128,3.5667694941484456,0.2268550887978429,3,-0.15722310543060303,-0.3288896083831787,0.261665940284729,0.493888378143311,0.42999982833862305,4,0.07624940621519283,-1.0721573884507032,3.105556011199951,1.9599980381578301,2.8666670322418213,-1.0000000000000049,2.9922220706939697,0.07624940621519283
7165,2009-03-30,2.8477780818939213,2.982222080230713,2.805556058883667,2.982222080230713,67520700.0,-0.06493986059795875,1.6280982941980744,1.5316558154947622,63.125027974598844,63.84939526430935,0.021423421666037168,-0.19378927357320874,0.20252356378682412,0.7697586823310805,28.47956288135421,0.24000000953674316,0.11593847071151409,0.13827806711196944,-0.3143001190768162,0.5908562533007551,-0.08801102598242316,0.36456716020636204,-0.0557262553347142,23.512011198872056,-50.59747243657016,0.2262890930943928,3,0.05333292484283403,-0.1311116218566899,0.42999947071075395,0.6622219085693364,0.6344439983367915,0,0.11392875701989369,1.8101465926776998,3.04555606842041,-1.0721573884507032,3.105556011199951,1.9599980381578301,2.8666670322418213,0.11392875701989369
7166,2009-03-31,2.8722219467163086,2.933332920074463,2.816667079925537,2.882221937179565,56383200.0,0.008583486535626017,1.0791981185188648,0.07438034116038204,63.096168016202505,65.22612321921419,0.011612998798354202,-0.20217065494653408,0.16749499482784413,0.7155360102842669,26.49333864976145,0.11666584014892578,0.15363806903098842,0.14594419002532977,-0.3045305725356582,0.5964189525863177,-0.07929319125516399,0.3711815713058235,0.2611110210418701,30.05948123473694,-41.928832996742315,0.2252373812804939,3,0.028889060020446777,-0.15555548667907715,0.3458332419395447,0.5977779626846318,0.49111104011535645,1,0.15203106639577157,1.6280982941980744,2.8477780818939213,1.8101465926776998,3.04555606842041,-1.0721573884507032,3.105556011199951,0.15203106639577157
7167,2009-04-01,2.9500000476837163,2.993333101272583,2.787777900695801,2.8244440555572514,62706600.0,0.027079418795030064,-1.0670416375968204,-12.555611186610957,62.71723356631696,66.37405020350774,-0.04610489780153548,-0.2671291299958303,0.08680260525377381,0.6123692122838729,24.46517886497609,0.20555520057678223,0.18646808207257237,0.20688893795013463,-0.2509167177945435,0.6646945936948128,-0.022013889922204655,0.4357917658224739,0.17699960231780976,46.94538221273773,-21.055715952019355,0.22890282787233915,4,-0.04888904094696089,-0.23333358764648482,0.23249965906143144,0.4727774858474727,0.49666690826416016,2,0.11450096527195042,1.0791981185188648,2.8722219467163086,1.6280982941980744,2.8477780818939213,1.8101465926776998,3.04555606842041,0.11450096527195042
7168,2009-04-02,3.23888897895813,3.2766671180725098,3.00333309173584,3.023333072662353,108333000.0,0.09792844969654957,-1.139133241718515,1.716810983251684,69.61691250158916,67.67450282896039,-0.2963047914414916,-0.5241736725009729,-0.20603798133447082,0.3027958574445213,22.002141817813847,0.3266670703887935,0.2127913676469384,0.4585000753402708,-0.03378729287930238,0.950787443559844,0.21235639123048422,0.7046437594500574,-0.4511110782623291,92.27265855502182,24.302542178904275,0.24614368410978665,4,-0.2227773666381836,-0.4505554437637329,-0.10333377122879028,0.18388855457305908,-0.05777788162231445,3,0.04871362547419422,-1.0670416375968204,2.9500000476837163,1.0791981185188648,2.8722219467163086,1.6280982941980744,2.8477780818939213,0.04871362547419422
7169,2009-04-03,3.27222204208374,3.2888889312744136,3.183332920074463,3.233333110809326,62630100.0,0.010291511485006843,1.9230698128903856,0.18041227421090403,67.16630436730404,67.50391119140986,-0.26696066623024306,-0.5151353851125493,-0.24273027196679609,0.24856705341380136,19.36496235416831,0.10555601119995073,0.23926013561842208,0.4481664896011348,-0.05641666006864199,0.9527496392709116,0.1958749147662462,0.7004580644360234,-0.484444141387939,96.67401270903392,28.147553794940322,0.25229157483488845,4,-0.24777758121490434,-0.47777760028839067,-0.1366668343544002,0.15055549144744917,-0.1611111164093013,4,0.0899832083687988,-1.139133241718515,3.23888897895813,-1.0670416375968204,2.9500000476837163,1.0791981185188648,2.8722219467163086,0.0899832083687988
7170,2009-04-06,3.1888890266418457,3.2366669178009038,3.102221965789795,3.2366669178009038,50134500.0,-0.025466797292529653,4.627914868135346,-1.2285730050517691,62.63966414523861,67.21533761300692,-0.1756196316291727,-0.38319117222189725,-0.1631851404550213,0.3092963496337977,16.31796519529645,0.17000007629394487,0.26409658011726256,0.32150012254714966,-0.14935144475153272,0.792351689845832,0.08607433889780847,0.5569259061964908,-0.3810666847229003,80.04436172217123,12.469330905347292,0.23542578364934116,4,-0.16444456577301025,-0.3944445848464966,-0.12694483995437622,0.19277751445770264,-0.18444514274597212,0,0.0898955302998019,1.9230698128903856,3.27222204208374,-1.139133241718515,3.23888897895813,-1.0670416375968204,2.9500000476837163,0.0898955302998019
7171,2009-04-07,3.0899999141693115,3.2055559158325195,3.055556058883667,3.140000104904175,45909000.0,-0.031010521735424623,-1.523383040677667,1.0465131365552935,58.86618599774165,66.5397307364512,-0.06861806131787507,-0.2485657358905713,-0.06769921548272517,0.38390791726788676,13.525404314889933,0.14999985694885254,0.29076301436917484,0.19183320999145526,-0.2504777376374765,0.634144157620387,-0.02932226382301062,0.41298868380592113,-0.2629349086761472,60.310389321214316,-5.302487597884877,0.22115547381446582,4,-0.0516664981842041,-0.2955554723739624,-0.11777788400650024,0.21166670322418213,-0.0944437980651851,1,0.12693274335149707,4.627914868135346,3.1888890266418457,1.9230698128903856,3.27222204208374,-1.139133241718515,3.23888897895813,0.12693274335149707
7172,2009-04-08,3.1766669750213623,3.194443941116333,3.0888888835906982,3.0988891124725337,60629400.0,0.02804759328783013,-1.1590687421972534,-1.555551317019216,60.828640506449524,64.92526191917845,-0.11922501570735733,-0.2971757078324404,-0.16138171176628635,0.277283553020629,11.061223334931283,0.10555505752563477,0.2762278758854464,0.24466692209243757,-0.17219274005671004,0.6615265842415852,0.036237091017863765,0.45309675316701137,-0.33112901249694815,60.700521329071954,-4.273558281692509,0.20842983107457372,4,-0.13833355903625488,-0.3822225332260132,-0.22388941049575806,0.12055516242980957,-0.10222291946411088,2,0.058761592977194965,-1.523383040677667,3.0899999141693115,4.627914868135346,3.1888890266418457,1.9230698128903856,3.27222204208374,0.058761592977194965
7173,2009-04-09,3.305556058883667,3.369999885559082,3.2488889694213867,3.2622220516204834,61699500.0,0.040573684580656355,-2.460303403927766,0.5571509147089085,67.01670013656567,63.896981912445206,-0.2422341133752508,-0.38987245789701275,-0.30076885527914765,0.12756474840880205,9.182234306796028,0.19333291053771973,0.27366432804308305,0.3378893017768858,-0.0786300013661716,0.7544086049199432,0.1296296502053571,0.5461489533484145,-0.4422840576092528,79.50545655267793,9.371697943541179,0.20825965157152868,4,-0.22666716575622559,-0.4705561399459839,-0.3688895106315613,-0.008333921432495117,-0.12111210823059082,3,0.042689004376426976,-1.1590687421972534,3.1766669750213623,-1.523383040677667,3.0899999141693115,4.627914868135346,3.1888890266418457,0.042689004376426976
7174,2009-04-13,3.2100000381469727,3.2799999713897705,3.168889045715332,3.2799999713897705,58216500.0,-0.02890769935057913,2.1746009039478746,-1.6153579524197275,56.059532785521576,63.111926891436624,-0.13510653125056127,-0.2578299930065304,-0.21238110609233463,0.20776885321832772,7.487457575946466,0.13666701316833496,0.2799556071415745,0.210777723789215,-0.1763117381109245,0.5978671856893545,0.017232992839145034,0.40432245473928496,-0.31632436381547846,49.11655633256576,-16.668595035850238,0.19354473095006977,4,-0.13111114501953125,-0.37500011920928955,-0.34000009298324585,0.020555496215820312,-0.025556087493896484,0,-0.0089996699276782,-2.460303403927766,3.305556058883667,-1.1590687421972534,3.1766669750213623,-1.523383040677667,3.0899999141693115,-0.0089996699276782
7175,2009-04-14,3.1544439792633057,3.23555588722229,3.1111109256744385,3.2022221088409424,68209200.0,-0.017307183247180835,1.1747427190533728,0.6825453591779319,55.083553388935975,62.221636377295894,-0.035174193733196635,-0.1786155525541564,-0.1621001960708477,0.24969398820094035,6.933688093905984,0.12444496154785156,0.24670555311815967,0.13438836336135873,-0.2380267345240723,0.5068034612467898,-0.05181918558135701,0.32059591230407447,-0.23218885225815633,31.448517029312146,-31.332451728439903,0.18620754894271555,4,-0.07555508613586426,-0.31944406032562256,-0.29805493354797363,0.0644451379776001,0.10777807235717773,1,-0.013737144762668185,2.1746009039478746,3.2100000381469727,-2.460303403927766,3.305556058883667,-1.1590687421972534,3.1766669750213623,-0.013737144762668185
7176,2009-04-15,3.3988890647888184,3.5199999809265137,3.284444093704224,3.3388888835906982,119020500.0,0.07749228933290508,-1.7894632080465949,-1.25580849917164,65.52168856538167,62.533242488303095,-0.22021275929933815,-0.39509977587988976,-0.40862304043736675,-0.004295837129096203,6.767200412971455,0.365556001663208,0.2221724442352926,0.34822235107421884,-0.04356050361117125,0.7400052057596089,0.1523309237315238,0.5441137784169139,-0.44976925227043285,71.90726082299024,6.985764934599146,0.195891427342695,4,-0.1372225284576416,-0.45777809619903564,-0.5844445824623108,-0.20333349704742432,-0.2755560874938965,2,-0.11605120772526678,1.1747427190533728,3.1544439792633057,2.1746009039478746,3.2100000381469727,-2.460303403927766,3.305556058883667,-0.11605120772526678
7177,2009-04-16,3.4388890266418457,3.50333309173584,3.3666670322418213,3.444443941116333,70680600.0,0.01176853998190519,1.2162084837143845,-0.09258162831450495,60.99704438209213,61.57547936391454,-0.2051439346150099,-0.4048377968417394,-0.4548995919948524,-0.04795666917843633,6.844422973192822,0.13666605949401855,0.2367312202916545,0.35583341121673584,-0.052362142420669944,0.7640289648541416,0.15173563439803317,0.5599311880354385,-0.44409880065081,80.16308990352798,18.65368110186867,0.20409777681870286,4,-0.15111100673675537,-0.4666670560836792,-0.6338890194892883,-0.24333345890045166,-0.309999942779541,3,-0.12891748093733746,-1.7894632080465949,3.3988890647888184,1.1747427190533728,3.1544439792633057,2.1746009039478746,3.2100000381469727,-0.12891748093733746
7178,2009-04-17,3.4866669178009038,3.568888902664185,3.382221937179565,3.4455559253692627,72092700.0,0.013893408827360343,-1.2251533288997254,-7.400832653762044,64.67107396860969,61.29823154183739,-0.23923660267905245,-0.4195185151567178,-0.5093163186572043,-0.0973983818134907,7.459998930935418,0.18666696548462003,0.25408745214574635,0.368944609165192,-0.053177716769580385,0.7910669350999644,0.1578834461978058,0.5800057721325782,-0.4498599114150297,82.03889461787655,21.53143417235779,0.21106116296738625,4,-0.17444443702697798,-0.49000048637390137,-0.6980559229850773,-0.2911113500595097,-0.16999983787536666,4,-0.118228345856348,1.2162084837143845,3.4388890266418457,-1.7894632080465949,3.3988890647888184,1.1747427190533728,3.1544439792633057,-0.118228345856348
7179,2009-04-20,3.2166669368743896,3.4388890266418457,3.183332920074463,3.4322218894958496,78802200.0,-0.07743784746057913,1.2330112256791708,-5.2432437134638015,61.70661552341379,61.194559472745745,0.024645930772473346,-0.11415414530114143,-0.25137868307112754,0.16592679147954215,7.279714398283123,0.3033339977264409,0.2629191522520369,0.07277792692184448,-0.3006497885756554,0.44620564241934435,-0.11393593082690545,0.2594917846705944,-0.12665174086068465,23.058341926814766,-40.38849701420301,0.18671385774874988,4,0.09555554389953613,-0.16166698932647705,-0.4636114239692688,-0.021111369132995605,-0.019999980926513228,0,-0.010017507828343652,-1.2251533288997254,3.4866669178009038,1.2162084837143845,3.4388890266418457,-1.7894632080465949,3.3988890647888184,-0.010017507828343652
7180,2009-04-21,3.24666690826416,3.3133330345153813,3.144443988800049,3.1911110877990723,131588100.0,0.009326415192653092,-1.268641611555035,-0.25773390863651596,61.84118027585811,61.52511439253646,0.004138898039708572,-0.13312763705590003,-0.2999319442787778,0.1271587743457987,7.636988605468901,0.16888904571533248,0.2326895764986734,0.09144455194473267,-0.2799043799817298,0.4627934838711951,-0.09422991401849856,0.2771190179079639,-0.10876434158540693,24.08390726925583,-41.78570659092563,0.18567446596323117,4,0.08222198486328125,-0.15555596351623535,-0.5002781748771667,-0.05111134052276611,0.021111011505126953,1,-0.01916518058957628,1.2330112256791708,3.2166669368743896,-1.2251533288997254,3.4866669178009038,1.2162084837143845,3.4388890266418457,-0.01916518058957628
7181,2009-04-22,3.2055559158325195,3.3133330345153813,3.0888888835906982,3.1766669750213623,257813100.0,-0.012662522393965148,-1.1956420079183254,0.5199984550549743,58.27338185025741,61.24119676407067,0.07081193827761556,-0.07927943657621839,-0.2782344836335118,0.15622858466055156,7.653970228949525,0.22444415092468306,0.20548476505863444,0.03966686725616464,-0.3241474134534146,0.40348114796574386,-0.1422402730986252,0.22157400761095447,0.3633329868316655,24.30563075122709,-42.14192095694477,0.1819071403547897,4,0.12333297729492188,-0.09944498538970947,-0.40638917684555054,-0.010000348091125488,0.32333302497863725,2,0.017677475382065433,-1.268641611555035,3.24666690826416,1.2330112256791708,3.2166669368743896,-1.2251533288997254,3.4866669178009038,0.017677475382065433
7182,2009-04-23,3.4111111164093018,3.42444396018982,3.25,3.27222204208374,104857200.0,0.06412466541654349,1.1073868030363412,4.80769008574802,55.89352762162735,60.005288706855296,-0.1095057601732985,-0.25503044783926,-0.4938001891095971,-0.061873722387670416,8.102808870621269,0.21888804435730025,0.19721422570778024,0.21799986362457258,-0.13278662893863746,0.5687863561877826,0.04260661734296756,0.3933931099061776,0.14817778587341346,67.1296291697172,3.7856597734790327,0.1753932462816049,4,-0.08222222328186035,-0.29222214221954346,-0.6119443774223328,-0.21555554866790771,0.33444499969482466,3,-0.0843649266451657,-1.1956420079183254,3.2055559158325195,-1.268641611555035,3.24666690826416,1.2330112256791708,3.2166669368743896,-0.0843649266451657
7183,2009-04-24,3.4411110877990723,3.5055561065673833,3.394443988800049,3.457777976989746,63598500.0,0.008794779872591807,-1.02020035632389,-0.1200014419536408,55.792681829853294,59.97563860066993,-0.13215235124297964,-0.27257772404565106,-0.5318774846233469,-0.10393019475105936,8.82097972496663,0.11111211776733443,0.2046994454096076,0.23122208118438703,-0.13374400616574134,0.5961881685345154,0.04873903750932307,0.413705124859451,0.1087698141098028,84.53321614598971,24.35580744646846,0.18248304367506413,4,-0.11222219467163086,-0.32222211360931396,-0.6616666316986084,-0.24555552005767822,0.36888885498046875,4,-0.09073290456788596,1.1073868030363412,3.4111111164093018,-1.1956420079183254,3.2055559158325195,-1.268641611555035,3.24666690826416,-0.09073290456788596
7184,2009-04-27,3.277777910232544,3.408889055252075,3.25,3.390000104904175,57586500.0,-0.04746524404447394,1.118519389775982,6.733241781821303,52.89016987045565,59.73192932083879,0.04671921263749379,-0.09587036925628079,-0.3754981344947277,0.05239505713709969,9.223012582583811,0.19111108779907227,0.19778928532510198,0.0562778115272522,-0.3013778307991357,0.4139334538536401,-0.12255000963594176,0.23510563269044615,0.26288315130996764,45.33330586754965,-11.82168323443694,0.17882782116319398,4,0.05111098289489746,-0.15888893604278564,-0.526388943195343,-0.0822223424911499,0.36333298683166504,0,0.011864491969266533,-1.02020035632389,3.4411110877990723,1.1073868030363412,3.4111111164093018,-1.1956420079183254,3.2055559158325195,0.011864491969266533
7185,2009-04-28,3.1722218990325928,3.2911109924316406,3.1600000858306885,3.243333101272583,86861700.0,-0.032203527539320764,-1.7442026418088457,0.6336643339409468,52.66185933109576,58.303059405918134,0.17328499038986234,0.03714275846024595,-0.27790769744339006,0.14983239591715325,8.954759971367427,0.13111090660095215,0.16395391597439923,-0.06550039052963275,-0.378417197501836,0.2474164164425705,-0.22195879401573437,0.09095801295646888,0.35940371895088274,19.99989700331132,-35.237604597834036,0.1564584034861017,4,0.15666699409484863,-0.009999394416808638,-0.45222193002700806,0.02333366870880127,0.6111111640930167,1,0.007705973192713378,1.118519389775982,3.277777910232544,-1.02020035632389,3.4411110877990723,1.1073868030363412,3.4111111164093018,0.007705973192713378
7186,2009-04-29,3.308888912200928,3.3666670322418213,3.19333291053772,3.2066669464111333,90809100.0,0.0430824253530353,-1.6896434358606232,-1.4374945517699205,54.14632738565282,57.54186862853598,0.025154108978127976,-0.06865277588562035,-0.4148837531499616,0.00485418813230476,8.751550610557484,0.19444513320922852,0.16624949289280933,0.04933327436447188,-0.2130628480503196,0.31172939677926337,-0.08186478684292409,0.18053133557186785,0.21388197109469198,43.08674062539033,-10.986336272576573,0.1311980612073958,4,0.019999980926513228,-0.14444446563720748,-0.5436114072799687,-0.12388885021209761,0.4622220993041988,2,-0.012424409982472295,-1.7442026418088457,3.1722218990325928,1.118519389775982,3.277777910232544,-1.02020035632389,3.4411110877990723,-0.012424409982472295
7187,2009-04-30,3.2877779006958012,3.442222118377685,3.27222204208374,3.386667013168335,72161100.0,-0.006380090739004252,-1.6153690971145855,-0.9673959183673426,49.40208055791169,55.845313805125095,0.025228908737179534,-0.022070363479692823,-0.39565880069919457,0.019753246315188377,8.984250899507035,0.1700000762939453,0.17504050387285952,0.01133337020874059,-0.2069435340129271,0.22961027443040827,-0.09780508190209325,0.12047182231957443,0.22631534260572028,36.97745291565223,-13.305288390347386,0.10913845211083394,4,0.009444594383239302,-0.12333345413208052,-0.5413892269134526,-0.1338888406753549,0.54888916015625,3,0.07333556201114688,-1.6896434358606232,3.308888912200928,-1.7442026418088457,3.1722218990325928,1.118519389775982,3.277777910232544,0.07333556201114688
7188,2009-05-01,3.396667003631592,3.4944438934326167,3.192222118377685,3.2833330631256104,103586400.0,0.03311936092542811,-1.045107856969415,-1.1460709644599119,56.22222624884328,55.235937219061704,-0.10925899936858885,-0.12493874138414451,-0.49965546457301224,-0.09639214724520695,8.66186476371223,0.30222177505493164,0.1452331031277776,0.11233357191085824,-0.11156074582746944,0.33622788964918593,0.00038641304169440005,0.2242807307800221,0.10892215247571313,70.76432943934071,19.49409397281793,0.11194715886916379,5,-0.09944450855255127,-0.21833360195159912,-0.6308338046073914,-0.24277794361114546,0.5222220420837402,4,0.10271513577854852,-1.6153690971145855,3.2877779006958012,-1.6896434358606232,3.308888912200928,-1.7442026418088457,3.1722218990325928,0.10271513577854852
7189,2009-05-04,3.566667079925537,3.6222219467163086,3.4455559253692627,3.4711110591888428,97203600.0,0.050049085209762145,-1.409088322932296,0.8431368424152794,62.76670887805093,55.33877373041646,-0.25076061452420007,-0.2864343331213357,-0.6637972512902159,-0.27725767188649453,8.465692455474375,0.2255549430847168,0.1276269289933727,0.2676113963127138,0.010771544374262199,0.5244512482511654,0.139191470343488,0.3960313222819396,-0.47777819633483887,87.9809088466028,32.79045381529423,0.12841992596922586,5,-0.2111116647720337,-0.3616671562194824,-0.7816673517227173,-0.4994450807571411,0.31333303451538086,0,0.06822415925040137,-1.045107856969415,3.396667003631592,-1.6153690971145855,3.2877779006958012,-1.6896434358606232,3.308888912200928,0.06822415925040137
7190,2009-05-05,3.475555896759033,3.615556001663208,3.4355559349060063,3.5866670608520512,67062600.0,-0.02554518858216681,1.1315777585788205,-1.1627855914928276,52.62357902115839,54.71101786051658,-0.13831208947627927,-0.18208101526051035,-0.5618912275746739,-0.1930393198003717,8.666426006007361,0.1800000667572017,0.09609778185056195,0.16216686964035043,-0.10071137255523421,0.4250451118359351,0.03072774854255833,0.29360599073814253,-0.3760003519058226,65.89160267250703,12.286307338852865,0.13143912109779232,5,-0.08444488048553467,-0.2705559730529785,-0.6730561852455139,-0.4650003910064697,0.39777708053588867,1,0.047634106664650844,-1.409088322932296,3.566667079925537,-1.045107856969415,3.396667003631592,-1.6153690971145855,3.2877779006958012,0.047634106664650844
7191,2009-05-06,3.482222080230713,3.6111109256744394,3.405555963516236,3.5488889217376713,56628900.0,0.001918019352787903,1.151159526782814,0.6000012874597148,51.5174999423899,54.224792562823524,-0.11354667909201854,-0.16638702217752677,-0.5637668591278793,-0.20930848472329222,9.061757290083326,0.20555496215820357,0.0888150863859476,0.14922194480895978,-0.10173772953841498,0.40018161915633454,0.023742107635272625,0.27470178198264694,-0.37221320734024044,67.44187851736856,16.485617984701044,0.1254798371736873,5,-0.09111106395721436,-0.2772221565246582,-0.6733333468437195,-0.4716665744781494,0.5755558013916016,2,0.08647093033048203,1.1315777585788205,3.475555896759033,-1.409088322932296,3.566667079925537,-1.045107856969415,3.396667003631592,0.08647093033048203
7192,2009-05-07,3.363332986831665,3.565556049346924,3.3333330154418945,3.5077779293060303,64482300.0,-0.034141732106635514,-1.2717421726312648,2.166668454801306,45.8858216490562,53.12403032051274,-0.002400028314377245,-0.034568703279808766,-0.43653425342065777,-0.0982387170683694,9.346453954394748,0.2322230339050293,0.07659997024954635,0.020999550819396973,-0.21913042102312907,0.261129522661923,-0.09906543510186605,0.14106453674066,-0.243079852464676,39.793241107815206,-6.9325587346024236,0.12006498592126294,5,0.027778029441833496,-0.15833306312561035,-0.5544442534446716,-0.35277748107910156,0.43333411216735884,3,0.12124223984661064,1.151159526782814,3.482222080230713,1.1315777585788205,3.475555896759033,-1.409088322932296,3.566667079925537,0.12124223984661064
7193,2009-05-08,3.4466669559478764,3.508888959884644,3.3511109352111816,3.444443941116333,72175500.0,0.02477719852375193,1.4912249661195498,-0.015390049616572301,58.763755341249485,53.77665092837872,-0.09483604121131739,-0.1125599630204226,-0.5089515598846637,-0.18488856995203085,8.830757121312047,0.15777802467346236,0.0776001482565829,0.097277975082398,-0.1465656804759896,0.3411216306407856,-0.024643852696795587,0.21919980286159158,-0.316374445333901,39.23097364998266,-10.055327180443314,0.12192182777919378,5,-0.055555939674377885,-0.1338894367218022,-0.637778222560883,-0.43611145019531294,0.37555503845214755,4,0.1131528255815828,-1.2717421726312648,3.363332986831665,1.151159526782814,3.482222080230713,1.1315777585788205,3.475555896759033,0.1131528255815828
7194,2009-05-11,3.1811110973358154,3.4011108875274663,3.1700000762939453,3.359999895095825,96796800.0,-0.07704714786956546,-1.2983426593323262,-80.47125697124089,47.882261695617046,53.24558452443663,0.1738475364534824,0.15886576946680986,-0.23426512355989804,0.07660738367846243,8.90203849121021,0.2766668796539311,0.06193069183130495,-0.1668334364891053,-0.4144665053969252,0.08079963241871457,-0.29064997094301503,-0.04301690203519559,-0.04097999799979357,2.4937433011718233,-47.91584829879573,0.12381653445390993,5,0.21499991416931152,0.15777790546417236,-0.2788885235786438,-0.17055559158325195,0.5766668319702148,0,0.23192460929686054,1.4912249661195498,3.4466669559478764,-1.2717421726312648,3.363332986831665,1.151159526782814,3.482222080230713,0.23192460929686054
7195,2009-05-12,3.1111109256744385,3.25333309173584,3.034444093704224,3.2155559062957764,87475500.0,-0.022004944033549245,1.4321087404565949,0.5838542263638956,47.00491832406501,52.45209462870465,0.2617983968925395,0.23763684901109183,-0.1492403091739405,0.1375398846798621,9.486855110133455,0.21888899803161577,0.04082397750944766,-0.234666955471039,-0.49006507834119883,0.020731167399120842,-0.3623660169061189,-0.10696789403595908,0.5111110210418701,13.294822542208257,-38.747170519107094,0.12769906143507997,5,0.21722209453582764,0.21722209453582764,-0.2016664743423462,-0.100555419921875,0.6533331871032715,1,0.24714296826295157,-1.2983426593323262,3.1811110973358154,1.4912249661195498,3.4466669559478764,-1.2717421726312648,3.363332986831665,0.24714296826295157
7196,2009-05-13,3.0044438838958736,3.0833330154418945,2.9711110591888428,3.0733330249786377,79724700.0,-0.03428583690099096,1.5249873936506915,0.6595734967151711,36.2406017948914,50.989708099480175,0.35843125315992674,0.33016564766698897,-0.028370885167846804,0.23203186534646125,8.99718141309199,0.1399998664855957,0.032960693002558994,-0.3216117382049566,-0.6174576103644207,-0.02576586604549247,-0.46953467428468887,-0.1736888021252243,0.6060225057601931,5.607385924501878,-42.686794442900954,0.14792293607973211,5,0.2922226190567021,0.2922226190567021,-0.0949994325637813,0.006111621856689897,0.8355560302734384,2,0.2892013054583522,1.4321087404565949,3.1111109256744385,-1.2983426593323262,3.1811110973358154,1.4912249661195498,3.4466669559478764,0.2892013054583522
7197,2009-05-14,2.9955561161041264,3.0955560207366943,2.968888998031616,2.9844439029693604,63206100.0,-0.0029582072873407528,-5.000045174259707,-0.1613057291774874,34.70636153255798,48.599056464337366,0.3592915066389133,0.3205730169194556,-0.007562737966984923,0.23229494714034127,8.455756641950085,0.12666702270507812,0.033015680950508663,-0.30833286046981767,-0.6335579802855449,0.016892259345909544,-0.47094542037768106,-0.14572030056195429,0.5893360603332511,4.938355547470986,-37.17020619131261,0.1626125599078636,5,0.299999356269836,0.299999356269836,-0.07916718721389815,0.014999389648437056,0.572221994400024,3,0.3545991877126513,1.5249873936506915,3.0044438838958736,1.4321087404565949,3.1111109256744385,-1.2983426593323262,3.1811110973358154,0.3545991877126513
7198,2009-05-15,3.0744440555572514,3.119999885559082,3.0011110305786133,3.00333309173584,77265000.0,0.026334989696578548,-2.1470774784554165,6.399352042567584,42.59107520817415,46.35731938990662,0.25690590849140893,0.22052537254866644,-0.06949929401897448,0.14799209954809145,7.583231972186052,0.12444376945495561,0.021338584624936985,-0.20883377790450997,-0.5375169111016453,0.11984935529262541,-0.3731753445030779,-0.04449221130594205,0.4734879301757804,24.421497404667814,-16.56537178354444,0.1643415665985678,5,0.2177784442901607,0.22111141681671098,-0.15805512666702315,-0.06388854980468794,0.5511119365692134,4,0.2349117532765994,-5.000045174259707,2.9955561161041264,1.5249873936506915,3.0044438838958736,1.4321087404565949,3.1111109256744385,0.2349117532765994
7199,2009-05-18,3.184443950653076,3.184443950653076,3.0377779006958012,3.113332986831665,68599800.0,0.035778792233019496,3.124991198983428,0.9999999999999938,50.44390029574879,46.11513286486111,0.0972083800271113,0.11382342149262925,-0.1578754171211596,0.0330732557469533,7.592594181542234,0.14666604995727495,0.022704621626670196,-0.09722273349761945,-0.427592245450898,0.23314677845565912,-0.2624074894742585,0.06796202247901961,0.3287454558178706,75.78113147450432,30.811899732893416,0.1651847559766392,5,0.10555601119995162,0.11111152172088623,-0.22749954462051392,-0.1738884449005127,0.5133340358734126,0,0.20027924925987484,-2.1470774784554165,3.0744440555572514,-5.000045174259707,2.9955561161041264,1.5249873936506915,3.0044438838958736,0.20027924925987484
7200,2009-05-19,3.184443950653076,3.2544438838958736,3.173332929611206,3.20888900756836,46171800.0,0.0,-2.4761515510687673,-0.3437593248865989,44.98205514624871,45.38897233195652,0.057632147982336956,0.114809143926768,-0.1333342228258516,0.028867245596637225,7.651419734903572,0.08111095428466752,0.0024140120292330813,-0.09411158561706534,-0.42703097187908323,0.23880780064495255,-0.26057127874807406,0.07234810751394338,0.29608743131151094,75.48634721099717,29.028199036137586,0.1664596931310089,5,0.08277857303619385,0.11111152172088623,-0.22749954462051392,-0.1738884449005127,0.733334064483643,1,0.18004210076781946,3.124991198983428,3.184443950653076,-2.1470774784554165,3.0744440555572514,-5.000045174259707,2.9955561161041264,0.18004210076781946
7201,2009-05-20,3.2622220516204834,3.3933329582214355,3.220000028610229,3.220000028610229,73217700.0,0.024424389994823548,-7.210545930928405,-1.7272213010825967,49.01455573323564,45.73660945242091,-0.061055418971244446,0.043736383861007866,-0.1900686730912402,-0.05286696123900736,7.882761383616006,0.20888900756835938,-0.045496540823578346,-0.019166791439056308,-0.350430732920493,0.31209715004238037,-0.18479876217977464,0.14646517930166203,0.18761078730812564,69.10996058412118,20.566384756037323,0.1656319707407184,5,-0.023333072662353516,0.033333420753479004,-0.30527764558792114,-0.2516665458679199,0.7599999904632568,2,0.15395091235673286,-2.4761515510687673,3.184443950653076,3.124991198983428,3.184443950653076,-2.1470774784554165,3.0744440555572514,0.15395091235673286
7202,2009-05-21,3.123332977294922,3.2111110687255864,3.076667070388794,3.2111110687255864,49987800.0,-0.04257499095028483,2.0632700288998294,-2.078964605967508,39.69846392504405,43.6182437395092,0.04493485346099302,0.16860487249322365,-0.032139851882925896,0.08088112819818338,7.728426966181861,0.18555498123168945,-0.0726039523915527,-0.14366695880889901,-0.47620362731474675,0.18886970969694872,-0.30993529306182266,0.02260137544402463,0.2976432311798676,31.161426249378454,-13.969445273874637,0.1662683342529238,5,0.06166696548461914,0.17222249507904053,-0.02194422483444214,-0.1127774715423584,0.7388889789581303,3,0.22945582238083562,-7.210545930928405,3.2622220516204834,-2.4761515510687673,3.184443950653076,3.124991198983428,3.184443950653076,0.22945582238083562
7203,2009-05-22,3.1288890838623047,3.1811110973358154,3.0799999237060547,3.144443988800049,28287000.0,0.0017789030525316996,1.274995440256633,0.1772071445644371,31.166341245865908,41.7609192450924,-0.011665188789814263,0.14594102485412108,-0.021172135552497195,0.07188506144744444,7.226493352001609,0.10111117362976074,-0.10110303729514492,-0.12249975204467756,-0.4498957961016439,0.20489629201228876,-0.2861977740731607,0.0411982699838056,0.2649618919858945,25.625056158829818,-13.50371330145359,0.1636980220284831,5,0.05222189426422119,0.16666638851165771,0.0011109113693237305,-0.11833357810974121,0.7188889980316167,4,0.14026992164902197,2.0632700288998294,3.123332977294922,-7.210545930928405,3.2622220516204834,-2.4761515510687673,3.184443950653076,0.14026992164902197
7204,2009-05-26,3.316667079925537,3.341110944747925,3.105556011199951,3.1077780723571777,91492200.0,0.06001427057025599,-1.208329608039482,-13.429140737561694,43.68932480127512,41.39251996478241,-0.19913343115159865,-0.04086951002665318,-0.18947379571263046,-0.12006776273323005,7.372126026933751,0.23555493354797363,-0.1080876286626884,0.06333378553390512,-0.2651821929053826,0.3918497639731928,-0.10092420368573896,0.2275917747535492,0.051686177253666976,75.78966309866111,38.39194433774746,0.16425798921964388,5,-0.13555610179901123,-0.021111607551574707,-0.16222262382507324,-0.30611157417297363,0.5311110019683842,1,0.09313232373261382,1.274995440256633,3.1288890838623047,2.0632700288998294,3.123332977294922,-7.210545930928405,3.2622220516204834,0.09313232373261382
7205,2009-05-27,3.1966669559478764,3.3477780818939213,3.178889036178589,3.3477780818939213,64156500.0,-0.03618093739464345,1.2352959738468927,-0.723403915338118,39.59516436478993,41.76524913921558,-0.07344436927441222,0.08543623622028962,-0.05611244072819943,-0.006632597774713478,7.841628091931413,0.16888904571533248,-0.14846220006700772,-0.05788859128951973,-0.3853140157732877,0.26953683319424826,-0.22160130353140373,0.10582412095236426,-0.2277779579162602,37.894793904199304,4.1199356829917235,0.163712712241884,5,-0.015555977821350542,0.09888851642608598,-0.013055741786957231,-0.18611145019531294,0.4944441318511954,2,0.15676047504611645,-1.208329608039482,3.316667079925537,1.274995440256633,3.1288890838623047,2.0632700288998294,3.123332977294922,0.15676047504611645
7206,2009-05-28,3.267777919769287,3.2877779006958012,3.125555992126465,3.2133328914642334,59688900.0,0.0222453464190564,2.4352676261135606,-0.36029794605920423,46.39263742940078,43.063724238864786,-0.11540969905547316,0.011686600288195237,-0.11433646317872181,-0.08777603844548487,8.006966117668364,0.16222190856933638,-0.1507784630377036,0.0152779221534729,-0.31122617687599474,0.34178202118294054,-0.1479741273612607,0.1785299716682065,-0.2913111400604249,70.49173263730705,35.929975270956604,0.16325204951473377,5,-0.0705559253692627,0.027777552604675293,-0.057778000831604004,-0.25722241401672363,0.3477780818939209,3,0.1989119552571441,1.2352959738468927,3.1966669559478764,-1.208329608039482,3.316667079925537,1.274995440256633,3.1288890838623047,0.1989119552571441
7207,2009-05-29,3.528888940811157,3.5388889312744136,3.2877779006958012,3.2877779006958012,93146400.0,0.07990476325279317,-1.0829492540737455,4.428522633222235,52.736678783692646,44.191013525033505,-0.32733419822153254,-0.24288780162967338,-0.3594039707360879,-0.3587804108534818,8.25848234584635,0.2711110115051265,-0.13903245011857557,0.26433339118957466,-0.08468417511124571,0.613350957490395,0.08982460803916448,0.43884217433998485,-0.5449959350585933,97.8208258863627,61.21212802296801,0.17450878315041013,5,-0.24055552482604936,-0.23333346843719438,-0.31138902902603105,-0.5183334350585933,-0.05666685104370073,4,0.13979842084777672,2.4352676261135606,3.267777919769287,1.2352959738468927,3.1966669559478764,-1.208329608039482,3.316667079925537,0.13979842084777672
7208,2009-06-01,3.7455561161041264,3.8333330154418954,3.5566670894622803,3.5977780818939213,137404800.0,0.0613981281154079,-1.4057904611844203,0.6129044698222991,69.4189794088379,46.29935564871007,-0.4903593979845162,-0.4554268811675213,-0.5572507931764212,-0.5865765377394827,9.286034254601452,0.30444407463073864,-0.09174732673008945,0.4635561108589177,0.056659015223930353,0.870453206493905,0.2601075630414238,0.6670046586764116,-0.739463273330689,87.9390391801129,45.072886650278704,0.2034485478174937,6,-0.29055607318878174,-0.3444451093673706,-0.5216671824455266,-0.7350006103515629,-0.2522230148315434,0,0.031147801963857358,-1.0829492540737455,3.528888940811157,2.4352676261135606,3.267777919769287,1.2352959738468927,3.1966669559478764,0.031147801963857358
7209,2009-06-02,3.809999942779541,3.8922219276428223,3.7366669178009033,3.7366669178009033,87519600.0,0.017205409471329647,-3.242427198038891,0.4962376537931613,74.13662467514997,49.538752263032436,-0.5104116666125389,-0.527764897588868,-0.5985135924753999,-0.6584457484004451,9.874697111687711,0.15555500984191895,-0.03498589309763478,0.5158332943916322,0.061329987219631565,0.9703366015636328,0.28858164080563187,0.7430849479776325,-0.7542726896459961,89.2753830509107,40.906057984466386,0.2272516535860003,6,-0.3255554437637329,-0.3794444799423218,-0.5861110091209412,-0.8388890027999878,-0.2722220420837398,1,0.009915522226181306,-1.4057904611844203,3.7455561161041264,-1.0829492540737455,3.528888940811157,2.4352676261135606,3.267777919769287,0.009915522226181306
7210,2009-06-03,3.641110897064209,3.796667098999024,3.566667079925537,3.7444438934326167,68985900.0,-0.044327834186821846,1.213886562094798,-1.4090922391174947,71.08170262552711,51.990657473287044,-0.3016542945899965,-0.36452640615312415,-0.41845914952324836,-0.49889112884337017,10.226505252741555,0.2433328628540039,0.0013258061574039637,0.33866649866104126,-0.1353578836682079,0.8126908809902904,0.10165430749641668,0.5756786898256658,-0.5184640699699221,67.24635607952408,12.911586870495086,0.23701219116462469,6,-0.15666639804840088,-0.21055543422698975,-0.41722196340560913,-0.7066664695739746,-0.0822219848632808,2,0.05675937664967745,-3.242427198038891,3.809999942779541,-1.4057904611844203,3.7455561161041264,-1.0829492540737455,3.528888940811157,0.05675937664967745
7211,2009-06-04,3.7833330631256095,3.804444074630737,3.615556001663208,3.6622219085693364,62379900.0,0.03906010283182337,1.3129173849641493,-1.172047253178276,73.9688711437127,55.798480497583554,-0.40474666920897917,-0.5091371767852357,-0.5467375759702384,-0.6484558555818838,10.765569475887608,0.18888807296752885,0.02282615086112738,0.4658331155776967,-0.04955560807541559,0.981221839230809,0.20813875375114055,0.7235274774042528,-0.5991202279874397,81.98528570673479,20.51809947666643,0.25769436182655603,6,-0.297222137451171,-0.3527776002883902,-0.5377773642539969,-0.8488886356353751,-0.16777706146240146,3,-0.02437585425015376,1.213886562094798,3.641110897064209,-3.242427198038891,3.809999942779541,-1.4057904611844203,3.7455561161041264,-0.02437585425015376
7212,2009-06-05,3.771111011505127,3.887778043746948,3.7200000286102295,3.8677780628204346,63285300.0,-0.003230498456402109,1.4552818013234037,-0.7981680272925831,72.09302009081175,60.3458892581331,-0.3251691363461493,-0.4899173572104467,-0.516378682914854,-0.6396414760381646,11.814751703239937,0.1677780151367183,0.05572435329027581,0.4332221627235411,-0.12062932453555764,0.9870736499826398,0.15629641909399172,0.7101479063530904,-0.530257448966585,63.907265711206115,-2.153173088796514,0.27692574362954947,6,-0.27222204208374023,-0.3405555486679077,-0.5244443416595459,-0.8366665840148926,0.09555602073669389,4,-0.041249119786541,1.3129173849641493,3.7833330631256095,1.213886562094798,3.641110897064209,-3.242427198038891,3.809999942779541,-0.041249119786541
7213,2009-06-08,3.8366670608520512,3.880000114440918,3.6866669654846187,3.733333110809326,66747600.0,0.01738374954938271,1.0350851656004805,-1.0689676434390392,71.28354722519428,63.411913971901896,-0.31264681218544954,-0.5531160342955803,-0.570363465479883,-0.7072296034281895,12.855970962414897,0.19333314895629927,0.0815673422637544,0.4792782068252568,-0.11656909017148953,1.0751255038220031,0.18135455832688363,0.77720185532363,-0.5437040291051667,82.9353280467765,17.35661362608238,0.2979236484983733,6,-0.32777810096740767,-0.406111598014832,-0.6058335900306706,-0.9022226333618169,0.26888895034789995,0,-0.09498999139207531,1.4552818013234037,3.771111011505127,1.3129173849641493,3.7833330631256095,1.213886562094798,3.641110897064209,-0.09498999139207531
7214,2009-06-09,3.918889045715332,3.9922220706939697,3.8644440174102783,3.9666669368743896,66161700.0,0.02143057595542852,1.5842943146393036,-0.46236392917625907,72.74604532305811,67.09534518948723,-0.3357697955888086,-0.6084258640117195,-0.6378859090376654,-0.7882940078424134,13.581318018627089,0.1555550098419185,0.13954650552956327,0.5246112942695618,-0.11502747040667316,1.1642500589457967,0.2047919119314443,0.8444306766076792,-0.5779853022967725,82.76767360988556,17.680379511112008,0.31981938233811735,6,-0.36000001430511475,-0.43833351135253906,-0.6811110973358154,-0.9844446182250977,0.20111083984375,1,-0.10859096531656731,1.0350851656004805,3.8366670608520512,1.4552818013234037,3.771111011505127,1.3129173849641493,3.7833330631256095,-0.10859096531656731
7215,2009-06-10,3.880000114440918,3.98888897895813,3.8133330345153813,3.95888900756836,56169000.0,-0.009923458107836125,1.5280065643335523,1.6511589610519317,69.6050746606989,69.6745048818537,-0.2120564954532025,-0.5364861065586761,-0.5780703054135423,-0.7486038127162575,13.658573962289076,0.17555594444274858,0.2125071135232952,0.44727790355682373,-0.21279984984239153,1.1073556569560385,0.1172390268572161,0.7773167802564314,-0.4739645382948172,70.20651301514319,5.395569853763135,0.33003887669960746,6,-0.24000012874603271,-0.399444580078125,-0.5997224450111389,-0.9188891649246216,0.3277778625488281,2,-0.08820159887918677,1.5842943146393036,3.918889045715332,1.0350851656004805,3.8366670608520512,1.4552818013234037,3.771111011505127,-0.08820159887918677
7216,2009-06-11,3.873332977294922,3.9566669464111333,3.816667079925537,3.876667022705078,45440100.0,-0.0017183342652959954,-1.4000147139365577,0.042262545181997076,75.98150181770613,72.25726299674409,-0.12343898339019166,-0.4863202464775842,-0.5509105253684492,-0.7405451008575814,13.484194327127385,0.13999986648559615,0.259502908207617,0.39716631174087524,-0.258586313601711,1.052918937083461,0.06928999906958211,0.7250426244121684,-0.4086787516940342,61.09078481356383,-7.647090980853761,0.3278763126712929,6,-0.09888839721679688,-0.3927774429321289,-0.5752775073051453,-0.9122220277786255,0.45333385467529297,3,-0.08118177986174502,1.5280065643335523,3.880000114440918,1.5842943146393036,3.918889045715332,1.0350851656004805,3.8366670608520512,-0.08118177986174502
7217,2009-06-12,4.0577778816223145,4.063333034515382,3.863332986831665,3.903332948684693,76292100.0,0.04761917072675903,1.4161125824285659,-46.323584096109705,78.63011379318762,73.28072237278295,-0.2514097558110362,-0.6188338294828148,-0.7148044112719081,-0.9190522268334469,13.511358195569201,0.2000000476837167,0.33357938335594906,0.5285001277923582,-0.1353679637763081,1.192368219361025,0.19656608200802506,0.8604341735766914,-0.5403668715121186,98.52517830784126,23.32861574489604,0.33193404578433333,6,-0.24277782440185502,-0.5416668653488155,-0.7597224116325378,-1.096666932106018,0.2733330726623535,4,-0.1089812929292977,-1.4000147139365577,3.873332977294922,1.5280065643335523,3.880000114440918,1.5842943146393036,3.918889045715332,-0.1089812929292977
7218,2009-06-15,3.796667098999024,4.036666870117188,3.725555896759033,3.9988889694213863,74749500.0,-0.06434821970070415,1.2399998626708382,-1.3093460988068626,64.1546481716411,72.17161387239308,0.019795245126442484,-0.3170995235489955,-0.44506620142375874,-0.6556084181392228,13.407257000842202,0.33222198486328125,0.39070289456513896,0.23127819299697938,-0.4064756065321853,0.869031992526144,-0.08759870676760295,0.5501550927615617,-0.2137454459602055,21.052698448550974,-51.83531284165353,0.31887689976458233,6,0.018332958221435547,-0.2805560827255249,-0.49861162900924727,-0.8355561494827275,0.5911107063293444,0,0.01843720595394105,1.4161125824285659,4.0577778816223145,-1.4000147139365577,3.873332977294922,1.5280065643335523,3.880000114440918,0.01843720595394105
7219,2009-06-16,3.822221994400024,3.9422221183776855,3.792222023010254,3.8366670608520512,74931300.0,0.006730875985344387,-3.0298227353520475,0.07143177155792874,69.53503110543807,71.99976148127209,-0.004295330713352641,-0.3082267670265124,-0.46259342928162583,-0.6785160665064152,13.688434987596532,0.15000009536743164,0.4223092059818514,0.22494418621063206,-0.3961708046687815,0.8460591770900452,-0.08561330922907473,0.5355016816503388,-0.18165097558401788,28.618306817058674,-46.68452500942917,0.3105574954397066,6,0.017222523689270908,-0.306110978126525,-0.4702777266502376,-0.8611110448837276,0.7155559062957768,1,0.07412809020905708,1.2399998626708382,3.796667098999024,1.4161125824285659,4.0577778816223145,-1.4000147139365577,3.873332977294922,0.07412809020905708
7220,2009-06-17,3.7577779293060303,3.846667051315308,3.681111097335816,3.8233330249786377,57903300.0,-0.016860366872570864,1.9504778010528812,4.538234274679108,65.36585788916568,71.04387111965573,0.08765632253861,-0.20936172142537846,-0.3880185460199086,-0.6114710154191365,14.177022614608031,0.1655559539794922,0.4077594564894782,0.1318334221839903,-0.4613499796312306,0.7250168239992112,-0.16475827872362014,0.42842512309160075,0.3055551052093515,20.05819774132868,-53.545967459194486,0.29659170090761033,6,0.11444413661956876,-0.2416669130325313,-0.3902779221534729,-0.7966669797897339,0.7666661739349365,2,0.09639259239567277,-3.0298227353520475,3.822221994400024,1.2399998626708382,3.796667098999024,1.4161125824285659,4.0577778816223145,0.09639259239567277
7221,2009-06-18,3.76444411277771,3.7888889312744136,3.670000076293945,3.7699999809265137,46701000.0,0.0017739695099308062,4.487122775164482,0.08475112562645931,58.789377342819826,69.56568859210108,0.087198858642616,-0.18601037407061982,-0.3810795947595311,-0.6146726869675851,14.970005107355819,0.11888885498046875,0.3795020322755498,0.11338850259780875,-0.45704860959509563,0.6838256147907136,-0.17183005349864366,0.39860705869426116,0.2912444829940801,24.01121861509388,-44.607607887312454,0.28521855609645236,6,0.10222244262695312,-0.24833309650421098,-0.43611109256744385,-0.8033331632614136,0.7822229862213135,3,0.11776874644179758,1.9504778010528812,3.7577779293060303,-3.0298227353520475,3.822221994400024,1.2399998626708382,3.796667098999024,0.11776874644179758
7222,2009-06-19,3.839999914169312,3.903332948684693,3.766666889190674,3.794444084167481,67248900.0,0.020070905325740407,-1.703308519242499,-8.199588035875209,53.9388087898976,67.63849543262367,0.025080025228414016,-0.21620745533443175,-0.4446657538695167,-0.6885426084415802,15.715357612863537,0.13888883590698287,0.369431305385826,0.15311095714569145,-0.3654236314430377,0.671645545734421,-0.10615633714867334,0.41237825144005624,0.20026114082336433,46.36357606937205,-18.992986063461153,0.25926729429436474,6,0.02666664123535112,-0.323888897895813,-0.5433334112167363,-0.8788889646530156,0.5699999332427965,4,0.12673617934342607,4.487122775164482,3.76444411277771,1.9504778010528812,3.7577779293060303,-3.0298227353520475,3.822221994400024,0.12673617934342607
7223,2009-06-22,3.5677781105041504,3.822221994400024,3.565556049346924,3.786667108535767,63070200.0,-0.07089109628900858,-1.2985031924989845,-4.804851498102849,41.39021393956321,64.15451416779091,0.28513365211088537,0.09547579086342894,-0.167545877086825,-0.41859583600536254,16.129779341211226,0.27444386482238814,0.3323997117265787,-0.14105529785156268,-0.5930365327552156,0.31092593705209026,-0.36704591530338915,0.08493531960026379,0.457672505340577,0.5899286768634023,-59.190603828612275,0.22599061745182658,6,0.2466664314270024,-0.035556077957152876,-0.272222638130188,-0.606667160987854,0.8511109352111816,0,0.21395188269504062,-1.703308519242499,3.839999914169312,4.487122775164482,3.76444411277771,1.9504778010528812,3.7577779293060303,0.21395188269504062
7224,2009-06-23,3.625555992126465,3.6455559730529785,3.51111102104187,3.5733330249786377,58737600.0,0.016194359579763784,1.915651312915093,-0.23858196445434862,49.3996816312259,61.90947049784945,0.20268522146446033,0.06537755358850017,-0.21657278644497202,-0.47602949598131605,16.696299335976885,0.1344449520111084,0.30181917929221136,-0.09872186183929443,-0.513890440217379,0.31644671653878964,-0.3063061510283367,0.10886242734974783,0.3723009497283942,29.178626440491655,-28.432407638385854,0.2075842891890421,6,0.1616660356521611,-0.07500052452087314,-0.3316670060157776,-0.6644450426101685,0.8711109161376953,1,0.2102358410288525,-1.2985031924989845,3.5677781105041504,-1.703308519242499,3.839999914169312,4.487122775164482,3.76444411277771,0.2102358410288525
7225,2009-06-24,3.697777986526489,3.8011109828948975,3.6722218990325928,3.7066669464111333,58125600.0,0.01992025348853166,-3.2962215343534806,-0.17021169746028664,46.5095359302522,58.63480762146568,0.11387154395112509,0.034385392178244434,-0.2772331447619436,-0.5461532161036433,17.446283611160744,0.17555499076843262,0.2693651939845805,-0.05155541896820104,-0.38511891415092814,0.28200807621452606,-0.2183371665595648,0.11522632862316273,0.26113928166333134,47.59217991876455,-6.64916966526291,0.16678174759136363,6,0.08944404125213712,-0.12777793407440097,-0.40500026941299394,-0.7366670370101924,0.7599999904632573,2,0.22716342550309965,1.915651312915093,3.625555992126465,-1.2985031924989845,3.5677781105041504,-1.703308519242499,3.839999914169312,0.22716342550309965
7226,2009-06-25,3.917778015136719,3.945555925369263,3.668889045715332,3.6766669750213614,64364400.0,0.05949519668618275,-1.1558438663160404,-27.124775366786594,55.116294001562274,56.022160977951756,-0.11081425343808649,-0.14168574632734465,-0.49075714322527153,-0.7625237323830851,18.733147013720455,0.2766668796539311,0.22912100449109785,0.13594460487365767,-0.11697925292144395,0.3888684626687593,0.009482675976106858,0.2624065337712085,-0.4066669940948491,93.60611438738137,38.91081298162565,0.1264619288975508,6,-0.14388906955718994,-0.34777796268463135,-0.636389017105103,-0.9566670656204228,0.7466659545898433,3,0.15484953097401988,-3.2962215343534806,3.697777986526489,1.915651312915093,3.625555992126465,-1.2985031924989845,3.5677781105041504,0.15484953097401988
7227,2009-06-26,4.02222204208374,4.059999942779541,3.869999885559082,3.900000095367432,133465500.0,0.026658995620346904,-1.0853648324732825,0.5069114490063664,56.30187499797568,55.14963062532227,-0.24678428114410256,-0.2184769015203809,-0.5886674852084646,-0.8649827002468662,19.06455645989849,0.19000005722045898,0.19995016980695457,0.21572197675704974,-0.029440346265254824,0.46088429977935474,0.09314081524589746,0.338303138268202,-0.5024221229553221,93.11738692480736,40.25951944385338,0.12258116151115249,6,-0.23666656017303467,-0.4522219896316524,-0.7549998164176941,-1.0611110925674438,0.6388888359069824,4,0.1303868984427301,-1.1558438663160404,3.917778015136719,-3.2962215343534806,3.697777986526489,1.915651312915093,3.625555992126465,0.1303868984427301
7228,2009-06-29,3.862221956253052,4.052221775054932,3.829999923706055,4.052221775054932,65668500.0,-0.0397790286455193,1.3391796134352716,-1.5545474761819322,48.17202762889422,52.775963572372945,-0.08549839974142115,-0.05195196473992114,-0.42539847884560844,-0.7042980941396713,18.283198673591862,0.2222218513488765,0.15771255221077674,0.04988859891891506,-0.19471931516733543,0.2944965130051651,-0.07241535812421018,0.1721925559620403,-0.32081403617858895,63.967575461285705,14.277878813306849,0.12230395704312508,6,-0.07666647434234664,-0.290555477142334,-0.6219442486763005,-0.870000004768372,0.7244451045989986,0,0.14182972842153396,-1.0853648324732825,4.02222204208374,-1.1558438663160404,3.917778015136719,-3.2962215343534806,3.697777986526489,0.14182972842153396
7229,2009-06-30,3.8477780818939213,3.94333291053772,3.786667108535767,3.8677780628204346,53042400.0,-0.0037397836071398904,-1.203117403884531,0.10526315789473475,48.94392319611919,50.951304162034454,-0.07492760127470399,-0.03639892326484784,-0.3990818868944501,-0.6903112237238145,17.19485120157233,0.15666580200195312,0.08700368028770233,0.03355581760406556,-0.21155916059171576,0.2786707957998473,-0.0890016714938251,0.15611330670195622,-0.285626480911255,45.73869905476475,-1.29975332941477,0.12255748909789083,6,-0.062222599983215776,-0.2633335590362549,-0.6094448566436772,-0.8244451284408574,0.7166659832000728,1,0.14842617003013414,1.3391796134352716,3.862221956253052,-1.0853648324732825,4.02222204208374,-1.1558438663160404,3.917778015136719,0.14842617003013414
7230,2009-07-01,3.8477780818939213,3.990000009536743,3.8277781009674072,3.863332986831665,48637800.0,0.0,-4.8400611122078505,0.7777459886035761,49.15876208330333,49.881235799865955,-0.06796584437388642,-0.0212094970220984,-0.38793151629582523,-0.6940372539223056,17.030708077549868,0.16222190856933594,0.060886086382946125,0.023222458362579967,-0.20820756094014525,0.2546524776653052,-0.09249255128878264,0.13893746801394258,-0.2657125472393802,45.73869905476475,0.45803593796174624,0.11571500965136261,7,-0.062222599983215776,-0.25333356857299805,-0.6094448566436772,-0.8244451284408574,1.0777781009674068,2,0.16863987801782176,-1.203117403884531,3.8477780818939213,1.3391796134352716,3.862221956253052,-1.0853648324732825,4.02222204208374,0.16863987801782176
7231,2009-07-02,3.691111087799072,3.7766671180725098,3.677778005599976,3.77222204208374,53297100.0,-0.0407162239506641,1.1975088213789646,5.214493731032306,37.70489155861327,48.077467218612135,0.08627797113993863,0.13512198440324985,-0.22037940634424968,-0.5420451283482346,16.55212348708033,0.1700000762939453,0.018487442796242703,-0.12883343696594274,-0.36728996757694743,0.10962309364506151,-0.24806170227144486,-0.009605171660440615,-0.08992817681953058,3.4883089907087177,-33.609100927455636,0.11922826530550215,7,0.09444439411163374,-0.09666657447814853,-0.4527778625488277,-0.6094446182250972,1.1266670227050786,3,0.2077062626819559,-4.8400611122078505,3.8477780818939213,-1.203117403884531,3.8477780818939213,1.3391796134352716,3.862221956253052,0.2077062626819559
7232,2009-07-06,3.615556001663208,3.634443998336792,3.5499999523162837,3.5977780818939213,57834900.0,-0.020469469582102384,2.040075533238933,-0.2191802565519457,43.063815255433575,48.26342292037551,0.14153106851412778,0.2091489273913174,-0.1412194058825702,-0.4679792755509786,15.562477121037633,0.14111113548278809,-0.014403493978740745,-0.1966107726097106,-0.4513644385660882,0.058142893346667,-0.3239876055878992,-0.06923393963152202,0.444443941116333,13.053206049359408,-24.996672164666336,0.12737683297818875,7,0.16999948024749756,0.0599994659423837,-0.3691672682762146,-0.4977785348892212,1.2922217845916748,0,0.29010419630641904,1.1975088213789646,3.691111087799072,-4.8400611122078505,3.8477780818939213,-1.203117403884531,3.8477780818939213,0.29010419630641904
7233,2009-07-07,3.472222089767456,3.6222219467163086,3.4633328914642334,3.5899999141693115,60066000.0,-0.039643670801895015,-1.3442532414996378,-6.624949708982812,37.704907597900544,46.96400358333936,0.3016015330423052,0.3412770630961628,0.0031610565733517504,-0.32609614286977306,14.839690261893704,0.1588890552520752,-0.037093511222405784,-0.32172243595123273,-0.6178708381684617,-0.025574033734003798,-0.4697966370598472,-0.17364823484261827,0.5775778532028202,1.6878210160063232,-36.0037256208879,0.14807420110861455,7,0.28944432735443115,0.2911108732223515,-0.18027764558792114,-0.339444637298584,1.4422218799591064,1,0.3423999840698235,2.040075533238933,3.615556001663208,1.1975088213789646,3.691111087799072,-4.8400611122078505,3.8477780818939213,0.3423999840698235
7234,2009-07-08,3.493333101272583,3.5333330631256104,3.3611109256744385,3.4811110496521,65292300.0,0.00607997154540918,2.734947919763603,-0.10377209532060612,40.41865651348086,46.2872392036981,0.29028930163731603,0.30214071067183745,-0.01137099287677934,-0.34697092551867614,13.830175067826772,0.17222213745117188,-0.0580505202208732,-0.2793336272239686,-0.5979803096277454,0.03931305517980821,-0.4386569684258572,-0.12001028602207997,0.5330081596374514,21.024721050348933,-18.116696601708956,0.1593233412018885,7,0.21722233295440674,0.2188888788223271,-0.06527757644653276,-0.24222207069396928,1.4888889789581299,2,0.31297729929653095,-1.3442532414996378,3.472222089767456,2.040075533238933,3.615556001663208,1.1975088213789646,3.691111087799072,0.31297729929653095
7235,2009-07-09,3.5377779006958012,3.612221956253052,3.52222204208374,3.5522220134735107,41499000.0,0.012722748771661019,-2.9511919403375257,-1.1818075415016744,42.0062829295921,44.83057130681253,0.24670541152181746,0.2432125531260434,-0.04518182748624078,-0.39074124217778694,12.923083078349935,0.1188888549804692,-0.036973525955610764,-0.21777771711349425,-0.5486747809267896,0.11311934669980106,-0.3832262490201419,-0.052329185206846596,0.4486495401000976,42.513378034836066,1.39785968637743,0.1654485319066476,7,0.17277753353118852,0.1744440793991089,-0.08027791976928755,-0.2572224140167241,1.4155550003051753,3,0.2902008529693938,2.734947919763603,3.493333101272583,-1.3442532414996378,3.472222089767456,2.040075533238933,3.615556001663208,0.2902008529693938
7236,2009-07-10,3.558888912200928,3.576667070388794,3.48555588722229,3.5266671180725098,33601500.0,0.005967308321128684,1.6885135182670727,-2.2307908159055514,39.690299325088475,42.98484067649173,0.18923205414483224,0.20800062159523458,-0.05960017344841351,-0.40796117337160176,12.02297365029536,0.0911111831665039,-0.032660133363787924,-0.18094450235366777,-0.5181009241725198,0.15621191946518476,-0.3495227132630938,-0.012366291444241728,0.39001953768768294,72.35786895455696,30.588182624986842,0.16857821090942626,7,0.14777743816375688,0.15333306789398193,-0.1013889312744145,-0.27833342552185103,1.2044439315795903,4,0.3840151531493603,-2.9511919403375257,3.5377779006958012,2.734947919763603,3.493333101272583,-1.3442532414996378,3.472222089767456,0.3840151531493603
7237,2009-07-13,3.615556001663208,3.6177780628204346,3.4366669654846187,3.606667041778565,64068300.0,0.015922691283790424,26.167176295978464,0.27586793737234455,52.08132146022677,43.419206657750905,0.07689981687248792,0.1228007500050694,-0.10809755744863514,-0.4610245884762483,10.752205223441704,0.18111109733581587,-0.027629770308899904,-0.10216631889343253,-0.408084034811778,0.20375139702491296,-0.2551251768526055,0.05079253906574044,0.29808459677255295,97.44708399266239,48.383636268621366,0.15295885795917277,7,0.05999946594238281,0.0966659784317021,-0.15722280740737915,-0.29166698455810547,1.2099997997283936,0,0.3325137567466534,1.6885135182670727,3.558888912200928,-2.9511919403375257,3.5377779006958012,2.734947919763603,3.493333101272583,0.3325137567466534
7238,2009-07-14,3.866667032241821,3.8855559825897217,3.7522220611572266,3.778888940811157,89827200.0,0.06945295010313712,1.1238957882343854,9.87495641445212,58.989227962816884,44.53535163182842,-0.19390561786989213,-0.12943328550740807,-0.3514628671306612,-0.7042852646088478,10.07890968711925,0.26999998092651367,-0.0481290446096736,0.14544471502304024,-0.16583078721633315,0.45672021726241363,-0.01019303609664668,0.30108246614272716,-0.5055561065673824,96.39829757210352,42.96810415850533,0.15563775111968675,7,-0.19111156463623002,-0.15444505214691073,-0.40194481611251787,-0.5405560731887813,0.9300000667572026,1,0.26925275575369256,26.167176295978464,3.615556001663208,1.6885135182670727,3.558888912200928,-2.9511919403375257,3.5377779006958012,0.26925275575369256
7239,2009-07-15,4.105556011199951,4.126667022705078,3.948889017105103,3.9800000190734863,89601300.0,0.06178162664800935,1.1192050156882307,1.4303796093087937,63.522482878534575,46.13132060907634,-0.4384959501618413,-0.3647058935908767,-0.5851509634460181,-0.934405052207727,9.68831022054903,0.2599999904632573,-0.07509516522615023,0.3701669931411744,0.016617584048047362,0.7237164022343019,0.19339228859461066,0.5469416976877381,-0.7339561843872069,96.94043336892335,41.00491279138443,0.17677470454656372,7,-0.36166703701019287,-0.36166703701019287,-0.6358337998390198,-0.7794450521469116,0.807776927947998,2,0.19702275558291404,1.1238957882343854,3.866667032241821,26.167176295978464,3.615556001663208,1.6885135182670727,3.558888912200928,0.19702275558291404
7240,2009-07-16,4.119999885559082,4.144443988800049,4.032221794128418,4.076666831970215,59282100.0,0.0035181286821390767,1.433759733611855,0.34512931525578217,57.76449427801316,48.36016535567633,-0.4584781955434938,-0.3695696492204137,-0.5911816500126341,-0.9369971389826723,9.921648831356036,0.11222219467163086,-0.07592096852548114,0.3664997696876524,-0.026759391133375665,0.7597589305086805,0.16987018927713837,0.5631293500981664,-0.7181973709106444,96.54635535829298,43.50147944806788,0.19662958041051393,7,-0.3672224283218384,-0.3672224283218384,-0.6002776026725769,-0.7299998998641968,0.8866672515869141,3,0.20927723752949268,1.1192050156882307,4.105556011199951,1.1238957882343854,3.866667032241821,26.167176295978464,3.615556001663208,0.20927723752949268
7241,2009-07-17,4.207777976989746,4.225555896759033,4.0888891220092765,4.1388888359069815,52046100.0,0.021305362589531418,1.617009911567469,1.589759672520818,57.21695352310048,49.93273627430598,-0.5199366457397554,-0.44526003526750824,-0.6695680067490093,-1.0154151663652171,10.327591116121141,0.13666677474975675,-0.07498453670803418,0.43211116790771475,-0.010612936326387157,0.8748352721418162,0.21074911579066402,0.6534732200247655,-0.7614169738922119,97.74646099539416,47.714520695603156,0.22136205211705082,7,-0.41444456577301025,-0.41444456577301025,-0.647500216960907,-0.8177779912948608,0.736666202545166,4,0.17718494846645938,1.433759733611855,4.119999885559082,1.1192050156882307,4.105556011199951,1.1238957882343854,3.866667032241821,0.17718494846645938
7242,2009-07-20,4.326666831970215,4.383333206176759,4.22333288192749,4.22777795791626,68445900.0,0.02825454566058694,-1.9690437952652258,1.4354784005094263,68.66072915076099,53.372272002401594,-0.5893197606873835,-0.5542355597362532,-0.7736572537162014,-1.1217625253557495,10.420280129542865,0.1755552291870126,-0.07111247128274556,0.5266666769981385,0.020152886132635217,1.0331804678636418,0.27340978156538664,0.7799235724308904,-0.8179702373797606,91.02117358349136,40.98595649554738,0.2532568954327517,7,-0.45444476604461626,-0.45444476604461626,-0.6991667747497559,-0.9366668462753296,0.6111111640930167,0,0.10092434402014283,1.617009911567469,4.207777976989746,1.433759733611855,4.119999885559082,1.1192050156882307,4.105556011199951,0.10092434402014283
7243,2009-07-21,4.331110954284668,4.444444179534912,4.255556106567384,4.403333187103272,60437700.0,0.0010271468747293788,1.4460361909642885,-0.7303372953685264,69.57693248870089,56.612080444092705,-0.5130732242686897,-0.5255033763429431,-0.7656315049917577,-1.1128023440866253,11.646905289304597,0.1888880729675284,-0.0322913037176189,0.49294415712356576,-0.05336591451791506,1.0392542287650461,0.21978912130282513,0.766099192944306,-0.7349506985355831,77.13004851073532,25.454541874656385,0.27315503582074024,7,-0.39055538177490234,-0.4283334016799927,-0.6655554175376888,-0.9055554866790767,0.4522218704223633,1,0.11416120536413188,-1.9690437952652258,4.326666831970215,1.617009911567469,4.207777976989746,1.433759733611855,4.119999885559082,0.11416120536413188
7244,2009-07-22,4.387777805328368,4.461111068725586,4.22333288192749,4.27222204208374,61738200.0,0.013083675676246687,-1.2291626619936789,-1.6000026409438413,70.91219993666107,59.8238490004337,-0.479997112962784,-0.5503556121035018,-0.8003519406914616,-1.1550670442311946,12.958942833403416,0.2377781867980957,0.005793516623918471,0.5114999175071708,-0.07707187743296195,1.1000717124473036,0.21721402003710466,0.805785814977237,-0.6898234787249842,82.90158608743585,29.216217728351722,0.2942858974700663,7,-0.4388887882232657,-0.47666680812835605,-0.722222268581389,-0.962222337722777,0.44111108779907315,2,0.09318824056544384,1.4460361909642885,4.331110954284668,-1.9690437952652258,4.326666831970215,1.617009911567469,4.207777976989746,0.09318824056544384
7245,2009-07-23,4.537777900695801,4.5855560302734375,4.333333015441895,4.355556011199951,64801800.0,0.03418589136060568,-1.2254852668625993,1.5769173633520246,82.95847384763427,64.63142394738323,-0.5288433147440283,-0.6684712359944172,-0.9239534589478788,-1.2864176214952932,13.945295711627882,0.2522230148315421,0.07424535060279602,0.6195000171661378,-0.03196305833572399,1.2709630926679996,0.2937684794152071,0.9452315549170685,-0.7329816301953085,90.38024704633129,29.091755715732155,0.3257315377509309,7,-0.5266664028167725,-0.5644444227218628,-0.8600001335144039,-1.0216668844223018,0.32111120223999023,3,0.08276188184409872,-1.2291626619936789,4.387777805328368,1.4460361909642885,4.331110954284668,-1.9690437952652258,4.326666831970215,0.08276188184409872
7246,2009-07-24,4.524444103240967,4.552221775054932,4.418889045715332,4.506667137145996,42876000.0,-0.0029383979883170763,2.636397921827959,0.09755669938531507,87.18174648489567,68.53147117234644,-0.4069355428884691,-0.6401795152178664,-0.8803930191231104,-1.254269291563074,14.397212994832778,0.1333327293395996,0.1426117885531859,0.5758329153060915,-0.12977689306857432,1.2814427236807573,0.22302801111875858,0.9286378194934244,-0.5947262711768033,83.12865223784517,15.088571361302385,0.3528049041873328,7,-0.35555505752563477,-0.5511106252670288,-0.8302775621414176,-1.0083330869674678,0.19777774810791016,4,0.1065817198536283,-1.2254852668625993,4.537777900695801,-1.2291626619936789,4.387777805328368,1.4460361909642885,4.331110954284668,0.1065817198536283
7247,2009-07-27,4.546667098999023,4.574443817138672,4.438889026641847,4.5255560874938965,38481300.0,0.0049117626941479475,2.5363142738077977,1.1875486172581207,98.7890614089162,72.95367488857968,-0.3164709583637091,-0.654662777290115,-0.8712214083155065,-1.2585816558385212,14.472843919745188,0.13555479049682528,0.2131868549826028,0.5718336582183836,-0.18258558750058906,1.3262529039373563,0.19462403535889727,0.94904328107787,-0.5120151552213761,89.26381942954332,12.300604086808036,0.3772096228594864,7,-0.2794445753097534,-0.5733336210250854,-0.8552783131599426,-1.0305560827255245,0.11333274841308505,0,0.08748761936484462,2.636397921827959,4.524444103240967,-1.2254852668625993,4.537777900695801,-1.2291626619936789,4.387777805328368,0.08748761936484462
7248,2009-07-28,4.4099998474121085,4.538888931274414,4.349999904632568,4.480000019073486,49314600.0,-0.030058776816319632,1.0118334480280549,-3.315813249610414,87.67116871990413,75.63686220428741,-0.10574728057242755,-0.5005148846570617,-0.7066435299564411,-1.1027005978821105,14.576207647973268,0.19666719436645508,0.2898172271710817,0.4077775120735163,-0.368873912290149,1.1844289364371816,0.019451799891683663,0.796103224255349,-0.2872032497951347,51.53369306655654,-31.162602472648672,0.38832571218183276,7,-0.10111093521118075,-0.4366663694381705,-0.7186110615730277,-0.8938888311386095,0.22666692733764737,1,0.11967758886904178,2.5363142738077977,4.546667098999023,2.636397921827959,4.524444103240967,-1.2254852668625993,4.537777900695801,0.11967758886904178
7249,2009-07-29,4.418889045715332,4.423333168029785,4.245555877685547,4.326666831970215,43271100.0,0.0020156912949644834,2.516496576182302,-1.317456965551989,87.30002817954482,78.9185881933465,-0.07321545543706076,-0.48952215544309574,-0.6904895195035055,-1.0906212352277618,14.707464467786707,0.17777729034423828,0.34941192254173714,0.38811116218566877,-0.40642147760669634,1.1826438019780334,-0.009155157710513784,0.7853774820818513,-0.22205093887332428,50.98032065882037,-35.278721424103686,0.3972663198961824,7,-0.08166646957397461,-0.44555556774139404,-0.7455557584762569,-0.902778029441833,0.5166668891906738,2,0.0824740732843412,1.0118334480280549,4.4099998474121085,2.5363142738077977,4.546667098999023,2.636397921827959,4.524444103240967,0.0824740732843412
7250,2009-07-30,4.49666690826416,4.6111111640930185,4.480000019073486,4.504444122314453,46936800.0,0.01760122549902987,-5.37839844112466,-0.08433124444168683,87.88144600554811,82.32575402472956,-0.10274939837205377,-0.5440901321437281,-0.7418040510237751,-1.1455412308553443,14.891524633718273,0.19222211837768644,0.386068784036647,0.43344458341598546,-0.38233413659049287,1.2492233034224638,0.025555223412745853,0.8413339434192246,-0.2511110305786133,68.69303766509033,-18.526137911840067,0.4078893600032393,7,-0.07944488525390625,-0.5105558633804317,-0.8277781605720511,-0.9805558919906612,0.5355548858642578,3,0.07388183106307245,2.516496576182302,4.418889045715332,1.0118334480280549,4.4099998474121085,2.5363142738077977,4.546667098999023,0.07388183106307245
7251,2009-07-31,4.457777976989746,4.506667137145996,4.423333168029785,4.480000019073486,39159900.0,-0.00864839047849919,1.205878083721987,2.8573267933782955,84.51723929702584,84.08758848542566,-0.02756764501559239,-0.4688580759208154,-0.6788654692230383,-1.0862190623235284,15.770783854892178,0.08333396911621094,0.39722109162189945,0.356222307682037,-0.4579830658697359,1.1704276812338104,-0.0508803790938499,0.7633249944579235,-0.21222209930419922,58.0547203652371,-26.719383981146166,0.4071026867758866,7,-0.04055595397949219,-0.4716669321060176,-0.7791669368743892,-0.9416669607162471,0.6100001335144043,4,0.08998005912732965,-5.37839844112466,4.49666690826416,2.516496576182302,4.418889045715332,1.0118334480280549,4.4099998474121085,0.08998005912732965
7252,2009-08-03,4.6644439697265625,4.7088890075683585,4.524444103240967,4.539999961853027,65805300.0,0.04636076399578215,-1.3714318995536694,-5.600025749415273,83.93187257726828,85.68258182859981,-0.2025851844536879,-0.624956829909598,-0.8541069878262579,-1.2714506807266437,17.474654739940842,0.2511110305786124,0.42805052356897466,0.5104439020156857,-0.30706948011759394,1.3279572841489653,0.10168721094904587,0.9192005930823255,-0.3530881404876709,90.40754157747423,6.810368041124477,0.40875669106663975,8,-0.1983330249786377,-0.6294440031051636,-0.992499470710754,-1.1483329534530635,0.5500001907348633,0,0.01238687440503261,1.205878083721987,4.457777976989746,-5.37839844112466,4.49666690826416,2.516496576182302,4.418889045715332,0.01238687440503261
7253,2009-08-04,4.661110877990723,4.6922221183776855,4.586667060852051,4.631111145019531,45154800.0,-0.0007145742895556806,1.2891460362763956,0.24107012851657994,79.55075900726663,86.64242172533376,-0.16485513545458463,-0.5565214952897639,-0.8189193655164031,-1.2479575124167912,18.883597299899897,0.10555505752563477,0.4567577866044368,0.4476663708686832,-0.3331868672455611,1.2285196089829271,0.05723975181156149,0.8380929899258054,-0.2702484130859375,89.68816894450865,7.457492675988249,0.390426619057122,8,-0.18388843536376953,-0.6261109113693237,-0.9833331108093262,-1.1449998617172237,0.6911110877990723,1,-0.00023836175703528806,-1.3714318995536694,4.6644439697265625,1.205878083721987,4.457777976989746,-5.37839844112466,4.49666690826416,-0.00023836175703528806
7254,2009-08-05,4.586667060852051,4.7133331298828125,4.528889179229736,4.6877779960632315,35232300.0,-0.015971260733184445,1.4233674047946472,-3.370394506787013,73.33333651224466,85.5729620214016,-0.06619284845202422,-0.4173666736185897,-0.7188828622692633,-1.1533689454835638,19.81665531540114,0.18444395065307617,0.45983284117527834,0.31855585575103795,-0.4006822839962485,1.0377939954983249,-0.041063214122605274,0.6781749256246812,-0.13219928741455078,56.322039416351245,-23.10234447669781,0.3596190698736434,8,-0.1072225570678711,-0.5494450330734253,-0.9080560803413391,-1.0705560445785518,0.627777099609375,2,0.010901099476886111,1.2891460362763956,4.661110877990723,-1.3714318995536694,4.6644439697265625,1.205878083721987,4.457777976989746,0.010901099476886111
7255,2009-08-06,4.564444065093994,4.617777824401856,4.542222023010254,4.598888874053955,37278000.0,-0.0048451294727130945,1.0923003789729169,0.34066353839987096,69.08436347863801,83.56214168737297,-0.04446548805947348,-0.33126907666719596,-0.6669291932794983,-1.1134629172640924,21.191037628322718,0.07555580139160245,0.46226072824324405,0.24499955177307164,-0.39718682724802434,0.8871859307941676,-0.07609363773747635,0.5660927412836196,-0.05820322036743164,48.65893642280005,-27.272677512438577,0.32109318951054794,8,-0.08499956130981445,-0.5272220373153687,-0.8794440627098083,-1.0483330488204952,0.6666669845581055,3,0.08130494415520229,1.4233674047946472,4.586667060852051,1.2891460362763956,4.661110877990723,-1.3714318995536694,4.6644439697265625,0.08130494415520229
7256,2009-08-07,4.925556182861328,4.989999771118164,4.644443988800049,4.683332920074463,85518000.0,0.07911415116879028,-1.1597160444708692,-7.032213854587741,75.44850291005137,80.9687462986102,-0.3829696509660927,-0.6163444977662547,-0.995793971020194,-1.4553932520748032,22.870948582300716,0.4255557060241699,0.46737939763891667,0.5377783060073851,-0.05239623602045462,1.1279528480352252,0.24269103499346478,0.8328655770213054,-0.3966670036315918,86.15770514605042,11.633542166476829,0.29508727101392007,8,-0.30777835845947266,-0.7500008344650269,-1.235556185245514,-1.4094451665878291,0.2744436264038086,4,0.021655546563094097,1.0923003789729169,4.564444065093994,1.4233674047946472,4.586667060852051,1.2891460362763956,4.661110877990723,0.021655546563094097
7257,2009-08-10,4.81777811050415,4.943333148956299,4.79888916015625,4.923333168029785,51791400.0,-0.021881401481561813,-1.0155027928314553,-0.43577588837333825,69.01039018224446,78.89532646109247,-0.26003574162281495,-0.4362475597038298,-0.8647737554531845,-1.3289363398998657,24.42720432424883,0.14444398880004883,0.4405589526800018,0.3698891282081602,-0.12657418028740963,0.8663524367037301,0.12165747396037574,0.6181207824559447,-0.2755560874938965,62.65068214792057,-11.066989143285618,0.24823165424778493,8,-0.20000028610229492,-0.6422227621078491,-1.1277781128883362,-1.3016670942306514,0.2722220420837411,0,0.05189114032772246,-1.1597160444708692,4.925556182861328,1.0923003789729169,4.564444065093994,1.4233674047946472,4.586667060852051,0.05189114032772246
7258,2009-08-11,4.907777786254883,4.968889236450195,4.72333288192749,4.771111011505127,51461100.0,0.018680743215323092,-1.114832025001694,-1.2947439748831115,69.7969149664248,76.95053610407912,-0.30396524842069805,-0.4682585163086337,-0.9369911805562872,-1.3995796808188499,26.31171831292206,0.24555635452270508,0.4128729797098618,0.40783326625823957,-0.04875437585433584,0.864420908370815,0.17953944520195186,0.6361270873145273,-0.27600021362304705,82.16870609574373,9.215645958953175,0.22829382105628782,8,-0.2011113166809082,-0.7322224378585815,-1.1772223114967342,-1.3916667699813838,0.10555505752563565,1,0.062485790425438115,-1.0155027928314553,4.81777811050415,-1.1597160444708692,4.925556182861328,1.0923003789729169,4.564444065093994,0.062485790425438115
7259,2009-08-12,4.9144439697265625,4.97777795791626,4.8566670417785645,4.905556201934815,57620700.0,0.0013582895888948343,-1.2708419946802565,0.06503239582569453,66.09681326599478,74.53002135523987,-0.26031999451612364,-0.4334404144637798,-0.9275085552584645,-1.3850575394365237,27.393144080575503,0.12111091613769531,0.3731718969790254,0.3740550518035892,-0.07872485694729559,0.826834960554474,0.14766509742814726,0.6004450061790312,-0.21102195739746143,83.12649484909346,11.866540161304897,0.22638995437544238,8,-0.2077775001525879,-0.7388886213302612,-1.1519442796707153,-1.3983329534530635,0.11444520950317383,2,0.08907986310556915,-1.114832025001694,4.907777786254883,-1.0155027928314553,4.81777811050415,-1.1597160444708692,4.925556182861328,0.08907986310556915
7260,2009-08-13,4.982222080230713,4.9866671562194815,4.8566670417785645,4.941111087799072,43543800.0,0.0137916132367506,4.199885561701465,4.625570041311692,68.69326479350427,72.77180196595968,-0.28159119715278536,-0.4567276508463518,-0.9725726842429294,-1.4362540323174406,28.48055015426503,0.13000011444091708,0.3556501628349009,0.3987220525741577,-0.04969365364731093,0.8471377587956264,0.17451419946342384,0.6229299056848916,-0.25888919830322266,97.74922276360837,26.834316569450507,0.2242078531107343,8,-0.22500014305114746,-0.7688887119293213,-1.2708333730697632,-1.466111063957214,0.06888914108276367,3,0.046610142320263614,-1.2708419946802565,4.9144439697265625,-1.114832025001694,4.907777786254883,-1.0155027928314553,4.81777811050415,0.046610142320263614
7261,2009-08-14,4.953332901000977,4.993332862854004,4.842222213745117,4.961111068725586,37141200.0,-0.00579845273143631,3.1846296051762844,-0.18919922056230862,66.51619200334645,70.83672634663505,-0.19558276976435796,-0.3890671777167949,-0.9254218521538862,-1.3903393507513888,29.309096237125825,0.15111064910888672,0.340679228539325,0.33255512714386004,-0.10824098377293456,0.7733512380606546,0.11215707168546274,0.5529531826022573,-0.17666664123535192,85.18519826713832,15.905936448910339,0.22039805545839714,8,-0.19222187995910645,-0.738332986831665,-1.2419441938400269,-1.4372218847274776,0.14111089706420898,4,0.05607903894264599,4.199885561701465,4.982222080230713,-1.2708419946802565,4.9144439697265625,-1.114832025001694,4.907777786254883,0.05607903894264599
7262,2009-08-17,4.7633328437805185,4.827777862548828,4.673333168029785,4.79555606842041,47567700.0,-0.03835802297520985,2.1954026390430386,4.142778322707096,63.75430313285527,69.08156458281157,0.011085611361170145,-0.17357514100145455,-0.7185974300810676,-1.1822410300241857,29.294436825621954,0.2799997329711914,0.3129480265904281,0.12072176933288681,-0.30160701146454283,0.5430505501303164,-0.09044262106582845,0.33188615973160207,0.23000001907348544,28.124925494123254,-41.60626220400042,0.21116439039871499,8,-0.002221822738648349,-0.5483329296112069,-1.053888678550721,-1.2472218275070195,0.20000028610229403,0,0.09167257040514687,3.1846296051762844,4.953332901000977,4.199885561701465,4.982222080230713,-1.2708419946802565,4.9144439697265625,0.09167257040514687
7263,2009-08-18,4.825555801391602,4.852221965789795,4.737778186798097,4.77666711807251,42460200.0,0.013062903570202344,1.239143922042404,-1.5171878005830803,65.19932447605193,68.17778546767903,-0.02833775824466489,-0.20749459877933418,-0.765039495425258,-1.229634539375029,29.124977215057402,0.11444377899169833,0.29655562642685585,0.15822248458862287,-0.244774252655656,0.5612192218329017,-0.04327588403351612,0.35972085321076186,0.16777706146240234,47.56961829149083,-23.51997737692465,0.20149836862213924,8,-0.057778358459472656,-0.45277833938598633,-1.1316670775413513,-1.3094447851181026,0.08666610717773438,1,0.054800806804478075,2.1954026390430386,4.7633328437805185,3.1846296051762844,4.953332901000977,4.199885561701465,4.982222080230713,0.054800806804478075
7264,2009-08-19,4.796667098999023,4.876667022705078,4.722221851348877,4.767777919769287,32941800.0,-0.005986606223524982,-1.5740579589209294,0.5909175144108382,61.63792943982942,67.35040390781141,0.03740571882611299,-0.1543140502230269,-0.7230308880593315,-1.1849757956199656,29.15949554785468,0.15444517135620117,0.267323851972054,0.10888931751251185,-0.2754478916336298,0.4932265266586535,-0.08327928706055854,0.30105792208558224,0.1902657699584962,38.54189018429774,-31.493819063258158,0.19216860457307067,8,0.02222132682800293,-0.3255561590194702,-1.1027783751487732,-1.2805560827255245,-0.03888893127441495,2,0.04517006085886366,1.239143922042404,4.825555801391602,2.1954026390430386,4.7633328437805185,3.1846296051762844,4.953332901000977,0.04517006085886366
7265,2009-08-20,4.913332939147949,4.9377779960632315,4.79555606842041,4.820000171661377,39741300.0,0.02432227164008771,-1.0000134111627688,3.2307171742180407,66.66664340631968,66.37464174073011,-0.02745265317997081,-0.2544472916839897,-0.82369695366204,-1.2818751371378996,28.892138320647316,0.14222192764282138,0.256348654448848,0.20677740573883074,-0.18335611112370476,0.5969109226013662,0.011710647307562994,0.4018441641700985,0.06732793579101592,75.0,3.306310846960514,0.19506675843126772,8,-0.07999992370605469,-0.4005556106567383,-1.169443964958191,-1.365554928779602,-0.05111074447631836,3,0.023518910994422937,-1.5740579589209294,4.796667098999023,1.239143922042404,4.825555801391602,2.1954026390430386,4.7633328437805185,0.023518910994422937
7266,2009-08-21,5.006667137145996,5.037777900695801,4.903333187103272,4.95444393157959,36241200.0,0.018996106951024716,1.3495133495549994,0.559537737632387,63.65250183188927,65.77932081291287,-0.1207717344150181,-0.32654430485709973,-0.8994020102460238,-1.3550897281236791,28.7419005528614,0.1344447135925284,0.2602109372368071,0.27600045204162615,-0.1261634877250124,0.6781643918082647,0.07491848215830643,0.4770824219249459,-0.33333396911621094,91.46351675267174,21.222547269710404,0.20108196988331936,8,-0.15111160278320312,-0.44333362579345703,-1.2538896799087524,-1.4500006437301636,-0.22111129760742188,4,0.008876980024842496,-1.0000134111627688,4.913332939147949,-1.5740579589209294,4.796667098999023,1.239143922042404,4.825555801391602,0.008876980024842496
7267,2009-08-24,4.944444179534912,5.088889122009277,4.908888816833496,5.02666711807251,54466200.0,-0.012428019659911693,-1.3478250052866614,-1.5744521548575603,60.79591269415885,64.77920944932777,-0.043238672579665405,-0.24558415054961902,-0.8258555929910365,-1.2741466232446932,28.576807239019107,0.18000030517578125,0.2735910874557783,0.1938886404037472,-0.20930358299114182,0.5970808637986362,-0.00770747129369731,0.3954847521011917,-0.2638221168518067,60.60598967172417,-6.878646373743614,0.20159611169744457,8,-0.06333303451538086,-0.2883331775665283,-1.1511107683181763,-1.3472217321395874,-0.2933330535888672,0,0.030337003125876727,1.3495133495549994,5.006667137145996,-1.0000134111627688,4.913332939147949,-1.5740579589209294,4.796667098999023,0.030337003125876727
7268,2009-08-25,4.9377779960632315,5.0855560302734375,4.933332920074463,5.004444122314453,44568900.0,-0.0013482169541466638,-3.0293967296296063,0.8107971745711511,64.10710419783928,64.55813066397715,-0.03561469984850607,-0.20801590592493202,-0.7992922774933069,-1.2532217379342927,28.949913358906766,0.1522231101989746,0.24556479916076768,0.160833549499511,-0.216783754209386,0.538450853208408,-0.027975102354937498,0.3496422013539595,-0.2408252510070792,58.787942628781344,-9.691107392244554,0.18880865185444853,8,-0.056666851043700284,-0.28166699409484774,-1.065555930137633,-1.261666893959044,-0.29666709899902255,1,0.005175431912887829,-1.3478250052866614,4.944444179534912,1.3495133495549994,5.006667137145996,-1.0000134111627688,4.913332939147949,0.005175431912887829
7269,2009-08-26,4.783332824707031,4.941111087799072,4.761110782623291,4.9377779960632315,66866400.0,-0.031278273644407606,1.2344831668516463,2.3166963500203406,57.94993912545007,63.364427811971126,0.10982588047182418,-0.02621147577466587,-0.6271582414377743,-1.0858034326953803,29.53748847262793,0.18000030517578125,0.22800142744736007,-0.01183381080627477,-0.3497910211725399,0.32612339955999037,-0.18081241598940778,0.15714479437685824,-0.07070262457275422,6.779594443418034,-61.55425961174504,0.16897860518313268,8,0.0977783203125,-0.12722182273864746,-0.8616662621498108,-1.076666235923767,-0.15555477142333984,2,0.02694545593745068,-3.0293967296296063,4.9377779960632315,-1.3478250052866614,4.944444179534912,1.3495133495549994,5.006667137145996,0.02694545593745068
7270,2009-08-27,4.828888893127441,4.858889102935791,4.635556221008301,4.7733330726623535,53159400.0,0.009523917755649869,2.8653539050668693,-0.3597122524274863,45.4450064620036,61.023184974044156,0.04496021071110601,-0.04806655474269039,-0.6520538309065707,-1.1166591644491244,29.224561824030825,0.22333288192749023,0.20186989925966792,0.017111158370971324,-0.29035322289946386,0.3245755396414065,-0.13662103226424627,0.17084334900618892,0.26000022888183594,42.64695363876185,-22.464338854722975,0.15373219063521776,8,0.033333778381347656,-0.1616663932800293,-0.898888885974884,-1.1138888597488403,-0.09555578231811523,3,-0.014726105109612031,1.2344831668516463,4.783332824707031,-3.0293967296296063,4.9377779960632315,-1.3478250052866614,4.944444179534912,-0.014726105109612031
7271,2009-08-28,4.858889102935791,4.911110877990723,4.771111011505127,4.878889083862305,33942600.0,0.006212652739027824,2.3158206797635112,-0.35999794007329905,52.09038485038339,59.727194053769495,0.00017242262831018706,-0.04898736310161844,-0.6608338862812273,-1.1300563699471793,29.29871232681693,0.1399998664855957,0.1836984252407019,0.02705581188201922,-0.23164429413691856,0.285755917900957,-0.10229424112744923,0.15640586489148767,0.22093336105346673,49.26465328996916,-15.490424100583141,0.12935005300946886,8,0.003333568572998047,-0.1916666030883789,-0.8666666150093079,-1.0816665887832642,-0.11222219467163086,4,0.0006859781454624514,2.8653539050668693,4.828888893127441,1.2344831668516463,4.783332824707031,-3.0293967296296063,4.9377779960632315,0.0006859781454624514
7272,2009-08-31,4.722221851348877,4.809999942779541,4.683332920074463,4.808888912200928,40122000.0,-0.02812726297958479,1.8500005364403962,4.333357175213981,40.99245719936315,57.0375421341374,0.14571868673600807,0.09721464747744513,-0.5065328140125622,-0.9787960963217528,28.54046602369212,0.17555618286132812,0.15044114631315875,-0.1125003337860111,-0.36453452390483854,0.13953385633281634,-0.23851742884542482,0.013516761273402622,0.34871528778076133,19.259037127616512,-41.504930402852466,0.12601709505941378,8,0.1400008201599121,-0.054999351501464844,-0.6511105895042419,-0.9449993371963501,0.03333425521850586,0,0.013411904434690314,2.3158206797635112,4.858889102935791,2.8653539050668693,4.828888893127441,1.2344831668516463,4.783332824707031,0.013411904434690314
7273,2009-09-01,4.6599998474121085,4.81777811050415,4.639999866485597,4.702221870422363,52281900.0,-0.01317642539792896,-3.3243481488355546,0.48717497276539645,38.28050120751192,54.44227233054657,0.2033738435895618,0.16796057400580366,-0.418260578305234,-0.9042527281926875,27.657348475811595,0.1777782440185538,0.11859248623581564,-0.1746667861938489,-0.42686253485729964,0.07752896246960184,-0.3007646605255747,-0.04856891186212309,0.4022296733551034,7.999750310161305,-47.8727235891679,0.1260978743317255,9,0.20222282409668058,0.0072226524353036226,-0.5397218465805045,-0.8827773332595816,0.24333333969116389,1,-0.001907451020840667,1.8500005364403962,4.722221851348877,2.3158206797635112,4.858889102935791,2.8653539050668693,4.828888893127441,-0.001907451020840667
7274,2009-09-02,4.636666774749756,4.694444179534912,4.566667079925537,4.639999866485597,33639300.0,-0.00500709730179727,1.2772258716952911,0.07894201883768567,33.40453811394656,50.74648285361623,0.22531875251070144,0.2057821175743051,-0.3704739456569879,-0.8670831259000336,26.99345037404719,0.127777099609375,0.10222442364191675,-0.2004998445510866,-0.4431553125711085,0.04215562346893531,-0.32182757856109756,-0.07917211054107565,0.4170292800222777,20.322530182695118,-29.003103974915227,0.12132773401001101,9,0.19111132621765137,0.03055572509765625,-0.495555579662323,-0.859444260597229,0.3033332824707031,2,0.0009584735177983195,-3.3243481488355546,4.6599998474121085,1.8500005364403962,4.722221851348877,2.3158206797635112,4.858889102935791,0.0009584735177983195
7275,2009-09-03,4.935555934906006,4.940000057220459,4.6644439697265625,4.718889236450195,56655900.0,0.06446207473522425,1.4433611050625446,-65.00472103002559,49.322066260426496,49.1542122345648,-0.07832307394906479,-0.06733082366886567,-0.6432605351958296,-1.1493701875044842,26.63946894773413,0.3033332824707031,0.08463630275013223,0.07983372211456263,-0.12947824682248932,0.2891456910516146,-0.0248222623539629,0.18448970658308816,0.09865896087216797,98.80960895909755,51.788459315802605,0.1046559844685258,9,-0.10777783393859863,-0.1794447898864746,-0.7802779078483582,-1.1422224044799805,0.0544438362121582,3,-0.062359313860795296,1.2772258716952911,4.636666774749756,-3.3243481488355546,4.6599998474121085,1.8500005364403962,4.722221851348877,-0.062359313860795296
7276,2009-09-04,5.032221794128418,5.077777862548828,4.864443778991699,4.934443950653076,38841300.0,0.01958560707189161,1.2588184211788525,0.4512822882898348,61.04013165906315,49.18134767510973,-0.19107653448964523,-0.1640044253420303,-0.7192547231742683,-1.232606384171004,25.336375217490666,0.2133340835571289,0.0782660480435009,0.1711663007736206,-0.050697131768257186,0.3930297333154984,0.060234584502681265,0.28209801704455995,-0.46555471420288086,91.08685045019158,39.95388545759718,0.11093171627093891,9,-0.20611023902893066,-0.2761106491088867,-0.830555260181427,-1.207777261734008,-0.11222171783447266,4,-0.05939497413803074,1.4433611050625446,4.935555934906006,1.2772258716952911,4.636666774749756,-3.3243481488355546,4.6599998474121085,-0.05939497413803074
7277,2009-09-08,5.06777811050415,5.133333206176758,5.043333053588867,5.110000133514403,50243400.0,0.007065729180939506,1.0250198485076067,-0.4318158542829882,60.167898012166,48.74365809892381,-0.23165958969085132,-0.1895915107174524,-0.7366670540225719,-1.255028624498788,24.035902625733552,0.10111141204833984,0.054284852369631764,0.19422261714935285,-0.044875414450627815,0.4333206487493335,0.07467360134936207,0.3137716329493436,-0.4908888149261479,88.43144267219797,35.32559622744772,0.11954901579999035,9,-0.21777796745300293,-0.23888945579528809,-0.8661115765571594,-1.2238889932632442,0.16111087799072266,1,-0.06336331134435669,1.2588184211788525,5.032221794128418,1.4433611050625446,4.935555934906006,1.2772258716952911,4.636666774749756,-0.06336331134435669
7278,2009-09-09,5.214444160461426,5.286666870117188,5.061110973358153,5.103332996368408,66760200.0,0.028940898113371638,-1.306825746325974,-2.6315926185260192,65.95920788125943,49.633576849569295,-0.37431681102015624,-0.32897143851123634,-0.8579526863181766,-1.3883372794422644,23.3142630559974,0.22555589675903498,0.032957433615020904,0.3255553483963016,0.0420141767184532,0.60909652007415,0.1837847625573774,0.46732593423522584,-0.6152971084594734,89.96906518034704,33.57429581444091,0.14177058583892416,9,-0.2877771854400635,-0.30666613578796387,-0.9638887047767639,-1.3216661214828496,-0.03111124038696289,2,-0.08800325399465703,1.0250198485076067,5.06777811050415,1.2588184211788525,5.032221794128418,1.4433611050625446,4.935555934906006,-0.08800325399465703
7279,2009-09-10,5.352221965789795,5.371110916137695,5.216667175292969,5.221110820770264,49513500.0,0.026422337853969413,-1.206363803568144,1.1799997425080573,66.49955883676316,51.97297155787591,-0.47261148085931914,-0.4556308275750549,-0.9677601541361334,-1.5075097817773706,22.62243588175497,0.15666675567626953,0.022873092835840048,0.44144425392150843,0.0901096113044364,0.7927788965385805,0.2657769326129724,0.6171115752300445,-0.7118237247009285,97.32703638625954,41.497615803686095,0.1756673213085358,9,-0.3833329677581787,-0.4022219181060791,-1.096110761165619,-1.4594439268112187,-0.15555477142333984,3,-0.08386961182770802,-1.306825746325974,5.214444160461426,1.0250198485076067,5.06777811050415,1.2588184211788525,5.032221794128418,-0.08386961182770802
7280,2009-09-11,5.214444160461426,5.4277777671813965,5.134444236755371,5.406667232513428,78818400.0,-0.02574216955294717,1.5023745843206249,-1.4661077974978178,57.558574004777924,52.58054813058642,-0.3066373668117581,-0.31575228647719467,-0.8030363136646361,-1.3522179739665425,21.692527030318242,0.2933335304260254,0.005753997123310484,0.29205534458160365,-0.08372001027026776,0.6678306994334751,0.10416766715566794,0.47994302200753935,-0.5155889053686531,62.13017300704167,10.361749271916644,0.18788767742593593,9,-0.21722173690795898,-0.22944426536560059,-0.9561108946800232,-1.3177776336669922,-0.010000228881835938,4,-0.05263151637943353,-1.206363803568144,5.352221965789795,-1.306825746325974,5.214444160461426,1.0250198485076067,5.06777811050415,-0.05263151637943353
7281,2009-09-14,5.2311110496521,5.2577781677246085,5.1322221755981445,5.163332939147949,47350800.0,0.0031962925822566213,1.0733805528542508,-0.3526013281372094,60.78595305724959,54.77982544812936,-0.29608889279370576,-0.3273237774661766,-0.7869573099368985,-1.3504397125845808,20.804975120023645,0.12555599212646396,0.009532312950721433,0.29483332633972203,-0.10548961000297741,0.6951562626824215,0.09467185816837276,0.4949947945110713,-0.4593635433504648,48.84395321982687,-1.731949992591737,0.20016146817134958,9,-0.2338886260986328,-0.2338886260986328,-0.972777783870697,-1.3216664791107178,-0.06888914108276367,0,-0.04609179125531482,1.5023745843206249,5.214444160461426,-1.206363803568144,5.352221965789795,-1.306825746325974,5.214444160461426,-0.04609179125531482
7282,2009-09-15,5.199999809265137,5.23444414138794,5.047778129577637,5.150000095367432,59323500.0,-0.005947348487092774,2.1401893898374102,0.7376970754391766,59.68798678293498,57.158434956509694,-0.21241538236061785,-0.2759703374393263,-0.7203508036819759,-1.3041591036167177,20.763742933535173,0.18666601181030362,0.03064978148442865,0.24188873767852748,-0.16627355171533775,0.6500510270723927,0.03780759298159442,0.44596988237546054,-0.3626492768755254,40.05837496251178,-9.08720267456627,0.2040811446969327,9,-0.20277738571166992,-0.20277738571166992,-0.8033332228660583,-1.1422219276428223,-0.14888858795166016,1,-0.053846104469523204,1.0733805528542508,5.2311110496521,1.5023745843206249,5.214444160461426,-1.206363803568144,5.352221965789795,-0.053846104469523204
7283,2009-09-16,5.0900001525878915,5.261110782623291,4.980000019073486,5.261110782623291,78365700.0,-0.021153780906155495,2.285719461048642,-3.4222321828776154,61.71479158014387,60.304018674976064,-0.039119524034057385,-0.15298710380812341,-0.5707814639255586,-1.179954732574878,20.48757813295562,0.2811107635498047,0.04013650462438889,0.11866686344146782,-0.28854714936734194,0.5258808762502776,-0.08494014296293706,0.3222738698458727,-0.19360689671910158,24.56578826866944,-28.702060314446253,0.20360700640440502,9,-0.04388928413391202,-0.09277772903442472,-0.6933335661888131,-1.032222270965577,0.01777791976928622,2,0.02728660741520139,2.1401893898374102,5.199999809265137,1.0733805528542508,5.2311110496521,1.5023745843206249,5.214444160461426,0.02728660741520139
7284,2009-09-17,5.0133328437805185,5.0900001525878915,4.9633331298828125,5.0622220039367685,65196900.0,-0.015062339196275532,1.425515207406951,0.285716674330144,56.882233731942954,61.14403728292233,0.10794871212822255,-0.06245771215929974,-0.45530008684246326,-1.086776351860217,20.06541959040309,0.126667022705079,0.07436408663787741,0.031166267395020597,-0.36792979819190386,0.43026233298194505,-0.16838176539844163,0.23071430018848282,-0.06380113678046762,10.765484168043468,-42.034609930437924,0.19954803279346206,9,0.13277792930602939,-0.01611042022705167,-0.5722219347953805,-0.874444007873536,-0.1999998092651376,3,0.03390959299756946,2.285719461048642,5.0900001525878915,2.1401893898374102,5.199999809265137,1.0733805528542508,5.2311110496521,0.03390959299756946
7285,2009-09-18,5.028889179229736,5.087778091430664,4.966667175292969,5.039999961853027,45608400.0,0.003102992746335742,1.27082169184209,0.22726474719101122,56.41240277506986,60.62984518470086,0.11960134784130894,-0.07263712636009156,-0.43249413396987446,-1.0838781038779919,19.378036219291563,0.12111091613769531,0.12176107711819206,0.04094479084014857,-0.3573003598458051,0.43918994152610225,-0.15817778450282827,0.2400673661831254,0.39888858795166016,22.015100442764837,-29.94203304568222,0.19912257534297662,9,0.16666626930236816,-0.03166675567626953,-0.5877782702445984,-0.8533338308334351,-0.19222211837768555,4,0.03336283802587525,1.425515207406951,5.0133328437805185,2.285719461048642,5.0900001525878915,2.1401893898374102,5.199999809265137,0.03336283802587525
7286,2009-09-21,5.051111221313477,5.150000095367432,4.948888778686523,4.983333110809326,53144100.0,0.0044188768715607285,-1.9430901116844783,-6.100210291403802,63.57799664158025,61.00874503241356,0.11213248076703941,-0.09629595164964755,-0.4159852935023789,-1.0895111703884623,18.37728388328425,0.2011113166809082,0.18204035661535478,0.060944628715515314,-0.3382353053448117,0.46012456277584235,-0.13864533831464776,0.2605345957456784,0.367444334030151,32.74030700528577,-22.388230903807596,0.19958996703016343,9,0.1372220516204834,-0.053888797760009766,-0.565833568572998,-0.8755558729171753,-0.3222222328186035,0,0.03035623322232861,1.27082169184209,5.028889179229736,1.425515207406951,5.0133328437805185,2.285719461048642,5.0900001525878915,0.03035623322232861
7287,2009-09-22,5.0944437980651855,5.162221908569336,5.06777811050415,5.139999866485597,40917600.0,0.008578820551181865,1.098747509854618,-0.6721354148345788,68.21992496013439,61.25993581895522,0.08155678190316973,-0.13472201437195785,-0.4211117416374126,-1.1154972975302,17.158029382188353,0.11111068725585938,0.20449585796744074,0.0967772245407108,-0.30441708357043673,0.49797153265185834,-0.10381992951486296,0.29737437859628457,0.30532508621215815,46.61907794562118,-13.873155252103494,0.20059715405557368,9,0.09388947486877441,-0.09722137451171875,-0.6063883304595947,-0.9172219038009644,-0.4322218894958496,1,0.013304319998562297,-1.9430901116844783,5.051111221313477,1.27082169184209,5.028889179229736,1.425515207406951,5.0133328437805185,0.013304319998562297
7288,2009-09-23,4.9633331298828125,5.1388888359069815,4.957777976989746,5.116666793823242,44950500.0,-0.02573601228698752,-1.2027059942469966,3.365823023299564,62.56409334712984,60.82266187566263,0.19366764397636604,-0.001685049264512628,-0.2606260322412801,-0.9693651257955618,15.62452972180548,0.18111085891723544,0.19998382418477867,-0.035611200332641424,-0.43616466913022833,0.3649422684649455,-0.23588793473143532,0.16466553406615247,0.4184005501708983,6.770796080394821,-56.373558220876994,0.20027673439879348,9,0.22500014305114746,0.0338892936706543,-0.4752776622772217,-0.7861112356185913,-0.16333293914794922,2,0.017685311288532457,1.098747509854618,5.0944437980651855,-1.9430901116844783,5.051111221313477,1.27082169184209,5.028889179229736,0.017685311288532457
7289,2009-09-24,4.912221908569336,5.038888931274414,4.823332786560059,4.987778186798097,44092800.0,-0.010297761600113087,1.4250067725781663,0.4927572738241901,48.89120207878934,59.85962055055279,0.19646118488149433,0.0627969466945899,-0.18782932091078042,-0.9060915254184385,14.915658106555165,0.21555614471435547,0.19318029933982928,-0.09316687583923322,-0.48312138703227436,0.2967876353538079,-0.2881441314357538,0.10181037975728735,0.4521979754296872,26.229558943129472,-31.064830283067753,0.1949772555965205,9,0.12999987602233887,0.08500051498413086,-0.34194445610046387,-0.7350000143051147,-0.2255549430847168,3,0.03981012410019491,-1.2027059942469966,4.9633331298828125,1.098747509854618,5.0944437980651855,-1.9430901116844783,5.051111221313477,0.03981012410019491
7290,2009-09-25,4.7577781677246085,4.908888816833496,4.722221851348877,4.875555992126465,46656000.0,-0.03144070925934783,1.0241102775034514,1.5588092368083846,37.63767066264916,57.28758917337496,0.3121393662199239,0.22307738979660918,-0.013513272465694115,-0.7388052276423744,15.09668790812917,0.19000005722045898,0.15927433300500748,-0.24405508041381907,-0.6420004463831122,0.15389028555547402,-0.44302776339846517,-0.04508239742917297,0.5741764904280764,8.0809799435813,-43.08251100663489,0.19897268298464632,9,0.2338881492614755,0.2394442558288583,-0.11277848482131869,-0.5805562734603873,0.0022220611572274507,4,0.011676640825257545,1.4250067725781663,4.912221908569336,-1.2027059942469966,4.9633331298828125,1.098747509854618,5.0944437980651855,0.011676640825257545
7291,2009-09-28,4.862222194671631,4.911110877990723,4.77222204208374,4.806666851043701,38895300.0,0.021952269161168658,-1.2321327304774312,-0.47169612709414294,41.28178308024978,55.24245542863216,0.16747765010232474,0.1253211536873522,-0.09929140234588107,-0.8297754205050225,15.042437030109737,0.15333271026611417,0.11276174501985814,-0.1397777080535887,-0.5374737318907403,0.25791831578356295,-0.33862571997216495,0.05907030386498757,0.4209538389367493,31.818255708227717,-14.026694755794246,0.19884801191857604,9,0.12944412231445312,0.13500022888183594,-0.18916702270507812,-0.6850003004074097,0.24555587768554688,0,-0.005255854791577641,1.0241102775034514,4.7577781677246085,1.4250067725781663,4.912221908569336,-1.2027059942469966,4.9633331298828125,-0.005255854791577641
7292,2009-09-29,4.785555839538574,4.8888888359069815,4.764443874359131,4.883333206176758,32652900.0,-0.01576776051433293,1.285729299865144,-1.7599993133518728,30.661327040222645,51.79207047975203,0.2002289024250583,0.21816083364996874,-0.008297899055182079,-0.7380459335420193,15.502341110732473,0.12444496154785067,0.08552040450377696,-0.21961076259613055,-0.608845320425031,0.16962379523276994,-0.41422804151058035,-0.02499348368168075,0.45274385948904605,15.200145568736628,-24.028057888499966,0.1946172789144502,9,0.15666604042053223,0.21166658401489258,-0.0761113166809082,-0.5861114263534546,0.2666659355163574,1,-0.011841226587623543,-1.2321327304774312,4.862222194671631,1.0241102775034514,4.7577781677246085,1.4250067725781663,4.912221908569336,-0.011841226587623543
7293,2009-09-30,4.651111125946045,4.829999923706055,4.617777824401856,4.796667098999023,64556100.0,-0.028093855364039078,1.0000044937660146,1.4886468930135477,18.29144159453719,47.50420468670694,0.29711492508969783,0.3709228922515466,0.13906382887073576,-0.5904975595594166,16.487827977582327,0.21222209930419833,0.045528344766285755,-0.35361104011535627,-0.7445217341765629,0.03729965394585033,-0.5490663871459596,-0.15815569308475297,0.545902345267276,7.9155598131198985,-22.973623227783527,0.1954553470306033,9,0.23888874053955078,0.3461112976074219,0.1174999475479126,-0.426111102104187,0.5588889122009277,2,0.0023888447991082806,1.285729299865144,4.785555839538574,-1.2321327304774312,4.862222194671631,1.0241102775034514,4.7577781677246085,0.0023888447991082806
7294,2009-10-01,4.641110897064209,4.7133331298828125,4.622221946716309,4.657777786254883,54193500.0,-0.0021500730924380873,-2.3469201867243537,0.11450501714970861,20.681798563992913,43.53413755214284,0.2779972625683689,0.40187760859341726,0.16030436793357605,-0.5630786202937017,17.740040773346333,0.0911111831665039,0.0051754569592104005,-0.36383347511291486,-0.7538673352708951,0.02620038504506539,-0.5588504051919045,-0.16881654503392518,0.49797900946796503,7.9544641754066046,-18.19877791822765,0.1950169300789901,10,0.24888896942138672,0.3561115264892578,0.12750017642974854,-0.4161108732223511,0.657778263092041,3,0.034235185755022934,1.0000044937660146,4.651111125946045,1.285729299865144,4.785555839538574,-1.2321327304774312,4.862222194671631,0.034235185755022934
7295,2009-10-02,4.627778053283691,4.688889026641847,4.5188889503479,4.579999923706055,36725400.0,-0.0028727699200101764,-1.0000000000000104,-2.866649500758161,19.04215937422775,38.58571118910367,0.25529605881819517,0.4120987708339543,0.18011865269257044,-0.5311100546258203,18.240005560927194,0.1700000762939462,-0.03368420883491563,-0.3617774248123169,-0.7861168552317173,0.06256200560708347,-0.5739471400220175,-0.14960770960261627,0.45918064503545075,27.762115083721454,4.294068535086488,0.21216971520970035,10,0.21277737617492676,0.34555530548095703,0.1408330202102661,-0.4027780294418335,0.7566661834716797,4,0.01272509431586566,-2.3469201867243537,4.641110897064209,1.0000044937660146,4.651111125946045,1.285729299865144,4.785555839538574,0.01272509431586566
7296,2009-10-05,4.733333110809326,4.748888969421387,4.603332996368408,4.662221908569336,45663300.0,0.022809014674058714,1.8478148308820443,1.4883630411784667,27.754190960028183,34.0895185224252,0.11166669320166545,0.298297482654152,0.0828350823188373,-0.6155232307048575,18.071603091612083,0.14555597305297852,-0.059490333136617224,-0.24127793312072754,-0.6800960917707055,0.19754022552925043,-0.4606870124457165,-0.021868853795738552,0.28545721775326705,57.95789913215624,35.07698776397446,0.21940907932498904,10,0.09555578231811523,0.24000024795532227,0.031389474868774414,-0.5083330869674683,0.5722227096557617,0,0.0056338984491945965,-1.0000000000000104,4.627778053283691,-2.3469201867243537,4.641110897064209,1.0000044937660146,4.651111125946045,0.0056338984491945965
7297,2009-10-06,4.74666690826416,4.842222213745117,4.690000057220459,4.7755560874938965,42746400.0,0.002816999594722036,-1.1406141559630258,-0.40625356230428283,31.971975290342456,30.69039429389327,0.04896165145753084,0.2737064413622976,0.07738182887025769,-0.6072810624651259,17.472507963351124,0.1522221565246582,-0.08760250249091772,-0.2118885755538944,-0.6597582333303507,0.23598108222256187,-0.43582340444212253,0.012046253334333734,0.2121352549126696,70.4468063455733,45.805318519010186,0.22393482888822794,10,0.03222203254699707,0.22666645050048828,0.01805567741394043,-0.5216668844223022,0.6111111640930176,1,0.07607678631595305,1.8478148308820443,4.733333110809326,-1.0000000000000104,4.627778053283691,-2.3469201867243537,4.641110897064209,0.07607678631595305
7298,2009-10-07,4.755556106567383,4.7688889503479,4.673333168029785,4.710000038146973,32157000.0,0.001872724266315462,1.6461772085038955,-1.5769249814310473,35.427167511945925,29.19439045313289,0.008381153551258791,0.24103371982398958,0.08104481565371913,-0.5955831768158273,16.332040974508182,0.09555578231811523,-0.1299114965357422,-0.18005497455596942,-0.6196696776826087,0.2595597285706699,-0.3998623261192886,0.03975237700734979,0.15045647106997517,73.19604352885136,44.86610232495544,0.21980735156331954,10,-0.04055619239807129,0.21777725219726562,0.009166479110717773,-0.5305560827255249,0.6111106872558594,2,0.06238296044449054,-1.1406141559630258,4.74666690826416,1.8478148308820443,4.733333110809326,-1.0000000000000104,4.627778053283691,0.06238296044449054
7299,2009-10-08,4.903333187103272,4.9422221183776855,4.816667079925537,4.832221984863281,48565800.0,0.03107461613833351,-1.4565407024205475,1.5609600368439978,43.82509621977982,29.881882181702963,-0.15733482676887434,0.0610318573350197,-0.052490667616972075,-0.7234612374271299,14.622521141442588,0.18666601181030273,-0.18202524562574496,-0.009833455085753506,-0.4033044707139686,0.38363756054246156,-0.20656896289986104,0.18690205272835403,-0.384444236755372,90.81363469453521,59.13676865905204,0.19673550781410748,10,-0.1727776527404794,0.07000017166137606,-0.1386106014251718,-0.6783331632614145,0.5355558395385742,3,0.06254252757089684,1.6461772085038955,4.755556106567383,-1.1406141559630258,4.74666690826416,1.8478148308820443,4.733333110809326,0.06254252757089684
7300,2009-10-09,4.940000057220459,4.940000057220459,4.868888854980469,4.922222137451172,48362400.0,0.007477947901567861,6.999946356248156,0.2500016763784829,44.61205212193355,30.25191207522338,-0.18487703734415994,0.0028987335524606195,-0.07670363394628499,-0.7398138527782994,13.31609821116283,0.07111120223999023,-0.2198779237279842,0.0405556201934818,-0.326961869979165,0.4080731103661286,-0.1432031248928416,0.2243143652798052,-0.4126444435119625,99.34431027350422,65.00113324236334,0.1837587450863236,10,-0.20944452285766602,0.03333330154418945,-0.19249975681304932,-0.7150000333786011,0.571110725402832,4,0.0726496151373981,-1.4565407024205475,4.903333187103272,1.6461772085038955,4.755556106567383,-1.1406141559630258,4.74666690826416,0.0726496151373981
7301,2009-10-12,4.989999771118164,5.0233330726623535,4.948888778686523,4.9811110496521,34522200.0,0.010121399457197144,-1.030300862859335,0.499986589062039,44.96788923589845,31.841530096965137,-0.24009382073914853,-0.06966222039697456,-0.11215797219655421,-0.7702442261917763,12.113869459391328,0.08333301544189453,-0.23272985222907216,0.10261089801788348,-0.23358110404379584,0.4388029000795628,-0.06548510301295618,0.27070689904872314,-0.45434682731628406,90.47619696377262,55.302896339750994,0.16809600103083963,10,-0.2188887596130371,-0.016666412353515625,-0.19805514812469482,-0.7649997472763062,0.5677781105041504,0,0.0790469907273803,6.999946356248156,4.940000057220459,-1.4565407024205475,4.903333187103272,1.6461772085038955,4.755556106567383,0.0790469907273803
7302,2009-10-13,4.920000076293945,5.016666889190674,4.872221946716309,5.008889198303223,43717500.0,-0.01402799559819079,1.7659654120783799,-10.000214580762835,47.78157946386462,35.11821208244596,-0.16653006553484495,-0.02288845629789016,-0.03478889212563985,-0.6786659013785146,11.194154760996241,0.14444494247436523,-0.22017646210025266,0.04661118984222412,-0.25645626706753877,0.349678646751987,-0.10492253861265688,0.19814491829710512,-0.3648399273376466,70.47627870730774,30.400334464975316,0.15153372845488142,10,-0.14888906478881836,0.053333282470703125,-0.12888872623443604,-0.6950000524520874,0.6355557441711426,1,0.07836498743747322,-1.030300862859335,4.989999771118164,6.999946356248156,4.940000057220459,-1.4565407024205475,4.903333187103272,0.07836498743747322
7303,2009-10-14,5.228888988494873,5.25,5.0133328437805185,5.152222156524658,91749600.0,0.06278229825427206,2.9813177821985346,-0.862499597669703,62.826322333826326,39.80093694576078,-0.4300685350926807,-0.33817717779057865,-0.33245971022463294,-0.9640496543011405,11.025521841048386,0.3299999237060547,-0.21138030421088416,0.3485556602478024,0.019351732782610043,0.6777595877129947,0.1839536965152062,0.5131576239803985,-0.6550019225903325,95.12822346811332,51.099003350480665,0.16460196373259636,10,-0.34444451332092285,-0.2555556297302246,-0.38944458961486816,-0.9816669225692749,0.2311110496520996,2,0.024649420583588544,1.7659654120783799,4.920000076293945,-1.030300862859335,4.989999771118164,6.999946356248156,4.940000057220459,0.024649420583588544
7304,2009-10-15,5.183332920074463,5.25,5.1111111640930185,5.1877779960632315,38245500.0,-0.008712380109932916,1.155168331483523,-0.05797912701669426,68.90422583065414,45.34116655203038,-0.33470782361558804,-0.29432216720599413,-0.27358370649533903,-0.8980129830883978,10.944753340991026,0.13888883590698153,-0.18264148528996849,0.2944995880126955,-0.05717526272493778,0.6461744387503288,0.1186621626438793,0.4703370133815117,-0.568879078124195,82.50718175084579,32.52910669325513,0.17583742536881644,10,-0.2566664218902588,-0.20999956130981445,-0.2661104202270508,-0.8594440221786499,0.2188892364501953,3,0.03536988199981295,2.9813177821985346,5.228888988494873,1.7659654120783799,4.920000076293945,-1.030300862859335,4.989999771118164,0.03536988199981295
7305,2009-10-16,5.196667194366455,5.20444393157959,5.063333034515381,5.1322221755981445,44016300.0,0.0025725290074172236,2.527838873689418,-14.498069083890474,66.16543467558591,49.60908252042568,-0.28927966322643606,-0.31035449169580076,-0.27245204865084727,-0.8886651334826938,10.753521658745296,0.14111089706420898,-0.12337891510010834,0.2994449615478514,-0.07364900894432136,0.6725389320400241,0.11289797630176501,0.48599194679393776,-0.5440805829332032,85.88250292202792,32.21904859549256,0.18654698524608657,10,-0.2350006103515625,-0.22333383560180664,-0.23722267150878906,-0.8305562734603882,0.21222162246704102,4,0.04661099570470406,1.155168331483523,5.183332920074463,2.9813177821985346,5.228888988494873,1.7659654120783799,4.920000076293945,0.04661099570470406
7306,2009-10-19,5.20444393157959,5.22333288192749,5.168889045715332,5.212222099304199,36885600.0,0.00149648552086723,2.6296213879263757,-0.12069463045038513,71.69156646497929,54.022370428718666,-0.24943201460434228,-0.32259452612443074,-0.2770157351385887,-0.8746196913840718,10.296120205877997,0.0544438362121582,-0.06653632454343139,0.29955506324768066,-0.09266495604637814,0.6917750825417395,0.1034450536006517,0.4956650728947096,-0.5160125168323333,87.94104950660012,28.197255789221146,0.19611000964702935,10,-0.24277734756469727,-0.31444406509399414,-0.21333277225494385,-0.8099995851516724,0.12888908386230558,0,0.058924037817547514,2.527838873689418,5.196667194366455,1.155168331483523,5.183332920074463,2.9813177821985346,5.228888988494873,0.058924037817547514
7307,2009-10-20,5.162221908569336,5.207777976989746,5.126667022705078,5.198888778686523,38776500.0,-0.008112686689553672,1.9795410754948328,4.714075527219225,79.26209561394936,58.89291799560794,-0.15875979580558663,-0.2898975840441187,-0.22853049786074386,-0.8147686634977376,9.65985343449971,0.08111095428466797,-0.002967589842799434,0.2539441347122189,-0.14626189390958544,0.6541501633340232,0.05384112040131672,0.45404714902312104,-0.4400963787069152,62.910742313031385,-3.248979389824761,0.2001030143109023,10,-0.12888836860656738,-0.27222204208374023,-0.16499948501586914,-0.7677775621414185,0.19333410263061523,1,0.07662513934094006,2.6296213879263757,5.20444393157959,2.527838873689418,5.196667194366455,1.155168331483523,5.183332920074463,0.07662513934094006
7308,2009-10-21,5.051111221313477,5.239999771118164,5.035555839538574,5.1455559730529785,43639200.0,-0.0215238107202278,-2.2566300430292925,2.575751664585934,71.03767698936412,61.9165380811173,-0.0014703157875510797,-0.18116186758986963,-0.11521998076625728,-0.6899556584635711,9.499702461817005,0.20444393157958984,0.046003626540212395,0.13844454288482666,-0.26620427489184273,0.543093360661496,-0.06387986600350803,0.34076895177316135,-0.2973132232428011,7.253814578784226,-63.5309981653253,0.20232440888833447,10,0.008333206176757812,-0.16111135482788086,-0.053888797760009766,-0.6566668748855591,0.22999954223632812,2,0.099868044287577,1.9795410754948328,5.162221908569336,2.6296213879263757,5.20444393157959,2.527838873689418,5.196667194366455,0.099868044287577
7309,2009-10-22,5.107778072357178,5.119999885559082,4.949999809265137,5.065556049346924,47486700.0,0.011218690019058064,4.100080109864957,-0.44705525963698783,73.58080576902626,65.13528848634982,-0.029152574752308702,-0.2344471898595879,-0.16919807638221585,-0.7334805522829733,10.088187775120852,0.1700000762939453,0.0915019923406808,0.1853335857391354,-0.2286138581074928,0.5992810295857636,-0.02164013618417826,0.39230730766244903,-0.3242079541707428,54.406304774620416,-20.919203819193775,0.2069737219233141,10,-0.04666709899902344,-0.22333359718322754,-0.08611142635345459,-0.7133337259292603,0.16777801513671875,3,0.06895796191615844,-2.2566300430292925,5.051111221313477,1.9795410754948328,5.162221908569336,2.6296213879263757,5.20444393157959,0.06895796191615844
7310,2009-10-23,4.813333034515381,5.046667098999023,4.78000020980835,5.0411109924316415,85908600.0,-0.057646403910010524,1.2325480200164076,-5.394766562012986,53.31491319721611,66.0627355931629,0.27427851727100183,0.06785209160783445,0.12238465075586635,-0.4247756444917963,10.495678216256849,0.3277778625488281,0.1272851397785546,-0.11188919544219988,-0.5219110960151294,0.29813270513072965,-0.3169001457286651,0.09312175484426533,0.43666696548461914,7.246273151243561,-67.37308715844127,0.2050109502864648,10,0.20166707038879395,0.07111144065856934,0.25833356380462646,-0.4188886880874634,0.6111111640930176,4,0.12234539305435121,4.100080109864957,5.107778072357178,-2.2566300430292925,5.051111221313477,1.9795410754948328,5.162221908569336,0.12234539305435121
7311,2009-10-26,4.836667060852051,4.968889236450195,4.823332786560059,4.8544440269470215,45322200.0,0.0048477897060823505,-5.549882522074049,0.07804515528015293,53.698634861510875,66.72018619290137,0.25357280755141076,0.04480241827561393,0.09733176957463918,-0.43584022811524825,10.938112318124235,0.15555620193481445,0.14644628554582084,-0.08727741241455078,-0.4982840496502092,0.32372922482110766,-0.29278073103238,0.11822590620327844,0.4039329433441159,12.318892409885466,-60.232896975334896,0.20550331861782914,10,0.17833304405212402,0.047777414321899414,0.25972187519073486,-0.4422227144241333,0.5911107063293457,0,0.11830910599842692,1.2325480200164076,4.813333034515381,4.100080109864957,5.107778072357178,-2.2566300430292925,5.051111221313477,0.11830910599842692
7312,2009-10-27,4.728888988494873,4.8822221755981445,4.6877779960632315,4.833333015441895,53525700.0,-0.02228354174500302,-1.083337803697364,5.875244762747831,48.98646971044115,65.18242479030302,0.3703356367142252,0.15612193323927137,0.20822836426008884,-0.3160997241561141,11.583480400273043,0.194444179534913,0.1603180725689306,-0.1922221422195438,-0.6079992426471499,0.22355495820806226,-0.40011069243334685,0.015666407994259224,0.5024990198135377,7.444652545175709,-62.33950078577501,0.20788855021380326,10,0.24000000953674316,0.15555548667907715,0.36388885974884033,-0.29666662216186523,0.6322221755981454,1,0.1278194578933025,-5.549882522074049,4.836667060852051,1.2325480200164076,4.813333034515381,4.100080109864957,5.107778072357178,0.1278194578933025
7313,2009-10-28,4.662221908569336,4.8611111640930185,4.653333187103272,4.7366671562194815,54976500.0,-0.014097831454224163,-3.50600553243203,0.7127764969068725,40.234029312957475,61.99684739944782,0.3890841352070309,0.23575116951175534,0.2752976475973492,-0.23878317666738358,11.570395766958072,0.2077779769897461,0.1686543269648606,-0.25944476127624494,-0.6737298884108336,0.1548403658583437,-0.46658732484353926,-0.052302197708950615,0.5474216992492673,1.9047258986930409,-62.52519583301938,0.20714256356729446,10,0.28444457054138184,0.22222256660461426,0.43055593967437744,-0.22999954223632812,0.907778263092041,2,0.14871323506850698,-1.083337803697364,4.728888988494873,-5.549882522074049,4.836667060852051,1.2325480200164076,4.813333034515381,0.14871323506850698
7314,2009-10-29,4.800000190734863,4.833333015441895,4.703332901000977,4.726666927337647,38740500.0,0.029552064416386026,-1.1666448118699508,-0.985063059254562,44.75874791627021,59.618326648412754,0.21368280012700058,0.11645765320213641,0.14046216879133233,-0.36631555244284275,11.556604023799903,0.17111110687255948,0.18213628505630108,-0.1296109437942503,-0.5269922908784013,0.26777040328990065,-0.3283016173363258,0.06907972974782517,0.3762647918408204,37.288166414306886,-21.786560453375117,0.1986906735420754,10,0.1466662883758545,0.08444428443908691,0.2927776575088501,-0.36777782440185547,0.6544437408447266,3,0.10023136535360955,-3.50600553243203,4.662221908569336,-1.083337803697364,4.728888988494873,-5.549882522074049,4.836667060852051,0.10023136535360955
7315,2009-10-30,4.686666965484619,4.8566670417785645,4.6455559730529785,4.7911109924316415,48128400.0,-0.02361108765558051,-1.2619122429221366,-1.4242380893550632,39.15809696126411,56.00349670355551,0.27609940884754547,0.2470977240938117,0.2517208655025449,-0.24267048416387738,11.14423272536357,0.21111106872558594,0.14609738234056913,-0.24588861465454137,-0.6346320577034099,0.14285482839432717,-0.44026033617897564,-0.0515168931301071,0.4582221093627199,12.714742677475632,-40.63690859678767,0.19437172152443413,10,0.25611090660095215,0.19777750968933105,0.33305513858795166,-0.09666705131530762,0.5933332443237305,4,0.1256520094869562,-1.1666448118699508,4.800000190734863,-3.50600553243203,4.662221908569336,-1.083337803697364,4.728888988494873,0.1256520094869562
7316,2009-11-02,4.760000228881836,4.8544440269470215,4.688889026641847,4.698888778686523,51193800.0,0.01564721025353122,-3.082185982528198,-0.5851119684068706,44.29478508017539,52.11823997758063,0.148732684507892,0.1853686779662702,0.17411353969864685,-0.3050543321457715,11.12294355198901,0.16777706146240234,0.10494068133382672,-0.17388870716095006,-0.5599285623822032,0.2121511480603031,-0.3669086347715762,0.01913122044967608,0.344942197821954,48.35682264645142,-2.7118286395039206,0.19301992761062647,11,0.18277764320373535,0.12444424629211426,0.23444414138793945,-0.07166683673858643,0.5122218132019043,0,0.13958906255822723,-1.2619122429221366,4.686666965484619,-1.1666448118699508,4.800000190734863,-3.50600553243203,4.662221908569336,0.13958906255822723
7317,2009-11-03,5.107778072357178,5.122221946716309,5.011110782623291,5.079999923706055,126673200.0,0.07306256864551397,2.921623736714996,0.45454900124843944,45.79800902246484,49.313832425702934,-0.2319748078660222,-0.14120832767667313,-0.1719793403671792,-0.6426943476026299,11.074839948468604,0.36222171783447266,0.073773509783857,0.15583357810974086,-0.22710311778340486,0.5387702740028866,-0.03563476983683245,0.34730192605631416,-0.4622220993041992,96.96981216256636,49.348046054200665,0.1914683479465729,11,-0.22388911247253418,-0.22333359718322754,-0.11333370208740234,-0.3777782917022705,0.3111109733581543,1,0.0626494906965569,-3.082185982528198,4.760000228881836,-1.2619122429221366,4.686666965484619,-1.1666448118699508,4.800000190734863,0.0626494906965569
7318,2009-11-04,5.052221775054932,5.151111125946045,5.031110763549805,5.125555992126465,57025800.0,-0.010876803282216074,-1.0769170459562845,-2.639996566818299,45.4823958680418,46.19178688114911,-0.19695649108128244,-0.06565308219657862,-0.1151340044917637,-0.5730511635089481,10.87779155104712,0.12000036239624023,0.03256693926397691,0.08544399738311803,-0.28833585488852975,0.4592238496547658,-0.10144592875270586,0.2723339235189419,-0.3971324825286864,80.43945347501382,35.69250601822586,0.18688992613582392,11,-0.15388822555541992,-0.16777729988098145,-0.08249962329864502,-0.2938883304595947,0.3855562210082999,2,0.06113931707495723,2.921623736714996,5.107778072357178,-3.082185982528198,4.760000228881836,-1.2619122429221366,4.686666965484619,0.06113931707495723
7319,2009-11-05,5.210000038146973,5.218889236450195,5.073332786560059,5.079999923706055,37543500.0,0.031229480833771417,-1.0310052762197515,-1.772707470431034,50.417811398073056,45.86988668124432,-0.37851452677940234,-0.21004791466411188,-0.26478426337727257,-0.7160900928652447,11.35809426030057,0.16666746139526367,-0.010397661032155447,0.22788891792297328,-0.15983281337458877,0.6156106492205353,0.034028052274192255,0.4217497835717543,-0.5350698722839358,98.44955824635906,56.472636553233,0.19386086564878105,11,-0.27777743339538574,-0.32555556297302246,-0.2663888931274414,-0.3844447135925293,0.2744441032409677,3,0.06909791379626262,-1.0769170459562845,5.052221775054932,2.921623736714996,5.107778072357178,-3.082185982528198,4.760000228881836,0.06909791379626262
7320,2009-11-06,5.29888916015625,5.348888874053955,5.152222156524658,5.152222156524658,44334000.0,0.017061251700276836,-1.6818127139666366,1.1282067270659868,52.816452384256785,45.77186640599386,-0.43726763162067606,-0.28529879897814414,-0.3458135329161367,-0.7885443706318398,12.102247580174904,0.19666671752929688,-0.03866544216649803,0.29883358478546107,-0.11314331413703282,0.710810483707955,0.09284513532421457,0.5048220342467076,-0.5913214500579835,92.42428402161661,53.937410204782324,0.20598844946124678,11,-0.3016667366027832,-0.36500024795532227,-0.35527801513671875,-0.47333383560180664,0.21222162246704102,4,0.0293561096904984,-1.0310052762197515,5.210000038146973,-1.0769170459562845,5.052221775054932,2.921623736714996,5.107778072357178,0.0293561096904984
7321,2009-11-09,5.384444236755371,5.417778015136719,5.3122220039367685,5.367777824401856,52211700.0,0.01614585133096047,1.5333249410633556,0.11363436860944245,56.45993965248614,46.60225195510997,-0.488298945496477,-0.3581504860002438,-0.4233196908452692,-0.8571066945497474,12.540356643451739,0.11888885498046875,-0.07498708714572988,0.3646664381027218,-0.0816206507339059,0.8109535269393495,0.1415228936844084,0.5878099825210352,-0.6255708335406496,91.80318065575962,54.07569810127778,0.22314354441831386,11,-0.35277724266052246,-0.3738887310028076,-0.4774998426437378,-0.5588889122009277,0.15111160278320312,0,-0.019397364399108108,-1.6818127139666366,5.29888916015625,-1.0310052762197515,5.210000038146973,-1.0769170459562845,5.052221775054932,-0.019397364399108108
7322,2009-11-10,5.305555820465088,5.391110897064209,5.2755560874938965,5.343332767486572,34616700.0,-0.014651171564146526,-1.3636540974972202,-2.2666514076448907,57.53784468177017,48.52489810720027,-0.3564974772529643,-0.2623468420413424,-0.3327272268343773,-0.7627181548067377,13.388136591076504,0.1155548095703125,-0.06634858958885026,0.26650023460388184,-0.1946992562377048,0.7276997254454685,0.035900489183088524,0.49709998002467515,-0.4807919560581668,70.97706252312246,28.180594327711667,0.23059974542079342,11,-0.27388882637023926,-0.27388882637023926,-0.40444469451904297,-0.4688889980316162,0.0788884162902832,1,-0.00628280608278009,1.5333249410633556,5.384444236755371,-1.6818127139666366,5.29888916015625,-1.0310052762197515,5.210000038146973,-0.00628280608278009
7323,2009-11-11,5.357778072357178,5.397778034210205,5.32111120223999,5.381111145019531,27714600.0,0.009842937037935373,1.7058793830308232,0.617653741290518,57.42572967289217,49.93234052460271,-0.3348972041554017,-0.32086907575902757,-0.3703913837128523,-0.7946326470596947,13.128515053610238,0.09222221374511719,-0.05683899094932521,0.31227803230285645,-0.16346300561816562,0.7880190702238785,0.07440751334234541,0.5501485512633675,-0.47371279287727663,82.58070142893928,39.548688886630586,0.23787051896051106,11,-0.3261110782623291,-0.3261110782623291,-0.4816669225692749,-0.521111249923706,0.027778148651123047,2,0.011406029240637938,-1.3636540974972202,5.305555820465088,1.5333249410633556,5.384444236755371,-1.6818127139666366,5.29888916015625,0.011406029240637938
7324,2009-11-12,5.366666793823242,5.449999809265137,5.3400001525878915,5.398889064788818,41453100.0,0.0016590312898410176,-1.571420609397936,1.3809698976151064,69.79330733172384,53.33625278798712,-0.28491267725453806,-0.3323588630783627,-0.3635663563073628,-0.7838783010468884,12.949065588214772,0.1099996566772452,-0.02891906606961303,0.3120000600814823,-0.18165119279563413,0.8056513129585987,0.06517443364292408,0.5588256865200405,-0.4292302407776596,72.01502037679047,23.44608578143714,0.24682562643855802,11,-0.297222375869751,-0.31888890266418457,-0.5225001573562622,-0.5299999713897705,0.09666633605957031,3,0.013250534264924951,1.7058793830308232,5.357778072357178,-1.3636540974972202,5.305555820465088,1.5333249410633556,5.384444236755371,0.013250534264924951
7325,2009-11-13,5.438889026641847,5.45555591583252,5.387777805328369,5.387777805328369,42098400.0,0.013457558591438712,-1.65218121431507,-1.5862079171291434,70.81410192812316,56.28284354887021,-0.2673228538254939,-0.40633712392092214,-0.42854719330003643,-0.8369912566510136,13.074025739830441,0.08888912200927823,0.023706394010954313,0.3721112012863168,-0.14741570419418082,0.8916381067668144,0.11234774854606844,0.6318746540265652,-0.4399448828499173,90.7406082858483,36.03363639895909,0.2597634527402488,11,-0.20555567741394132,-0.38833308219909757,-0.5869445800781259,-0.6022222042083749,0.058888912200926846,4,0.008375812509309633,-1.571420609397936,5.366666793823242,1.7058793830308232,5.357778072357178,-1.3636540974972202,5.305555820465088,0.008375812509309633
7326,2009-11-16,5.511110782623291,5.535555839538574,5.461111068725586,5.467778205871582,47034900.0,0.013278769915634037,-1.62745395030251,0.8478094562824049,77.7165061115474,59.82934322543494,-0.24786008348064836,-0.47896285826776896,-0.49565533478856594,-0.8930025414494871,13.255396040079065,0.09666681289672763,0.06671010191241766,0.42899961471557635,-0.12461845017946871,0.9826176796106214,0.15219058226805426,0.7058086471630984,-0.4482409907456786,90.5980460661814,28.677045502227173,0.2768090324475225,11,-0.22777748107910156,-0.42055487632751465,-0.6591663360595703,-0.6744439601898193,0.038889408111572266,0,0.0,-1.65218121431507,5.438889026641847,-1.571420609397936,5.366666793823242,1.7058793830308232,5.357778072357178,0.0
7327,2009-11-17,5.5577778816223145,5.572222232818604,5.478888988494873,5.502222061157227,38084400.0,0.008467820887608779,1.210522155025865,1.282079779917469,82.18849629444024,63.9077988283681,-0.25030401563018945,-0.5211985877176337,-0.5377073735955609,-0.9246909037677788,13.788898286073653,0.09333324432373136,0.1353441956932402,0.4558889150619505,-0.13667188507357064,1.0484497151974717,0.15960851499418993,0.7521693151297111,-0.4192783221189478,94.24782290009044,23.713382981249524,0.2962804000677605,11,-0.2350003719329834,-0.44888877868652344,-0.6855556964874268,-0.6322224140167236,0.042222023010253906,1,-0.003998368153074416,-1.62745395030251,5.511110782623291,-1.65218121431507,5.438889026641847,-1.571420609397936,5.366666793823242,-0.003998368153074416
7328,2009-11-18,5.555555820465088,5.556666851043701,5.5,5.5411109924316415,26324100.0,-0.000399811076396972,5.799931336365977,0.2600056647984116,80.0884967515365,67.2045416454196,-0.18905693197950857,-0.5051462117744894,-0.5355291287938311,-0.9047962148478117,14.927368001514496,0.05777788162231445,0.1963830014002328,0.42844462394714355,-0.19704406097061877,1.0539333088649059,0.11570028148826239,0.7411889664060247,-0.33898617976497825,92.8230716317077,17.336203299641895,0.31274434245888094,11,-0.19333362579345703,-0.4466667175292969,-0.6833336353302002,-0.6300003528594971,-0.046666622161865234,2,-0.030800083599086592,1.210522155025865,5.5577778816223145,-1.62745395030251,5.511110782623291,-1.65218121431507,5.438889026641847,-0.030800083599086592
7329,2009-11-19,5.460000038146973,5.533332824707031,5.415555953979492,5.524444103240967,45173700.0,-0.01720003999709896,1.8648676862049167,-4.461393721322032,81.23875832158683,70.36257563845626,-0.060691672991112,-0.4024855107664198,-0.44557010278608367,-0.7917134134820047,15.94638367661259,0.1399998664855957,0.2315512928953387,0.3152777433395384,-0.3275138078106439,0.9580692944897207,-0.0061180322355527395,0.6366735189146295,-0.17941293086553411,39.156635850344166,-42.441716172635104,0.3213957755750912,11,-0.036110877990722656,-0.35111093521118164,-0.5311111211776733,-0.4866666793823242,0.0022220611572265625,3,-0.01363439864808802,5.799931336365977,5.555555820465088,1.210522155025865,5.5577778816223145,-1.62745395030251,5.511110782623291,-0.01363439864808802
7330,2009-11-20,5.402222156524658,5.4166669845581055,5.349999904632568,5.365555763244629,38583000.0,-0.010582029527223868,1.0338955928455569,-0.5689646242295541,76.27270269395092,72.56399375417456,0.0148467500279299,-0.31444944741789804,-0.38973408448024927,-0.716566550615914,15.968460889021157,0.1100001335144043,0.2736612073424789,0.22805540561676008,-0.40469256343971516,0.8608033746732353,-0.08831857891147799,0.5444293901449981,-0.0691407266465296,23.500002145766093,-59.72949969108247,0.3163739845282378,11,0.021667003631591797,-0.2933330535888672,-0.45222222805023193,-0.42888879776000977,0.05555582046508789,4,0.011312191832826723,1.8648676862049167,5.460000038146973,5.799931336365977,5.555555820465088,1.210522155025865,5.5577778816223145,0.011312191832826723
7331,2009-11-23,5.408888816833496,5.533332824707031,5.374444007873535,5.457777976989746,38867400.0,0.0012340588957058252,-1.698089068825911,-1.3333506729956435,67.08698063940037,73.62500886057794,0.013423866377983096,-0.2909666516896312,-0.39884248380400145,-0.7031476048538297,16.222053835230675,0.1588888168334961,0.29826877394310536,0.20611097812652623,-0.4140034398697958,0.8262253961228483,-0.10394623087163435,0.5161681871246868,0.1633334159851083,26.499997854233705,-52.719807179183384,0.31005720899816097,11,0.03777790069580078,-0.2999997138977051,-0.4413888454437256,-0.43555545806884766,-0.021111011505126953,0,0.01643389705712517,1.0338955928455569,5.402222156524658,1.8648676862049167,5.460000038146973,5.799931336365977,5.555555820465088,0.01643389705712517
7332,2009-11-24,5.333333015441895,5.408888816833496,5.306666851043701,5.378889083862305,36504900.0,-0.0139688213143625,-1.0674208232071905,0.931823501872641,65.59803404335038,74.53304267951772,0.10430277832878243,-0.17687402007810693,-0.32565376809686253,-0.6065352383535387,15.684251125138907,0.10222196578979492,0.3110721102014775,0.10033297538757413,-0.4801895418626767,0.680855492637825,-0.18992828323755084,0.3905942340126991,0.23493365287780765,10.666465759277699,-65.57356725488948,0.29026125862512536,11,0.10611152648925692,-0.2244439125061044,-0.4074997901916513,-0.359999656677247,0.09555578231811435,1,0.04062509778887602,-1.698089068825911,5.408888816833496,1.0338955928455569,5.402222156524658,1.8648676862049167,5.460000038146973,0.04062509778887602
7333,2009-11-25,5.355556011199951,5.392221927642822,5.292222023010254,5.345555782318115,17055000.0,0.00416681195299673,1.4000343327992675,-0.2195147480583685,59.50655470894503,73.39007016587563,0.09133643800066782,-0.15229935913577108,-0.34648826031325086,-0.6050700390707062,14.930280231586732,0.09999990463256836,0.310678933259962,0.0878892660140993,-0.42836792176868865,0.6041464537968873,-0.17023932787729468,0.3460178599054933,0.20224666442871175,26.26758641421073,-45.21483238547937,0.25812859389139386,11,0.07666611671447754,-0.24666690826416016,-0.39388930797576904,-0.38222265243530273,0.21666622161865323,2,0.045643046757688044,-1.0674208232071905,5.333333015441895,-1.698089068825911,5.408888816833496,1.0338955928455569,5.402222156524658,0.045643046757688044
7334,2009-11-27,5.281110763549805,5.316667079925537,5.1666669845581055,5.206666946411133,17567100.0,-0.013900563731284121,1.0610573489618482,7.44421132939157,48.81652822886802,70.94589531040285,0.17027558449788405,-0.0421220666527784,-0.26901934681598494,-0.5074660872887629,13.858843087219947,0.1888890266418457,0.3127235777846771,-0.010611510276794078,-0.4776001644873542,0.45637714393376605,-0.24410583738207414,0.22288281682848599,0.2607570729217539,31.212010081227227,-36.06730223445194,0.23349432710528012,11,0.0883338451385498,-0.17222166061401367,-0.30638861656188965,-0.30777740478515625,0.3088893890380868,4,0.04313078156314076,1.4000343327992675,5.355556011199951,-1.0674208232071905,5.333333015441895,-1.698089068825911,5.408888816833496,0.04313078156314076
7335,2009-11-30,5.2755560874938965,5.32111120223999,5.233333110809326,5.2655558586120605,21020400.0,-0.0010518007109879823,-1.3581768337987754,0.13433256469382526,41.887478036098585,66.96489219090854,0.16787927688115367,0.010343072512963403,-0.26094471320914714,-0.47925955225533023,12.456770291502545,0.08777809143066406,0.3113137573517024,-0.04561064243316615,-0.4163005581148056,0.3250792732484733,-0.23095560027398587,0.13973431540765358,0.23629568082458619,29.697095014786317,-33.05577499224049,0.18534495784081964,11,0.09388852119445801,-0.16666698455810547,-0.30277836322784424,-0.30222272872924805,0.2755551338195801,0,0.035383191594305696,1.0610573489618482,5.281110763549805,1.4000343327992675,5.355556011199951,-1.0674208232071905,5.333333015441895,0.035383191594305696
7336,2009-12-01,5.424444198608398,5.485556125640869,5.316667079925537,5.318889141082764,34419600.0,0.02822225916002541,-2.0707328174783797,10.555264161739462,58.020953235153534,64.27960962876557,0.006039820864025991,-0.09087339120559523,-0.4062472102869048,-0.6047371438037068,11.323230552064661,0.21000003814697266,0.2939723355950612,0.07005527019500768,-0.1920762430975067,0.33218678348752206,-0.06101048645124951,0.20112102684126487,-0.25777721405029297,80.83599622584518,18.33346204195199,0.1310657566462574,12,-0.06277728080749512,-0.3155550956726074,-0.47472190856933594,-0.45111083984375,0.3955559730529794,1,0.006145104855147965,-1.3581768337987754,5.2755560874938965,1.0610573489618482,5.281110763549805,1.4000343327992675,5.355556011199951,0.006145104855147965
7337,2009-12-02,5.4277777671813965,5.480000019073486,5.376667022705078,5.446667194366455,16002000.0,0.000614545647617426,1.415590061419447,-0.178953312402593,55.05615500766002,61.49823832389041,-0.01975050675540846,-0.07273325721722301,-0.4072794530614008,-0.585307951898697,11.944902789064477,0.1033329963684082,0.2676057975165662,0.05738885402679461,-0.17918112486513937,0.2939588329187286,-0.06089613541917238,0.1756738434727616,-0.2547329998016359,81.88136533489643,21.013150166933663,0.11828498944596698,12,-0.07777786254882812,-0.31888866424560547,-0.478055477142334,-0.45444440841674805,0.3344440460205069,2,-0.007369491450973542,-2.0707328174783797,5.424444198608398,-1.3581768337987754,5.2755560874938965,1.0610573489618482,5.281110763549805,-0.007369491450973542
7338,2009-12-03,5.3611111640930185,5.453332901000977,5.349999904632568,5.440000057220459,22140000.0,-0.012282485751622385,-1.043943295322713,4.176351794819966,49.629624920129885,57.98611239039519,0.01836476038491419,0.01924793841716088,-0.334812012198233,-0.5000446865079136,12.699400600025667,0.1033329963684082,0.22125312659623209,-0.02472221851348788,-0.20820923337859476,0.158764796351619,-0.11646572594604176,0.067021288919066,-0.1818161695480356,60.975478460850894,1.454582773230399,0.0917435074325535,12,-0.011111259460450107,-0.25222206115722745,-0.43444442749023526,-0.38777780532837003,0.2733330726623526,3,0.012642460040922732,1.415590061419447,5.4277777671813965,-2.0707328174783797,5.424444198608398,-1.3581768337987754,5.2755560874938965,0.012642460040922732
7339,2009-12-04,5.570000171661377,5.574443817138672,5.417778015136719,5.417778015136719,50733900.0,0.03896375232198679,-1.0583836884031412,-1.9295765283301918,57.393480744037554,55.888421062627046,-0.1936434922246164,-0.17000410939527022,-0.5337055532446895,-0.6927479312518372,13.682437029154404,0.2133326530456534,0.1667325729798783,0.1661667823791504,-0.015312860280814355,0.34764642503911514,0.07542696104916846,0.2569066037091323,-0.3845799544944768,98.69730108294974,41.34401960516988,0.09073982132998229,12,-0.19944477081298828,-0.46000027656555176,-0.654444694519043,-0.5966668128967285,0.09888887405395508,4,0.0003989337681769012,-1.043943295322713,5.3611111640930185,1.415590061419447,5.4277777671813965,-2.0707328174783797,5.424444198608398,0.0003989337681769012
7340,2009-12-07,5.45444393157959,5.572222232818604,5.448888778686523,5.57111120223999,33699600.0,-0.020746182499186472,1.0747606576049957,-0.7664276562886669,46.953400791138016,53.65135663504233,-0.0781152302964303,-0.04447692579463958,-0.40431159024840646,-0.5617441886734111,14.036987257674745,0.12333345413208097,0.11535126974306742,0.04283280372619647,-0.13295346586760814,0.21861907332000108,-0.04506033107070628,0.13072593852309922,-0.2534627704138188,53.44813234257681,0.28769359250151183,0.08789313479690235,12,-0.08388853073120117,-0.34444403648376465,-0.5388884544372559,-0.4811105728149414,0.16222286224365234,0,0.024852436418581814,-1.0583836884031412,5.570000171661377,-1.043943295322713,5.3611111640930185,1.415590061419447,5.4277777671813965,0.024852436418581814
7341,2009-12-08,5.28000020980835,5.453332901000977,5.2366671562194815,5.435555934906006,49244400.0,-0.03198194425673051,1.2674494618075574,1.3333278837940237,36.86976011597951,50.459326198667796,0.08506885641831108,0.1283199457996247,-0.2211389512803814,-0.37411208588165845,13.56566207286023,0.2177767753601083,0.0628928960750903,-0.1263887166976927,-0.3115298155400197,0.058752382144634296,-0.21895926611885663,-0.033818167276528754,-0.06408054240366212,12.828906967978781,-33.682894224540036,0.09257054942116356,12,0.09055519104003906,-0.14833378791809082,-0.36638903617858887,-0.30666685104370117,0.2799997329711914,1,0.05134678044169383,1.0747606576049957,5.45444393157959,-1.0583836884031412,5.570000171661377,-1.043943295322713,5.3611111640930185,0.05134678044169383
7342,2009-12-09,5.27222204208374,5.289999961853027,5.2133331298828125,5.277778148651123,22149900.0,-0.0014731377680933244,4.11116762564771,0.035717789003874637,36.67710923983863,47.92272114654485,0.09305225316083376,0.1406858222204681,-0.20207071407638377,-0.354955191782401,13.346980894572235,0.07666683197021484,0.020178259855633485,-0.13250019550323522,-0.3220118706582298,0.057011479651759345,-0.2272560330807325,-0.03774435792573794,0.30222177505493164,16.307717904566726,-23.340310106144532,0.09475583757749736,12,0.09833335876464844,0.02055525779724121,-0.3586108684539795,-0.2988886833190918,0.3400001525878906,2,0.10389891116215955,1.2674494618075574,5.28000020980835,1.0747606576049957,5.45444393157959,-1.0583836884031412,5.570000171661377,0.10389891116215955
7343,2009-12-10,5.418889045715332,5.443333148956299,5.309999942779541,5.328888893127441,30654000.0,0.02781882144964154,-1.0869500317199687,-16.198420871953314,48.155540779800454,47.84927809664846,-0.048820155041786606,-0.0012312865221257852,-0.33117636998791333,-0.48934604845265817,13.299905097988013,0.1711111068725586,3.330061119477534e-05,0.011111259460449219,-0.1771801846224612,0.19940270354335965,-0.083034462581006,0.10525698150190443,0.14833255767822262,56.923243505910435,16.502004034114293,0.0941457220414551,12,-0.025000572204589844,-0.11611175537109375,-0.5347223281860352,-0.4455556869506836,-0.15777826309204102,3,0.06335851584893426,4.11116762564771,5.27222204208374,1.2674494618075574,5.28000020980835,1.0747606576049957,5.45444393157959,0.06335851584893426
7344,2009-12-11,5.4377779960632315,5.521111011505127,5.429999828338623,5.443333148956299,28191600.0,0.0034857606768743388,-7.63143153995573,-0.06172381638622612,51.652903920276835,48.93432541711271,-0.04821959325440872,-0.015304265448270904,-0.3316000178253651,-0.4966291916841046,13.121027062883762,0.10222196578979492,-0.013310066202370407,0.026444649696348854,-0.1612628390537134,0.21415213844641112,-0.06740909467868228,0.12029839407137999,0.12236583786010868,62.538779902875454,19.151883585592344,0.09385374437503126,12,-0.043889522552489346,-0.1138896942138663,-0.5463889837265006,-0.4644446372985831,-0.3977780342102042,4,0.03616665498932092,-1.0869500317199687,5.418889045715332,4.11116762564771,5.27222204208374,1.2674494618075574,5.28000020980835,0.03616665498932092
7345,2009-12-14,5.48444414138794,5.516666889190674,5.456666946411133,5.493332862854004,16971300.0,0.008581840847216249,1.1599505626078224,1.6000858369094555,53.386441751646025,48.419379696722984,-0.0694414031437196,-0.06153761248145262,-0.35844805825101833,-0.5336954179189011,12.903497232973754,0.0788888931274423,-0.018782988779628695,0.07083303928375351,-0.11937133320474302,0.26103741177225004,-0.02426914696049476,0.16593522552800177,0.06876347845458941,88.08658051582087,40.80534649211599,0.09510218624424845,12,-0.09055566787719815,-0.1211111545562753,-0.5761106014251718,-0.5111107826232919,-0.5822219848632821,0,0.03363055572678597,-7.63143153995573,5.4377779960632315,-1.0869500317199687,5.418889045715332,4.11116762564771,5.27222204208374,0.03363055572678597
7346,2009-12-15,5.511110782623291,5.554443836212158,5.420000076293945,5.429999828338623,22378500.0,0.004862232260533617,-1.6593442870347663,-9.125154229924199,58.33332960804446,48.783510207876816,-0.09221940323525502,-0.09297092118954176,-0.3679809951107833,-0.5502967118448225,12.332210117507852,0.1344437599182129,-0.007085415734954914,0.09749968051910418,-0.09270469196939235,0.2877040530076007,0.002397494274855916,0.19260186676335245,-0.2977776527404785,87.29648387317732,33.92206261197383,0.09510218624424845,12,-0.11722230911254883,-0.14055538177490234,-0.5455551147460938,-0.5377774238586426,-0.5166668891906738,1,0.019153309625488335,1.1599505626078224,5.48444414138794,-7.63143153995573,5.4377779960632315,-1.0869500317199687,5.418889045715332,0.019153309625488335
7347,2009-12-16,5.535555839538574,5.565556049346924,5.47777795791626,5.546667098999023,25233300.0,0.004435595269171477,2.590901997503121,-0.1369883951981752,58.41994840345591,49.76021281713526,-0.11149305598243764,-0.12560604552579857,-0.37508488799568696,-0.5647869271217143,11.569138242806835,0.08777809143066406,0.013033201361355218,0.12305583953857457,-0.06383329644365432,0.30994497552080347,0.029611271547460127,0.21650040752968902,-0.3154004955291745,88.26081277754973,30.158079890586947,0.09344456799111427,12,-0.14166736602783203,-0.16500043869018555,-0.5144445896148682,-0.5622224807739258,-0.502223014831543,2,0.004415835364963927,-1.6593442870347663,5.511110782623291,1.1599505626078224,5.48444414138794,-7.63143153995573,5.4377779960632315,0.004415835364963927
7348,2009-12-17,5.384444236755371,5.483333110809326,5.333333015441895,5.465556144714356,31160700.0,-0.027298361205909005,1.5714484235651716,7.299974251137321,54.51019062572324,49.43984724843367,0.04836221603104285,0.0126790869913318,-0.20831708324580855,-0.4023159394484246,10.408421020079384,0.2022228240966788,0.0050828275649017485,-0.01950018405914289,-0.19407579448094747,0.1550754263626617,-0.10678798927004518,0.0677876211517594,-0.15047286453247022,22.009539903943587,-37.86320372198804,0.08728780521090239,12,0.008333444595336914,-0.013888835906982422,-0.35277724266052246,-0.41111087799072266,-0.3244442939758301,3,0.04230296533881783,2.590901997503121,5.535555839538574,-1.6593442870347663,5.511110782623291,1.1599505626078224,5.48444414138794,0.04230296533881783
7349,2009-12-18,5.385556221008301,5.448888778686523,5.3444437980651855,5.441111087799072,27475200.0,0.0002065179253485372,1.9375507111292907,0.6849162865070705,54.81986237859301,50.31389853592867,0.02049019253991613,0.006012252408211793,-0.1982011730714639,-0.39208868510945827,9.860233292330172,0.10444498062133789,-0.000444090762897531,-0.014666008949279608,-0.18737376783040816,0.15804174993184894,-0.10101988838984344,0.07168787049128422,-0.13832146170043913,22.48838312385624,-39.49939071984552,0.08635387944056425,12,0.003888368606567383,-0.01500082015991211,-0.35388922691345215,-0.41222286224365234,-0.5322232246398926,4,-0.02310725824373827,1.5714484235651716,5.384444236755371,2.590901997503121,5.535555839538574,-1.6593442870347663,5.511110782623291,-0.02310725824373827
7350,2009-12-21,5.4633331298828125,5.519999980926514,5.433332920074463,5.436666965484619,16643700.0,0.014441759714830305,-4.199879840359334,-0.4799969100569065,51.81723705812414,51.974729307278075,-0.0624616940935363,-0.07056978231128941,-0.264796981847625,-0.4592008589701173,9.92090136770512,0.1344437599182129,0.005795288715665592,0.060055351257323863,-0.1149484777679346,0.23505918028258233,-0.027446563255304923,0.14755726576995265,-0.2033655189733885,55.980714856254465,-3.4732279501485053,0.08750191451262916,12,-0.07388854026794434,-0.09277772903442383,-0.4047219753265381,-0.47888875007629395,-0.7011113166809091,0,-0.07748624474577215,1.9375507111292907,5.385556221008301,1.5714484235651716,5.384444236755371,2.590901997503121,5.535555839538574,-0.07748624474577215
7351,2009-12-22,5.497777938842773,5.5133328437805185,5.423333168029785,5.483333110809326,15595200.0,0.006304724266502859,2.9512848694194695,0.5416912540457415,53.178610263896495,53.80822942106228,-0.07014225864391932,-0.1033105828483496,-0.28904179578857203,-0.48205142218695407,9.299576749304956,0.08999967575073331,-0.011619434622174296,0.09005570411682129,-0.08999040024470872,0.2701018084783513,3.265193605628269e-05,0.1800787562975863,-0.22558679039584906,70.81335586552133,13.60989537854092,0.09002305218076516,12,-0.059999942779541016,-0.12722253799438477,-0.3558332920074463,-0.5105555057525635,-0.6277780532836914,1,-0.10832663467733183,-4.199879840359334,5.4633331298828125,1.9375507111292907,5.385556221008301,1.5714484235651716,5.384444236755371,-0.10832663467733183
7352,2009-12-23,5.550000190734863,5.554443836212158,5.456666946411133,5.49666690826416,10602000.0,0.009498792507265597,2.1429118832671703,3.6922061202257948,58.691198288303724,54.97885803311819,-0.08808055921575875,-0.14595140424213504,-0.32799027909199907,-0.5255579180579524,9.226245602983216,0.09777688980102539,-0.008180866724643465,0.13144459724426305,-0.05568939704172404,0.31857859153025014,0.03787760010126906,0.22501159438725704,-0.2660744462519391,97.99030845174605,39.55941030244756,0.09356699714299359,12,-0.1005556583404541,-0.1794447898864746,-0.36305558681488037,-0.522777795791626,-0.6077780723571777,2,-0.10010023030804371,2.9512848694194695,5.497777938842773,-4.199879840359334,5.4633331298828125,1.9375507111292907,5.385556221008301,-0.10010023030804371
7353,2009-12-24,5.599999904632568,5.644443988800049,5.550000190734863,5.554443836212158,8414100.0,0.00900895714943828,-2.4694331558295963,0.8541770974894499,51.61674960194152,54.9748408866365,-0.12257842201724056,-0.18624805859288074,-0.37381948338329174,-0.5664094259894465,9.434387715472955,0.09444379806518555,0.024681482817645595,0.16922211647033691,-0.031988077871140774,0.3704323108118146,0.06861701929959807,0.26982721364107576,-0.3048089479550846,85.18531469642976,30.532244056001986,0.10060509717073879,12,-0.11111140251159668,-0.1944444179534912,-0.3841665983200073,-0.5544443130493164,-0.7100000381469718,3,-0.10119055170996794,2.1429118832671703,5.550000190734863,2.9512848694194695,5.497777938842773,-4.199879840359334,5.4633331298828125,-0.10119055170996794
7354,2009-12-28,5.508889198303223,5.597777843475342,5.456666946411133,5.573332786560059,18863100.0,-0.01626976926445567,1.4901841987899596,-1.4145994264062467,53.013574545984326,54.93341119711854,-0.022707759650021586,-0.08136967402090711,-0.27804236200239085,-0.4653987881129229,10.199105194826542,0.14333295822143555,0.05904752910361388,0.06672248840331996,-0.12434837160134471,0.2577933484079846,-0.028812941599012376,0.1622579184056523,-0.192743059698385,38.69373284192684,-15.446194435277071,0.09553543000233253,12,-0.020000696182250977,-0.10333371162414551,-0.2733335494995117,-0.4633336067199707,-0.8055562973022461,0,-0.0814845315207906,-2.4694331558295963,5.599999904632568,2.1429118832671703,5.550000190734863,2.9512848694194695,5.497777938842773,-0.0814845315207906
7355,2009-12-29,5.462222099304199,5.533332824707031,5.456666946411133,5.49666690826416,12790800.0,-0.008471235728138682,-2.3658516161446994,0.5344955160268743,61.74780704855512,55.3127975793975,0.022881926181772982,-0.021081872706804283,-0.22758478163233686,-0.4086477805320925,11.034059523602451,0.07666587829589844,0.06807079818504214,0.01072208881378156,-0.163582096887243,0.18502627451480613,-0.07643000403673028,0.0978741816642934,-0.1263780896876492,17.587981962592437,-40.05172564283431,0.08715209285051229,12,0.02666640281677246,-0.05666661262512207,-0.1958329677581787,-0.41666650772094727,-0.6933331489562988,1,-0.11147278376200664,1.4901841987899596,5.508889198303223,-2.4694331558295963,5.599999904632568,2.1429118832671703,5.550000190734863,-0.11147278376200664
7356,2009-12-30,5.457777976989746,5.474443912506104,5.415555953979492,5.45111083984375,12195000.0,-0.0008136106942665533,1.9444709360544652,-0.19355999778503793,62.01440101662953,55.71218120308346,0.02119397517890853,-0.014769672624469266,-0.21957437336244645,-0.3998091490485791,10.819369984631845,0.058887958526612216,0.07138288941024484,0.004611277580261586,-0.16924050281355463,0.1784630579740778,-0.08231461261664652,0.09153716777716969,-0.10341796862218633,18.446583738357088,-42.58634274923449,0.08692589019690831,12,0.031110525131225586,-0.052222490310668945,-0.19138884544372559,-0.41222238540649414,-0.7344450950622559,2,-0.127443103534138,-2.3658516161446994,5.462222099304199,1.4901841987899596,5.508889198303223,-2.4694331558295963,5.599999904632568,-0.127443103534138
7357,2009-12-31,5.387777805328369,5.476666927337647,5.383333206176758,5.476666927337647,15323400.0,-0.012825763883488994,1.1000032186423547,-13.332427406665847,47.76357093742523,54.96255679327257,0.07602187870162602,0.054894628367752496,-0.14538664451888206,-0.3240559933660858,10.509141145456754,0.09333372116088956,0.06702292098738827,-0.06338889598846453,-0.23937765584846016,0.11259986387153109,-0.15138327591846235,0.02460548394153328,-0.016012758134859695,1.7021890505470343,-57.378218778376265,0.08799437992999788,12,0.10666608810424805,0.017777681350708008,-0.1099998950958252,-0.3422222137451172,-0.6011109352111808,3,-0.09610231499473099,1.9444709360544652,5.457777976989746,-2.3658516161446994,5.462222099304199,1.4901841987899596,5.508889198303223,-0.09610231499473099
7358,2010-01-04,5.42888879776001,5.464444160461426,5.363333225250244,5.443333148956299,25173000.0,0.007630417199273376,2.5686396607145863,0.16249852478890908,49.38078376924054,54.35821472556673,0.04679984948115212,0.020155078691834305,-0.1781640505177169,-0.36055357613882855,10.324309260898678,0.10111093521118164,0.05470247065149536,-0.025666785240173517,-0.19689997306307827,0.14556640258273124,-0.1112833791516259,0.05994980867127886,0.21555519104003906,27.962071812978728,-29.413479900682383,0.08561659391145257,1,0.07499980926513672,-0.023333311080932617,-0.15472197532653809,-0.3833332061767578,-0.6422219276428214,0,-0.08964388432180181,1.1000032186423547,5.387777805328369,1.9444709360544652,5.457777976989746,-2.3658516161446994,5.462222099304199,-0.08964388432180181
7359,2010-01-05,5.572222232818604,5.583333015441895,5.423333168029785,5.4422221183776855,35913600.0,0.026401983978329824,1.1021952686447345,-9.00006602403281,55.38882539742016,54.75505787437741,-0.07517599600191094,-0.12965060347421709,-0.313153353078639,-0.4984997283029262,9.728446089837568,0.15999984741211026,0.043102896219072484,0.11755554676055979,-0.053995619433774955,0.28910671295489454,0.031779963663391975,0.2033311298577276,0.06659954071044805,94.94963944574131,39.746204981508406,0.08577558309716742,1,-0.06833362579345792,-0.16666674613952726,-0.30166661739349454,-0.5266666412353525,-0.5655550956726083,1,-0.12243272752384793,2.5686396607145863,5.42888879776001,1.1000032186423547,5.387777805328369,1.9444709360544652,5.457777976989746,-0.12243272752384793
7360,2010-01-06,5.5900001525878915,5.634444236755371,5.535555839538574,5.581110954284668,29757600.0,0.0031904541898168937,1.0227257210295824,0.06837838829183045,54.89657417684059,54.945942753593414,-0.08168690436353909,-0.14414254877921362,-0.3127162255348841,-0.5118145178521116,9.210613790327427,0.09888839721679688,0.04821629902935154,0.12855565547943204,-0.05335692361066169,0.31046823456952577,0.037599365934385176,0.2195119450244789,-0.22666692733764737,83.60668424320379,31.121799714916285,0.09095628954504689,1,-0.08611154556274503,-0.16111159324646085,-0.35083329677581876,-0.5444445610046396,-0.6011109352111825,2,-0.15861667752843123,1.1021952686447345,5.572222232818604,2.5686396607145863,5.42888879776001,1.1000032186423547,5.387777805328369,-0.15861667752843123
7361,2010-01-07,5.551111221313477,5.5944437980651855,5.511110782623291,5.56777811050415,23382000.0,-0.0069568748144687165,1.3810023365600115,-1.8749597682650203,50.94849813859203,54.08564273695878,-0.03848406240423241,-0.08843538242821225,-0.2564408254096122,-0.46818200519507336,10.063025166287213,0.08333301544189453,0.052996572299107925,0.07611117362976039,-0.08844943338245681,0.24067178064197758,-0.006169129876348656,0.15839147713586943,-0.18235577583312956,69.26240104403925,20.42292873362002,0.08228030350610865,1,-0.04722261428833008,-0.1222226619720459,-0.3119443655014038,-0.5055556297302246,-0.4277782440185547,3,-0.14091273616753275,1.0227257210295824,5.5900001525878915,1.1021952686447345,5.572222232818604,2.5686396607145863,5.42888879776001,-0.14091273616753275
7362,2010-01-08,5.820000171661378,5.869999885559082,5.5155558586120605,5.52666711807251,54567000.0,0.04843876111065892,-1.246476106430048,-17.59974823334197,73.222763635661,56.48631096292761,-0.2961937500274754,-0.33116080102317813,-0.5009857814942409,-0.7276818810856049,11.34286741355833,0.3544440269470215,0.06412354813670085,0.3176112174987802,0.11680545086770167,0.5184169841298587,0.21720833418324048,0.4180141008143199,-0.44593095035553,90.13163529109515,36.33281493968559,0.10040288331553944,1,-0.20333361625671476,-0.2783336639404306,-0.5847221612930307,-0.7744445800781259,-0.696667194366456,4,-0.18843080023841874,1.3810023365600115,5.551111221313477,1.0227257210295824,5.5900001525878915,1.1021952686447345,5.572222232818604,-0.18843080023841874
7363,2010-01-11,5.762221813201903,5.853332996368407,5.714444160461426,5.8444437980651855,37998900.0,-0.009927552707095666,1.7777661218028507,-0.2803024884421087,68.93849487485248,58.255746555024075,-0.23801399629939368,-0.2596546115044598,-0.4168836898562551,-0.6617486299843636,12.068463905637103,0.13888883590698153,0.07062983003110901,0.24266622066497678,0.015009484120105832,0.47032295720984774,0.1288378523925413,0.35649458893741226,-0.3683153653259259,75.87058356321133,17.363048344161,0.11382836827243525,1,-0.14555525779724032,-0.22055530548095614,-0.5327773094177237,-0.7166662216186515,-0.6066656112670881,0,-0.1693018725606168,-1.246476106430048,5.820000171661378,1.3810023365600115,5.551111221313477,1.0227257210295824,5.5900001525878915,-0.1693018725606168
7364,2010-01-12,5.634444236755371,5.70444393157959,5.584444046020508,5.70444393157959,33707700.0,-0.022175053406271017,2.42858310626703,0.8513500974297022,58.19148450483023,57.860599605721305,-0.10119524139531677,-0.12267759265255496,-0.2681661138691247,-0.5260151209813397,12.073324795455488,0.1777777671813956,0.06324201860735812,0.10505533218383789,-0.12470838893288949,0.3348190533005653,-0.0098265283745258,0.21993719274220158,-0.22149405137206912,34.365338240471935,-23.451330095248323,0.11488186055836361,1,-0.017777681350708008,-0.09277772903442383,-0.4049997329711914,-0.5888886451721191,-0.437777042388916,1,-0.15046335202110017,1.7777661218028507,5.762221813201903,-1.246476106430048,5.820000171661378,1.3810023365600115,5.551111221313477,-0.15046335202110017
7365,2010-01-13,5.668889045715332,5.687777996063232,5.56777811050415,5.639999866485597,24795000.0,0.006113257583643561,2.5999742509530726,-0.41270435967301183,58.19148450483023,57.43583110441027,-0.11537424079258063,-0.15030180400604642,-0.27718530659661056,-0.5540857531228855,12.035391934964904,0.11999988555908203,0.06263301019686995,0.13027789592742955,-0.1065868255472493,0.3671426174021084,0.011845535190090573,0.24871025666476854,-0.2376568723249992,43.96295730390822,-11.705346633229368,0.11843236073733927,1,-0.052222490310668945,-0.12722253799438477,-0.4286113977432251,-0.6222226619720459,-0.46666717529296875,2,-0.11681687597499502,2.42858310626703,5.634444236755371,1.7777661218028507,5.762221813201903,-1.246476106430048,5.820000171661378,-0.11681687597499502
7366,2010-01-14,5.616666793823242,5.6977782249450675,5.564444065093994,5.673333168029785,22770900.0,-0.009212078675549407,1.5263091323046045,-1.9615086242469861,53.19148450483025,58.03893261189972,-0.04273772803632614,-0.0946171643210647,-0.20198415643301892,-0.4972185633778352,11.815057326692884,0.13333415985107333,0.06630075355540654,0.07277784347534144,-0.16620137479010388,0.31175706174078677,-0.04671176565738122,0.1922674526080641,-0.16788391194615926,28.526629742386554,-20.88817614575661,0.11948960913272264,1,-2.384185791015625e-07,-0.07500028610229492,-0.37638914585113525,-0.570000410079956,-0.39444494247436523,3,-0.11177048585771765,2.5999742509530726,5.668889045715332,2.42858310626703,5.634444236755371,1.7777661218028507,5.762221813201903,-0.11177048585771765
7367,2010-01-15,5.559999942779541,5.634444236755371,5.5,5.6322221755981445,27154800.0,-0.010089053369877421,2.5072552105037285,1.2745165687742979,48.09725532607917,57.89631834043735,0.045737756517130634,-0.03797196896854427,-0.1337347404519731,-0.4351956099109362,11.350786199496143,0.1344442367553711,0.064781202638164,0.01488878726959264,-0.224161004837379,0.2539385793765643,-0.10463610878389318,0.13441368332307846,-0.09436838075517784,16.98113207547174,-26.75605528932722,0.11952489605348572,1,0.08666658401489258,-0.01833343505859375,-0.3088890314102173,-0.5133335590362549,-0.30666685104370117,4,-0.07853722481628689,1.5263091323046045,5.616666793823242,2.5999742509530726,5.668889045715332,2.42858310626703,5.634444236755371,-0.07853722481628689
7368,2010-01-19,5.612222194671631,5.635556221008301,5.5444440841674805,5.595555782318115,40363200.0,0.009392491444160544,1.8771739621448253,-0.23076567565247819,55.10425680956213,57.86469960845312,0.024871736689137336,-0.07615944923931917,-0.17173777335009088,-0.4815972733801246,11.88498372651196,0.09111213684082031,0.06540240195669167,0.055722141265869496,-0.17255917532444176,0.28400345785618075,-0.058418517029286576,0.16986279956102557,-0.13041589970587886,54.89142857142857,10.081861527003575,0.11414065829515564,1,0.07277774810791016,-0.022222280502319336,-0.2805558443069458,-0.5655558109283447,-0.33111143112182617,1,-0.08711152203504546,2.5072552105037285,5.559999942779541,1.5263091323046045,5.616666793823242,2.5999742509530726,5.668889045715332,-0.08711152203504546
7369,2010-01-20,5.261110782623291,5.3466668128967285,5.152222156524658,5.343332767486572,123788700.0,-0.06256192286572204,3.3749463565359195,-4.93339436942092,42.36286932055848,56.47206573553289,0.3656645432027652,0.2794798747181497,0.18471963870419916,-0.12418182785750354,12.63145289247563,0.46000003814697266,0.07721645202071503,-0.2891669988632204,-0.5424787068839931,-0.03585529084244765,-0.41582285287360676,-0.16251114485283402,0.608889102935791,19.959199869943063,-27.12493044626511,0.12665585401038645,1,0.2500002384185791,0.2500002384185791,0.08722209930419922,-0.21444439888000488,0.0122222900390625,2,-0.020063173928423605,1.8771739621448253,5.612222194671631,2.5072552105037285,5.559999942779541,1.5263091323046045,5.616666793823242,-0.020063173928423605
7370,2010-01-21,5.039999961853027,5.2944440841674805,5.024444103240967,5.2422218322753915,107651700.0,-0.04202740255927728,-1.3142830284303628,2.45946228078316,36.37681628144482,54.852989973627636,0.5593778065423347,0.49250025022756283,0.40585175486214276,0.1012838770242066,13.182844818846146,0.26999998092651367,0.07976579975920028,-0.4891111612319943,-0.8289736516776438,-0.14924867078634474,-0.6590424064548195,-0.31917991600916906,0.8156443691253665,2.3102733265159894,-46.39711222197193,0.16993124522282485,1,0.40722203254699707,0.40722203254699707,0.31888842582702637,0.006666421890258789,0.3288888931274414,3,0.031084768591114642,3.3749463565359195,5.261110782623291,1.8771739621448253,5.612222194671631,2.5072552105037285,5.559999942779541,0.031084768591114642
7371,2010-01-22,4.902222156524658,5.07111120223999,4.885556221008301,5.017777919769287,79909200.0,-0.02733686634348964,-1.492550602100948,0.5714305925628969,34.83692777600416,50.587897100332434,0.6654054392961548,0.6148990219428114,0.5392921866984857,0.24218058907931272,14.022492760305871,0.18555498123168945,0.06109298535261587,-0.5971111774444582,-1.0379070145210747,-0.15631534036784167,-0.8175090959827669,-0.3767132589061495,0.920174165344239,2.222124735514323,-50.265227299695454,0.22039791853830842,1,0.4672224521636963,0.4755558967590332,0.4763885736465454,0.14444422721862793,0.4833340644836426,4,0.06119667863244782,-1.3142830284303628,5.039999961853027,3.3749463565359195,5.261110782623291,1.8771739621448253,5.612222194671631,0.06119667863244782
7372,2010-01-25,4.994443893432617,5.02666711807251,4.892221927642822,4.966667175292969,57705300.0,0.01881223126235021,1.9156489457410835,-0.24037501341102097,36.85271675339682,47.02281064239292,0.49591403508020804,0.5048039279603929,0.44625847223321635,0.15582787388791708,14.656228802858095,0.1344451904296875,0.041509648349957295,-0.47711162567138654,-0.9712549426706669,0.01703169132789384,-0.7241832841710263,-0.2300399671717468,0.7717420223846441,14.518356323242188,-39.37466655983255,0.24707165849963997,1,0.3005561828613281,0.3833341598510742,0.38777804374694824,0.052222490310668945,0.3366670608520508,0,0.04560627024277397,-1.492550602100948,4.902222156524658,-1.3142830284303628,5.039999961853027,3.3749463565359195,5.261110782623291,0.04560627024277397
7373,2010-01-26,5.033332824707031,5.101110935211182,4.9277777671813965,4.99666690826416,56122200.0,0.007786438711535171,1.0129022969411035,1.3200233468378768,32.59152162078816,44.1783703219438,0.38303978460739874,0.4440517737770726,0.4053091781262115,0.1240871930265639,14.623968737846194,0.17333316802978516,0.027526019855469208,-0.4098893404006958,-0.9369126146253315,0.11713393382393988,-0.6734009775130136,-0.14637770328837796,0.6800153094216927,32.047974238355195,-15.963799759159912,0.2635116371123176,1,0.2583343982696533,0.34444522857666016,0.3488891124725342,0.05555558204650879,0.30666732788086026,1,0.04370866674043428,1.9156489457410835,4.994443893432617,-1.492550602100948,4.902222156524658,-1.3142830284303628,5.039999961853027,0.04370866674043428
7374,2010-01-27,5.059999942779541,5.093332767486572,4.989999771118164,5.011110782623291,48447000.0,0.00529810346369497,-1.2682834922595434,1.3333680131089551,32.97645110273362,41.37669994393307,0.2976160220701525,0.40267611493282374,0.37656253734339806,0.10516852644914465,15.299177583928076,0.1033329963684082,-0.0358926512781812,-0.3607777595520023,-0.9136270888366669,0.19207156973266226,-0.6372024241943341,-0.08435309490967047,0.6036806765619573,42.66297376093294,-0.8113243828925505,0.27642466464233223,1,0.23166728019714355,0.3177781105041504,0.3216665983200073,0.04999995231628418,0.38111114501953125,2,0.04369779116021166,1.0129022969411035,5.033332824707031,1.9156489457410835,4.994443893432617,-1.492550602100948,4.902222156524658,0.04369779116021166
7375,2010-01-28,4.853332996368408,5.119999885559082,4.848888874053955,5.0855560302734375,54915300.0,-0.040843270503597484,-1.248845538488313,-4.749990246566791,29.76804440849736,38.774095488784965,0.42066809697505914,0.5917258094746103,0.576377303173933,0.31368842228227667,16.21098498960937,0.27111101150512695,-0.102533597112628,-0.5370002508163454,-1.1445908104137317,0.07059030878104089,-0.840795530615039,-0.2332049710176518,0.7636601590730985,1.6392260461058707,-36.979637588256296,0.3037952797986933,1,0.3888895511627197,0.5061113834381104,0.5266669988632202,0.256666898727417,0.5944452285766602,3,0.08653848326669888,-1.2682834922595434,5.059999942779541,1.0129022969411035,5.033332824707031,1.9156489457410835,4.994443893432617,0.08653848326669888
7376,2010-01-29,4.762221813201903,4.907777786254883,4.7311110496521,4.897778034210205,46597500.0,-0.01877290992286751,1.2714269949482564,0.583732882689575,15.804609572456258,35.18602373838242,0.4222323938210293,0.6619967810475744,0.6571080294602778,0.4045980811433667,17.630248669877552,0.1766667366027832,-0.15511080031204294,-0.5933336257934583,-1.2612959839518902,0.0746287323649737,-0.9273148048726743,-0.2593524467142423,0.7933229997285993,7.999911716993882,-23.107265457709264,0.3339811790792162,1,0.4211118221282968,0.5383336544036874,0.617778182029725,0.3477780818939218,0.7400002479553232,4,0.12739159694257696,-1.248845538488313,4.853332996368408,-1.2682834922595434,5.059999942779541,1.0129022969411035,5.033332824707031,0.12739159694257696
7377,2010-02-01,4.869999885559082,4.906667232513428,4.804443836212158,4.871110916137695,49893300.0,0.02263188834640051,1.8307452595996407,0.008196086984050993,22.059875375359724,31.51442580124882,0.23052719107445263,0.5411860600630716,0.5384834180507605,0.2966754298075287,19.366706437527913,0.14444541931152433,-0.2135280461166058,-0.45966665744781476,-1.1616407681526733,0.24230745325704373,-0.810653712800244,-0.10867960209538552,0.6031015510435802,35.71427695605101,9.845152571021647,0.35098705535242913,2,0.16888904571533203,0.4305555820465088,0.5341668128967285,0.24000000953674316,0.6733331680297852,0,0.10586372639925279,1.2714269949482564,4.762221813201903,-1.248845538488313,4.853332996368408,-1.2682834922595434,5.059999942779541,0.10586372639925279
7378,2010-02-02,4.9422221183776855,4.956666946411133,4.874444007873535,4.894443988800049,32089500.0,0.01483002762130714,1.1449149169071549,-43.00343347639485,27.54147886707304,29.86760463975044,0.059531108352499196,0.45390659744416606,0.45610187732870244,0.22238528034426253,21.214218928961255,0.08666706085205078,-0.265739726783071,-0.3631110906600954,-1.0840859060420325,0.3578637247218417,-0.7235984983510644,-0.0026236829691264063,0.4566802795299205,54.2857107824204,28.273045114783205,0.3604874076909686,2,0.07055544853210449,0.3583333492279053,0.4677778482437134,0.16777777671813965,0.6888890266418457,1,0.07868704129280157,1.8307452595996407,4.869999885559082,1.2714269949482564,4.762221813201903,-1.248845538488313,4.853332996368408,0.07868704129280157
7379,2010-02-03,4.889999866485597,5.031110763549805,4.883333206176758,4.911110877990723,42611400.0,-0.010566552987956612,-7.580660344708244,-0.4418551268488207,25.01782530376434,28.605494531119277,0.0598713748650459,0.4768460148424074,0.5004290510375018,0.2700150331380291,22.161223982279967,0.14777755737304688,-0.31400032261258914,-0.3812222242355334,-1.113496679188044,0.3510522307169772,-0.7473594517117883,-0.015084996759278546,0.4421233965964584,40.85712989495571,16.40805011253522,0.3661372274762553,2,0.03555560111999423,0.41055560111999423,0.5572221279144278,0.2550001144409171,0.7744441032409659,2,0.09202460089752651,1.1449149169071549,4.9422221183776855,1.8307452595996407,4.869999885559082,1.2714269949482564,4.762221813201903,0.09202460089752651
7380,2010-02-04,4.703332901000977,4.853332996368408,4.70111083984375,4.853332996368408,54693900.0,-0.03817320461785123,1.0296274632597202,7.105301199376894,23.03149938893553,27.293780265889428,0.21653039925671713,0.6257633946744976,0.6787317112707107,0.4531573349768472,23.092170305827715,0.1888890266418466,-0.3861940991384074,-0.5235558271408083,-1.2814813415838273,0.23436968730221075,-0.9025185843623174,-0.1445930699192992,0.5686891407380825,0.6733520215010259,-22.299100774604945,0.37896275722150935,2,0.20722246170043945,0.5822224617004395,0.7438890933990479,0.4416670799255371,0.9766669273376456,3,0.15686284648086035,-7.580660344708244,4.889999866485597,1.1449149169071549,4.9422221183776855,1.8307452595996407,4.869999885559082,0.15686284648086035
7381,2010-02-05,4.7688889503479,4.781110763549805,4.672222137451172,4.693333148956299,66291300.0,0.013938211631367103,1.1777849833582879,-0.5037050223636484,26.762426810076278,26.172636938853813,0.14535799334918398,0.5255454912894058,0.6051857505693921,0.3841559214330559,24.310792686090394,0.10888862609863281,-0.41744405845071064,-0.4188886642456051,-1.1870296385847396,0.3492523100935294,-0.8029591514151724,-0.03481817707603785,0.4346237471637213,26.93504498806873,3.072346307142489,0.3840704871695672,2,0.12722206115722656,0.5022220611572266,0.678333044052124,0.3761110305786133,0.957777976989747,4,0.1423579541619735,1.0296274632597202,4.703332901000977,-7.580660344708244,4.889999866485597,1.1449149169071549,4.9422221183776855,0.1423579541619735
7382,2010-02-08,4.72333288192749,4.866666793823242,4.712222099304199,4.77666711807251,41737500.0,-0.009552763525157548,-3.088228611819352,-0.7058920051498245,23.787699228480932,25.194434450819678,0.1658540094886618,0.5109248000682527,0.6444935694401845,0.4264634991255356,23.925469844512794,0.15444469451904297,-0.42249982156735566,-0.40961136817932164,-1.1435355337722228,0.32431279741357955,-0.7765734509757722,-0.04264928538287105,0.4057991371756682,14.241394337827712,-5.461067164717486,0.3669620827964507,2,0.17277812957763672,0.5477781295776367,0.7238891124725342,0.42166709899902344,0.9688892364501953,0,0.16490245314064933,1.1777849833582879,4.7688889503479,1.0296274632597202,4.703332901000977,-7.580660344708244,4.889999866485597,0.16490245314064933
7383,2010-02-09,4.786666870117188,4.878889083862305,4.7733330726623535,4.8544440269470215,60439500.0,0.013408749663194053,-1.2352964935753414,1.270800178810891,33.149218803189,25.213630861981386,0.07135452736984593,0.3907935152683448,0.5748020296229202,0.3619727058176476,23.488941169628518,0.15555620193481445,-0.4122196735279058,-0.29749963283538694,-0.983432671476856,0.3884334058060821,-0.6404661521561215,0.04546688648534758,0.2784977655546923,31.888648550975212,11.713922371870382,0.3429665193207344,2,0.10944414138793856,0.48444414138793856,0.6633328199386588,0.3583331108093253,0.9744439125061026,1,0.15807788676406354,-3.088228611819352,4.72333288192749,1.1777849833582879,4.7688889503479,1.0296274632597202,4.703332901000977,0.15807788676406354
7384,2010-02-10,4.786666870117188,4.81777811050415,4.737778186798097,4.788888931274414,31986900.0,0.0,1.6666454740522632,0.03278480923601684,39.32587701004496,26.275612262153338,0.0318546657667369,0.3415342733148785,0.5707133590729105,0.3620283149072945,24.104049763048423,0.0799999237060538,-0.41245699973755734,-0.25511076450347847,-0.9015029801570815,0.3912814511501246,-0.5783068723302796,0.06808534332332261,0.22348581580379268,55.37640859044094,31.581151327013558,0.3231961078268014,2,0.0649995803832999,0.48444414138793856,0.6680551767349234,0.3583331108093253,0.9366660118103018,2,0.1764159273698671,-1.2352964935753414,4.786666870117188,-3.088228611819352,4.72333288192749,1.1777849833582879,4.7688889503479,0.1764159273698671
7385,2010-02-11,5.006667137145996,5.050000190734863,4.833333015441895,4.842222213745117,70298100.0,0.04596105661796801,-1.3780400366348426,-74.00557939917121,54.11559833885681,30.532388791753398,-0.18339360023470785,0.07312752589705074,0.34927561549704755,0.1431151220211504,24.338875855248755,0.2633333206176749,-0.40461182083491654,-0.0019994020462039686,-0.5770409823225302,0.5730421782301223,-0.28952019218436753,0.2855213880919596,-0.3344449996948242,88.52949417992623,59.44400242118689,0.2875207901381631,2,-0.14555597305297852,0.26444387435913086,0.4480549097061157,0.13833284378051758,0.7488889694213867,3,0.13138018057967527,1.6666454740522632,4.786666870117188,-1.2352964935753414,4.786666870117188,-3.088228611819352,4.72333288192749,0.13138018057967527
7386,2010-02-12,4.988889217376709,4.99666690826416,4.912221908569336,4.9377779960632315,46888200.0,-0.0035508491541982323,1.5333524068378515,0.3108105757018722,49.76747936776105,33.61101145757577,-0.14536868726595387,0.04370315485653453,0.3605799969071857,0.1615329517374562,24.531374479239716,0.09444522857666016,-0.4004979794570067,0.011611557006835582,-0.4871695866506194,0.5103927006642905,-0.2377790148218919,0.26100212883556306,-0.3091115188598632,81.90795231883813,48.87389228937525,0.24939057182872734,2,-0.1277780532836914,0.28222179412841797,0.4774993658065796,0.1561107635498047,0.761110782623291,4,0.13852995744117114,-1.3780400366348426,5.006667137145996,1.6666454740522632,4.786666870117188,-1.2352964935753414,4.786666870117188,0.13852995744117114
7387,2010-02-16,5.123332977294922,5.135556221008301,5.008889198303223,5.055555820465088,42340500.0,0.026948636071118637,1.7469533160640514,1.3260719483524044,53.48837037376558,36.493999402763826,-0.26831417442438976,-0.13189423332766026,0.22098400920814232,0.027825484466114325,24.950727407225877,0.1466670036315918,-0.3668135468919491,0.16788866519928014,-0.2561149306822452,0.5918922610808055,-0.044113132741482985,0.37989046314004327,-0.43615082893371593,96.92711948319409,61.13412245468763,0.21200179794076274,2,-0.21944379806518555,0.14777803421020508,0.3430556058883667,0.021667003631591797,0.5544447898864746,1,0.11776200233647138,1.5333524068378515,4.988889217376709,-1.3780400366348426,5.006667137145996,1.6666454740522632,4.786666870117188,0.11776200233647138
7388,2010-02-17,5.123332977294922,5.174444198608398,5.054443836212158,5.168889045715332,36320400.0,0.0,3.235328766892745,-0.672144872272916,52.50657977426647,39.54830545504184,-0.26811729012884644,-0.1796070832582224,0.2178747463418924,0.03066271563931977,25.456108794527644,0.12000036239624023,-0.3011124439066517,0.1923331260681156,-0.1116160621335851,0.4962823142698163,0.04035853196726524,0.34430772016896594,-0.41821586602783256,88.29512260375316,51.166425042708504,0.15197459410085026,2,-0.19999980926513672,0.13944458961486816,0.4558335542678833,0.1344449520111084,0.5633339881896973,2,0.11103887715358529,1.7469533160640514,5.123332977294922,1.5333524068378515,4.988889217376709,-1.3780400366348426,5.006667137145996,0.11103887715358529
7389,2010-02-18,5.155556201934815,5.1644439697265625,5.077777862548828,5.102221965789795,25281000.0,0.006289504270500679,1.4375301754197736,-1.1707383449517665,63.87755674005463,44.086756271832854,-0.28911328425337857,-0.23204049086365064,0.17611844191213333,0.0023090032552675055,25.46331897001758,0.08666610717773438,-0.24960986837685173,0.22983407974243253,-0.05290608623886506,0.5125742457237301,0.08846399675178418,0.3712041627330809,-0.4222794654272475,94.46280344776515,50.6619570211967,0.14137008299064863,2,-0.23222303390503019,0.03277683258056552,0.42361032962798983,0.10222172737121493,0.5099997520446768,3,0.11745669273496007,3.235328766892745,5.123332977294922,1.7469533160640514,5.123332977294922,1.5333524068378515,4.988889217376709,0.11745669273496007
7390,2010-02-19,5.196667194366455,5.2366671562194815,5.128889083862305,5.155556201934815,33928200.0,0.00797411391155256,-1.2823402300243165,0.7708180599016246,70.90907755676058,48.991939688131104,-0.28260440575097245,-0.27490720391596923,0.1294808245107344,-0.03218810827311813,25.05711948111495,0.10777807235717685,-0.21260261449017737,0.2631117105484009,-0.04084434006335602,0.5670677611601578,0.11113368524252198,0.4150897358542798,-0.43692041013283767,87.67127515575169,37.71667997027468,0.15197802530587856,2,-0.22222256660461426,-0.011667013168334961,0.3824993371963501,0.061110734939575195,0.5266656875610352,4,0.1013468186171278,1.4375301754197736,5.155556201934815,3.235328766892745,5.123332977294922,1.7469533160640514,5.123332977294922,0.1013468186171278
7391,2010-02-22,5.202221870422363,5.241110801696777,5.175556182861328,5.225555896759033,32790600.0,0.0010688920125441204,1.4081557581649544,-0.5675860629117688,67.73423691262595,53.87488831970278,-0.24610742366110738,-0.27071392246962755,0.12397382521011568,-0.032697131141702585,24.105113576506625,0.06555461883544922,-0.16391003778003466,0.25366640090942383,-0.07257178841223766,0.5799045902310853,0.09054730624859264,0.416785495570255,-0.4043214564298765,83.25352563839311,30.196491530437996,0.16311909466083088,2,-0.21277737617492676,-0.017221689224243164,0.3769446611404419,0.05555605888366699,0.5011110305786142,0,0.10636498210332856,-1.2823402300243165,5.196667194366455,1.4375301754197736,5.155556201934815,3.235328766892745,5.123332977294922,0.10636498210332856
7392,2010-02-23,5.222221851348877,5.238889217376709,5.142221927642822,5.184443950653076,46153800.0,0.0038445074863540096,1.7187093486394787,-1.6190048022887504,65.82910021360587,57.50598625419353,-0.20997945164066145,-0.28751546458316035,0.1045056575134522,-0.046259792405364486,23.025473714960583,0.09666728973388672,-0.08842875969070185,0.2622774839401245,-0.08587322238904616,0.6104281902692952,0.08820213077553962,0.4363528371047094,-0.38000039858596146,89.88093565518598,35.45174328248482,0.1740753531645852,2,-0.23277735710144043,-0.06833267211914062,0.3569446802139282,0.03555607795715332,0.4333343505859384,1,0.1010639079829212,1.4081557581649544,5.202221870422363,-1.2823402300243165,5.196667194366455,1.4375301754197736,5.155556201934815,0.1010639079829212
7393,2010-02-24,5.25333309173584,5.260000228881836,5.18222188949585,5.222221851348877,29479500.0,0.0059574719865505,2.4999409928225815,0.8235301542422941,71.04242092850488,61.030046689577965,-0.18766792015633538,-0.31758237338160544,0.06957047123363758,-0.06854075110685898,22.448372704397144,0.07777833938598633,-0.01961921166351832,0.28238871097564733,-0.08867332527085114,0.6534507472221458,0.09685769285239765,0.467919729098897,-0.37122270407953817,96.34120811832065,38.53481717133008,0.18553101812324937,2,-0.2066664695739746,-0.09944391250610352,0.3408334255218506,0.026111364364624023,0.5466670989990225,2,0.08079530995536177,1.7187093486394787,5.222221851348877,1.4081557581649544,5.202221870422363,-1.2823402300243165,5.196667194366455,0.08079530995536177
7394,2010-02-25,5.281110763549805,5.288888931274414,5.144443988800049,5.176667213439941,41621400.0,0.005287628126543709,1.4074180037988062,3.3571001609318722,91.0093885590897,65.12935671404828,-0.15414264541914324,-0.34566822395057706,0.03760385052864201,-0.08707729352334326,21.749647224586173,0.14444494247436523,0.0647573757917348,0.2991108417510988,-0.09554856028251457,0.6937702437847122,0.10178114073429256,0.49644054276790506,-0.3536535949464392,95.13864053596548,28.86168533663715,0.19732970101680652,2,-0.1805553436279297,-0.2716662883758545,0.3563891649246216,0.15944457054138184,0.5644450187683105,3,0.07679373148807267,2.4999409928225815,5.25333309173584,1.7187093486394787,5.222221851348877,1.4081557581649544,5.202221870422363,0.07679373148807267
7395,2010-02-26,5.2733330726623535,5.313333034515381,5.218889236450195,5.2755560874938965,26195400.0,-0.0014727376939587256,1.428581938569064,-0.02128436681063214,89.0033624351109,69.48889927708716,-0.11684826809024873,-0.32128426535145493,0.03951142851470557,-0.06979699486113233,20.494653059451874,0.09444379806518555,0.12399270230069881,0.27033314704894984,-0.1398891369957056,0.6805554310936053,0.06522200502662212,0.47544428907127756,-0.2952754572850411,76.62339833800573,5.148128740306447,0.2051111420223278,2,-0.11222195625305176,-0.28055548667907715,0.2377779483795166,0.17722225189208984,0.5555558204650879,4,0.07437855259901438,1.4074180037988062,5.281110763549805,2.4999409928225815,5.25333309173584,1.7187093486394787,5.222221851348877,0.07437855259901438
7396,2010-03-01,5.368888854980469,5.371110916137695,5.293333053588867,5.305555820465088,28586700.0,0.018120566442785258,1.2951054953249987,-28.48970398970399,96.33173330632019,74.2492729362599,-0.170793220146491,-0.3890041580696124,-0.06178480625353089,-0.15688345814286997,18.875493863558628,0.0977778434753418,0.1767697354850819,0.33555557727813756,-0.08916461427595124,0.7602757688322264,0.12319548150109316,0.547915673055182,-0.3371871725410651,99.02919700426028,19.4750673396683,0.21236009577704457,3,-0.156111478805542,-0.34722232818603516,0.07833313941955566,0.07833313941955566,0.40000009536743164,0,0.06601813457513095,1.428581938569064,5.2733330726623535,1.4074180037988062,5.281110763549805,2.4999409928225815,5.25333309173584,0.06601813457513095
7397,2010-03-02,5.385556221008301,5.43222188949585,5.347777843475342,5.376667022705078,30943800.0,0.0031044349171747143,-1.5332875575773182,0.1403564249090868,96.068371052342,79.0894719671572,-0.1635517378413569,-0.3847956257776026,-0.08490536199227616,-0.16511150574136835,17.29759890878238,0.08444404602050781,0.19501831283354853,0.32644512653350866,-0.11862912708013607,0.7715193801471534,0.10390799972668674,0.5489822533403306,-0.2927608765032046,83.78413756764549,-1.7250253940245415,0.2225371268068222,3,-0.13055634498596191,-0.33333420753479004,-0.011944890022277832,-0.007778167724609375,0.5011105537414551,1,0.0590053593263169,1.2951054953249987,5.368888854980469,1.428581938569064,5.2733330726623535,1.4074180037988062,5.281110763549805,0.0590053593263169
7398,2010-03-03,5.331110954284668,5.407777786254883,5.269999980926514,5.286666870117188,33776100.0,-0.010109497420387026,-2.542853989896513,4.999785430747674,88.64343105467294,81.84123577989254,-0.08552781794248965,-0.315919309526862,-0.032807470600532795,-0.10259977468215009,15.811053761256755,0.13777780532836914,0.2227119739568426,0.2525554180145262,-0.20482657090897405,0.7099374069380264,0.023864423552775627,0.48124641247627675,-0.17043030078142074,64.86494099556928,-23.445568341670963,0.22869099446175017,3,-0.05055546760559082,-0.2788889408111572,0.005278110504150391,0.04666709899902344,0.5533332824707031,2,0.060858843575444244,-1.5332875575773182,5.385556221008301,1.2951054953249987,5.368888854980469,1.428581938569064,5.2733330726623535,0.060858843575444244
7399,2010-03-04,5.3400001525878915,5.353332996368408,5.288888931274414,5.3122220039367685,25968600.0,0.001667419489005173,1.3673594506775342,0.6250134111538008,83.78365316770382,83.27174418110846,-0.07319997359369523,-0.3050048048273366,-0.04402499682962446,-0.10564850467887066,14.792107716720743,0.06444406509399414,0.2368523387390038,0.23894460201263534,-0.22362644673878673,0.7015156507640574,0.007659077636923861,0.4702301263883468,-0.12501125188612416,56.770922973417406,-30.210162738017324,0.23128552437571107,3,-0.052778244018555576,-0.28777813911438077,-0.005277514457703525,0.03777790069579989,0.5355558395385733,3,0.08614232677953093,-2.542853989896513,5.331110954284668,-1.5332875575773182,5.385556221008301,1.2951054953249987,5.368888854980469,0.08614232677953093
7400,2010-03-05,5.441111087799072,5.45111083984375,5.365555763244629,5.365555763244629,28179900.0,0.01893463152097108,-1.2647001281153165,2.7199553686378852,89.20991268108752,85.65793037760419,-0.151971497299912,-0.36681610830567735,-0.14884471299521174,-0.20085718820847287,13.219376277193263,0.11111068725585849,0.256920335296436,0.30316662788391113,-0.14324727297860917,0.7495805287464314,0.07995967745265098,0.5263735783151713,-0.18267558933848882,94.4786568268403,6.572645609093215,0.22320695043126001,3,-0.14444470405578613,-0.37944459915161133,-0.10638844966888428,-0.06333303451538086,0.47888898849487305,4,0.074331269476551,1.3673594506775342,5.3400001525878915,-2.542853989896513,5.331110954284668,-1.5332875575773182,5.385556221008301,0.074331269476551
7401,2010-03-08,5.447778224945068,5.514443874359131,5.423333168029785,5.461111068725586,20457900.0,0.0012253264155819288,-1.9285238062395107,-0.1764646483771008,86.13852025668345,87.9145326046128,-0.13426253915092445,-0.3373087741960932,-0.16033005444205806,-0.202321736638714,11.585552404630215,0.0911107063293457,0.26173741062721323,0.2758893013000492,-0.15535271699939202,0.7071313195994904,0.060268292150328584,0.4915103104497698,-0.1588892936706543,72.72762740033865,-13.457408971121637,0.2156210091497204,3,-0.11833429336547852,-0.354445219039917,-0.14694476127624512,-0.0883338451385498,0.7144436836242676,0,0.0699570820334221,-1.2647001281153165,5.441111087799072,1.3673594506775342,5.3400001525878915,-2.542853989896513,5.331110954284668,0.0699570820334221
7402,2010-03-09,5.502222061157227,5.555555820465088,5.429999828338623,5.429999828338623,29178900.0,0.009993768829072991,-2.476934656446214,-5.416866349558314,87.63786390291502,89.75847071288061,-0.16182957403560216,-0.3482639496711002,-0.22074233059283355,-0.25007588263757086,10.560889281688757,0.12555599212646484,0.2578371372259003,0.29138867855072004,-0.10885861701841382,0.6916359741198539,0.09126503076615311,0.49151232633528696,-0.16822214126586932,81.32282659880372,-4.405471032923458,0.20012364778456695,3,-0.1522221565246582,-0.3883330821990967,-0.26027750968933105,-0.20166659355163574,0.6366667747497559,1,0.04846530842024732,-1.9285238062395107,5.447778224945068,-1.2647001281153165,5.441111087799072,1.3673594506775342,5.3400001525878915,0.04846530842024732
7403,2010-03-10,5.543333053588867,5.553332805633545,5.444444179534912,5.491110801696777,39405600.0,0.007471707243853709,2.015396804436815,0.7230772278012162,87.85236392545582,89.40769019803241,-0.17598469167386188,-0.3476026304491855,-0.2690789927730943,-0.28912228658399375,9.567903480171108,0.10888862609863281,0.26211711749469657,0.29466636180877703,-0.07892266904421419,0.6682553926617683,0.10787184638228098,0.4814608772352731,-0.16502195358276417,95.41646624621586,10.347176133558378,0.18679451542649567,3,-0.15611052513122559,-0.4294440746307373,-0.37361085414886475,-0.24277758598327637,0.5055561065673828,2,0.061936332859994225,-2.476934656446214,5.502222061157227,-1.9285238062395107,5.447778224945068,-1.2647001281153165,5.441111087799072,0.061936332859994225
7404,2010-03-11,5.631111145019531,5.6644439697265625,5.514443874359131,5.514443874359131,41865300.0,0.01583489402171767,-1.5714168938443367,2.234052849759857,88.86668708625798,89.39250404815985,-0.23344317032713402,-0.3888077244718957,-0.3602745227563977,-0.37357700358020196,8.580213646284582,0.15000009536743164,0.2719872869931992,0.34022223949432373,-0.0031717330491840556,0.6836162120378315,0.16852525322256984,0.5119192257660776,-0.2173511009216309,88.8477283532276,3.937892293091977,0.17169698627175387,3,-0.16388916969299316,-0.46277809143066406,-0.4744446277618408,-0.33055567741394043,0.391110897064209,3,0.04498811783530532,2.015396804436815,5.543333053588867,-2.476934656446214,5.502222061157227,-1.9285238062395107,5.447778224945068,0.04498811783530532
7405,2010-03-12,5.6644439697265625,5.684443950653076,5.615555763244629,5.656667232513428,21461400.0,0.005919404509803217,1.8837566744847547,0.06665740244984039,89.39383841109554,88.62162683757933,-0.229608317094117,-0.3903482277303425,-0.3952034656051211,-0.4035717958902971,9.112813964014574,0.06888818740844727,0.27703456303828666,0.3406662225723265,-0.013926234704039864,0.6952586798486928,0.1633699939341433,0.5179624512105097,-0.2199997901916504,92.34042320061214,6.922779851445725,0.177296228638183,3,-0.18722200393676758,-0.4861109256744385,-0.5513885021209717,-0.3638885021209717,0.4700002670288086,4,0.03726968146003107,-1.5714168938443367,5.631111145019531,2.015396804436815,5.543333053588867,-2.476934656446214,5.502222061157227,0.03726968146003107
7406,2010-03-15,5.679999828338622,5.694444179534912,5.624444007873535,5.646667003631593,26702100.0,0.00274622870226926,1.2500306541597694,4.286222331227928,89.31288144588258,87.87101688130605,-0.21947192982443564,-0.3704671237938202,-0.4120643211566284,-0.4157894495019496,9.692337427385429,0.07000017166137695,0.2685980027737971,0.3216665506362908,-0.030202818370448803,0.6735359196430304,0.14573186613292144,0.49760123513966015,-0.1875556945800776,94.53784846189876,9.284713235337193,0.1759346845033696,3,-0.19777774810790927,-0.49666666984558017,-0.5819444656372061,-0.39444446563720614,0.48555612564087003,0,0.04225356605785713,1.8837566744847547,5.6644439697265625,-1.5714168938443367,5.631111145019531,2.015396804436815,5.543333053588867,0.04225356605785713
7407,2010-03-16,5.726666927337647,5.735556125640869,5.6666669845581055,5.68222188949585,22990500.0,0.008216038804472081,1.2142506820341477,1.3333714808881727,89.59098940281663,87.97630114221091,-0.23765605756341834,-0.3895909272786193,-0.45726438752644594,-0.45813892115925636,11.173863141509965,0.06888914108276367,0.26793031352339014,0.3381669521331796,-0.03185472419149704,0.7081886284578562,0.15315611397084083,0.5231777902955184,-0.19382278442382894,96.94646735658648,12.554920709241884,0.1850108381623385,3,-0.21444439888000577,-0.5027778148651132,-0.6430559158325204,-0.4555559158325204,0.4622220993041992,1,0.07605732737003801,1.2500306541597694,5.679999828338622,1.8837566744847547,5.6644439697265625,-1.5714168938443367,5.631111145019531,0.07605732737003801
7408,2010-03-17,5.6922221183776855,5.755556106567383,5.661110877990723,5.726666927337647,23272200.0,-0.00601480920699804,1.048188784215588,-0.7749978542614413,84.00723562400937,88.00114363735598,-0.16382917144169973,-0.3271123432512608,-0.42304788352229394,-0.41775882546772447,12.570554705610038,0.09444522857666016,0.2517717206254133,0.27527768611907977,-0.0963766680849476,0.6469320403231071,0.08945050901706608,0.46110486322109345,-0.11883557891845697,73.73256943057338,-8.915387626133437,0.18582717710201388,3,-0.1316661834716797,-0.4455549716949463,-0.6086111068725586,-0.4211111068725586,0.6211109161376953,2,0.07846965705839315,1.2142506820341477,5.726666927337647,1.2500306541597694,5.679999828338622,1.8837566744847547,5.6644439697265625,0.07846965705839315
7409,2010-03-18,5.761110782623291,5.771111011505128,5.671111106872559,5.702221870422362,27639000.0,0.012102244573906296,1.5351933898683794,-1.7096600033224247,86.64427529918831,87.71607281714496,-0.18629200399410983,-0.36713130119092696,-0.4959898395503224,-0.4811561705949323,14.071396696341681,0.09999990463256925,0.23969299026819169,0.3138886213302614,-0.06666358340337819,0.694440826063901,0.12361251896344161,0.5041647236970812,-0.15129032974243195,93.57126873335058,9.741494945559708,0.19027610236681963,3,-0.16388869285583496,-0.5066661834716788,-0.6774997711181641,-0.48999977111816406,0.5722222328186044,3,0.049951890944530675,1.048188784215588,5.6922221183776855,1.2142506820341477,5.726666927337647,1.2500306541597694,5.679999828338622,0.049951890944530675
7410,2010-03-19,5.72333288192749,5.828888893127441,5.683332920074463,5.72333288192749,33425100.0,-0.006557398758889832,-2.6389027966525997,0.0,79.1589093736343,86.94056049680617,-0.11652474294422888,-0.30343093345768324,-0.4633609064145112,-0.4333494307642649,15.359589638020005,0.14555597305297852,0.23547790101594135,0.2497774362564087,-0.13066148166569036,0.6302163541785077,0.059557977295359166,0.4399968952174582,-0.08125431732177724,48.369453670186964,-32.15228770480929,0.1902194589610494,3,-0.09388852119445801,-0.39222192764282227,-0.6619441509246826,-0.4522218704223633,0.46777820587158203,4,0.052222920861382915,1.5351933898683794,5.761110782623291,1.048188784215588,5.6922221183776855,1.2142506820341477,5.726666927337647,0.052222920861382915
7411,2010-03-22,5.755556106567383,5.792222023010254,5.6666669845581055,5.671111106872559,18254700.0,0.0056301503520166385,-1.6904676755188164,100.0,79.67901593445674,86.05624405586636,-0.11230890498271329,-0.3078583031810407,-0.4992111241877435,-0.45562720290314385,16.625946284010453,0.12555503845214844,0.24653660494780638,0.25433394908904994,-0.12349333911366589,0.6321612372917658,0.06542030498769158,0.4432475931904083,0.0733327865600586,56.29177845482243,-22.83342398887786,0.1889136441013581,3,-0.11888957023620605,-0.38500070571899414,-0.6894450187683105,-0.48444509506225586,0.4533329010009757,0,0.06582997770722065,-2.6389027966525997,5.72333288192749,1.5351933898683794,5.761110782623291,1.048188784215588,5.6922221183776855,0.06582997770722065
7412,2010-03-23,5.75,5.777778148651122,5.637777805328369,5.774444103240968,28452600.0,-0.0009653466084785789,7.999708798872436,-0.28946774029612443,86.46022003781837,85.90156140168443,-0.07588992734621147,-0.2748254979854847,-0.5060897747045292,-0.4383360756149628,18.062316437329205,0.14000034332275302,0.2444971416240982,0.2223889350891115,-0.14702046239918332,0.5917983325774063,0.03768423634496454,0.4070936338332585,0.0788888931274414,58.72092297942309,-21.290712654693273,0.1847046987441472,3,-0.07833361625671387,-0.33111095428466797,-0.6838889122009277,-0.47888898849487305,0.6144437789916992,1,0.07227060069208568,-1.6904676755188164,5.755556106567383,-2.6389027966525997,5.72333288192749,1.5351933898683794,5.761110782623291,0.07227060069208568
7413,2010-03-24,5.6777777671813965,5.732222080230713,5.635556221008301,5.730000019073486,21191400.0,-0.012560388316278925,2.411753816119423,2.136394670620058,76.48074310608945,84.52534540388793,0.01945472862052533,-0.1783169371445874,-0.44553525121822535,-0.3536151714079434,19.440595916934715,0.11444377899169922,0.24965386362084896,0.12894446849823016,-0.22244814646812294,0.48033708346458326,-0.04675183898494595,0.30464077598140626,0.14346668243408178,21.83880546950534,-58.588124554099345,0.17569630748317652,3,0.04444456100463867,-0.23611140251159668,-0.5902776718139648,-0.40666675567626953,0.5500001907348633,2,0.09001959576769059,7.999708798872436,5.75,-1.6904676755188164,5.755556106567383,-2.6389027966525997,5.72333288192749,0.09001959576769059
7414,2010-03-25,5.686666965484619,5.814444065093994,5.67888879776001,5.74666690826416,30698100.0,0.001565612228538349,-2.5881933443986544,1.1489344217388922,72.50502133521186,82.64881017323418,0.021540037945005253,-0.16365575338605787,-0.46211014505613335,-0.3520270454098178,21.318717791034068,0.13666629791259766,0.24897504098655077,0.11755585670471191,-0.21509335921295758,0.4502050726223814,-0.04876875125412283,0.28388046466354666,-0.05111074447631836,26.436682385903985,-50.05594184487477,0.16632460795883475,3,0.03999948501586914,-0.23333358764648438,-0.5936115980148315,-0.4155559539794922,0.7022218704223633,3,0.11019918571534593,2.411753816119423,5.6777777671813965,7.999708798872436,5.75,-1.6904676755188164,5.755556106567383,0.11019918571534593
7415,2010-03-26,5.665555953979492,5.716667175292969,5.6111111640930185,5.702221870422362,22098600.0,-0.003712369940645499,2.2203052035902613,0.6110991901707725,69.44437585202424,80.44119844058325,0.04785817022728356,-0.11768766777030137,-0.45019903230998803,-0.3186454927769553,22.866852391698426,0.10555601119995028,0.2451367769425703,0.07683370113372767,-0.22743026014266654,0.3810976624101219,-0.07529827950446943,0.22896568177192478,0.14888811111450195,26.776183105857754,-48.11927974042736,0.15213198063819733,3,0.054444074630737305,-0.18666696548461914,-0.6097228527069092,-0.39444494247436523,0.4822220802307129,4,0.11786611356178667,-2.5881933443986544,5.686666965484619,2.411753816119423,5.6777777671813965,7.999708798872436,5.75,0.11786611356178667
7416,2010-03-29,5.72333288192749,5.755556106567383,5.667778015136719,5.712222099304199,18704700.0,0.010197927337989743,1.3234861632640182,-0.30302754441179497,69.62516474112465,78.22277347817302,-0.0034928581508939516,-0.15552276171927737,-0.5150106312131255,-0.36486225974571784,24.21537993837254,0.09000015258789062,0.23366637105831423,0.11688842773437536,-0.17447873848214535,0.40825559395089606,-0.028795155373884995,0.2625720108426357,0.0911111831665039,55.1911261197878,-18.11093756050557,0.14568358310826054,3,-0.003332853317260742,-0.2377774715423584,-0.6436104774475098,-0.4522218704223633,0.2566671371459961,0,0.08173178382628765,2.2203052035902613,5.665555953979492,-2.5881933443986544,5.686666965484619,2.411753816119423,5.6777777671813965,0.08173178382628765
7417,2010-03-30,5.7033329010009775,5.756667137145996,5.681110858917236,5.739999771118164,31312800.0,-0.003494464036796874,1.1587013977820768,-3.3001158748550763,64.75403781111334,76.08352927674015,0.014359122891714371,-0.11646638003796106,-0.5005959409707179,-0.33885407626503383,25.27021822423452,0.07555627822875977,0.217365739226274,0.08099961280822843,-0.19383893501516347,0.3558381606316203,-0.05641966110346708,0.21841888671992393,0.10704450607299698,45.355049012710666,-24.11078365896752,0.13741927391169592,3,0.01666712760925204,-0.21777749061584561,-0.6161105632781991,-0.4322218894958505,0.20000028610229492,1,0.08864222294978652,1.3234861632640182,5.72333288192749,2.2203052035902613,5.665555953979492,-2.5881933443986544,5.686666965484619,0.08864222294978652
7418,2010-03-31,5.655556201934815,5.710000038146973,5.622221946716309,5.688889026641847,31056300.0,-0.008376978846487582,1.3235594824866435,0.9090719933416783,52.43368776448234,72.28235288399505,0.06301444276531676,-0.045467945540248245,-0.4607583954367884,-0.2843989216985454,26.729235158465194,0.08777809143066406,0.1985229891146698,0.01700065135955864,-0.22133884922088232,0.2553401519399996,-0.10216909893066184,0.13617040164977912,0.15083588027953976,21.85826180760762,-43.290548116422485,0.1191697502902205,3,0.06444382667541415,-0.16888976097107022,-0.5838893651962289,-0.3844451904296884,0.19666576385497958,2,0.1253435651146686,1.1587013977820768,5.7033329010009775,1.3234861632640182,5.72333288192749,2.2203052035902613,5.665555953979492,0.1253435651146686
7419,2010-04-01,5.800000190734862,5.805555820465088,5.7033329010009775,5.7033329010009775,32611500.0,0.0255401915642941,-1.114943322514153,-2.9000629434652705,61.05077224249637,70.27033764720194,-0.08418601253580515,-0.16198812381057337,-0.6003076721481602,-0.4237759882426424,28.481278048810033,0.14999961853027255,0.17802659945980182,0.13844463825225706,-0.06477999904121035,0.34166927554572446,0.0368323196055238,0.24005695689899031,-0.18888902664184393,97.14282210996078,33.969844231196525,0.10161231864673353,4,-0.08722257614135653,-0.3133337497711173,-0.6997222900390616,-0.5288891792297354,0.33888864517212003,3,0.07375478501961874,1.3235594824866435,5.655556201934815,1.1587013977820768,5.7033329010009775,1.3234861632640182,5.72333288192749,0.07375478501961874
7420,2010-04-05,5.845555782318115,5.905556201934815,5.75,5.842222213745117,27295200.0,0.007854412083645235,1.5225110283741192,0.034484969860797965,62.867041020836595,68.40234043457747,-0.12357641594781921,-0.18518467317379717,-0.6332101201342493,-0.46536761946271277,29.908832666590857,0.15555620193481534,0.1646933240313615,0.16377799510955793,-0.027207124034215546,0.3547631142533314,0.06828543553767119,0.25927055468144466,-0.23055572509765554,78.82345021415505,18.807521586288686,0.09549255957188688,4,-0.08722209930419833,-0.28333306312561035,-0.7905558347702026,-0.5744447708129883,0.330000400543212,0,0.09294805726298327,-1.114943322514153,5.800000190734862,1.3235594824866435,5.655556201934815,1.1587013977820768,5.7033329010009775,0.09294805726298327
7421,2010-04-06,5.828888893127441,5.837778091430664,5.756667137145996,5.78000020980835,18760500.0,-0.002851206935889361,1.4333135447139354,14.665570018595337,58.33331389703264,65.27712864115682,-0.10662622145740208,-0.1459868053351645,-0.5993812076267568,-0.4461595147799189,31.0491088565242,0.08888864517211914,0.1405557818553218,0.12805557250976562,-0.039201786710445496,0.29531293172997675,0.04442689289965962,0.21168425211987163,-0.2022665901184073,72.94103787477152,16.869677701776595,0.0836286796101056,4,-0.0705552101135245,-0.24111080169677734,-0.7519445419311523,-0.5577778816223145,0.4755549430847159,1,0.05470839244487058,1.5225110283741192,5.845555782318115,-1.114943322514153,5.800000190734862,1.3235594824866435,5.655556201934815,0.05470839244487058
7422,2010-04-07,5.7688889503479,5.8466668128967285,5.725555896759032,5.8466668128967285,35445600.0,-0.010293547171620343,2.114277306390724,-1.590917514410838,56.00001791250638,63.00149250853648,-0.04879658938224907,-0.06849635676291221,-0.5255356394424799,-0.3826818312515119,31.89522960523244,0.1211109161376962,0.12533308854457026,0.05472228527069056,-0.08633458260236271,0.19577915314374383,-0.01580614866583563,0.12525071920721675,-0.13110929138183547,51.7646563838469,-1.9870593406328183,0.07052843393652652,4,-0.010555267333983487,-0.18111085891723633,-0.6516669988632202,-0.49777793884277344,0.44777822494506836,2,0.0365947534339095,1.4333135447139354,5.828888893127441,1.5225110283741192,5.845555782318115,-1.114943322514153,5.800000190734862,0.0365947534339095
7423,2010-04-08,5.886666774749756,5.901111125946045,5.724443912506104,5.737778186798097,27032400.0,0.02041603251779578,-1.012646331857576,-1.9142797586934017,59.12766037102724,61.51511906807153,-0.1495546976233788,-0.16783883225027374,-0.6290674813254729,-0.49709557635291457,32.89529780020586,0.17666721343994052,0.10910716487103578,0.1553334236145023,0.01830541825884069,0.29236142897016393,0.0868194209366715,0.22384742629233312,-0.23817605406494113,90.65912429584976,40.21163787041079,0.06851400267783063,4,-0.12833309173583896,-0.2988886833190918,-0.733055830001831,-0.6155557632446289,0.22777700424194336,3,0.002831213824605383,2.114277306390724,5.7688889503479,1.4333135447139354,5.828888893127441,1.5225110283741192,5.845555782318115,0.002831213824605383
7424,2010-04-09,5.884444236755371,5.941111087799072,5.812222003936768,5.9144439697265625,23100300.0,-0.00037755457875043863,2.0933144125792498,-0.20149115109434468,62.35095689529755,60.726961406213,-0.12999778319313027,-0.15353596663911695,-0.6131907580473674,-0.4916296577482058,33.42558394067782,0.1288890838623047,0.08973370347099774,0.14044423103332537,-0.004199631153165129,0.2850880932198159,0.06812229994007968,0.21276616212657107,-0.22567089682055652,73.84613014542755,22.180071074644935,0.07232193109324536,4,-0.10277771949768066,-0.26944422721862793,-0.7180554866790771,-0.6133332252502441,0.18999958038330167,4,-0.0054758392924024735,-1.012646331857576,5.886666774749756,2.114277306390724,5.7688889503479,1.4333135447139354,5.828888893127441,-0.0054758392924024735
7425,2010-04-12,5.875555992126465,5.908888816833496,5.829999923706055,5.8955559730529785,18896400.0,-0.0015104645861692134,2.381024881213917,0.6666719649044728,59.540652921587565,59.606460092931094,-0.0985521905170419,-0.1349392073217608,-0.5838075778798082,-0.4806699729098183,33.883145561749494,0.0788888931274414,0.08052133442140885,0.12100038528442347,-0.029876471452592313,0.27187724202143926,0.04556195691591558,0.19643881365293137,-0.1998423873197952,69.74387302369789,17.891989695982105,0.07543842836850798,4,-0.09388947486877441,-0.22222256660461426,-0.7058340311050415,-0.6044449806213379,0.11222219467163175,0,0.04481837023311441,2.0933144125792498,5.884444236755371,-1.012646331857576,5.886666774749756,2.114277306390724,5.7688889503479,0.04481837023311441
7426,2010-04-13,5.920000076293945,5.940000057220459,5.814444065093994,5.874444007873535,47885400.0,0.007564234640438761,1.9350588550026753,-2.2778055933052,62.72884108121389,59.381438234053384,-0.1253468241032092,-0.16915377508045637,-0.6038804860601639,-0.52391632253517,34.373902436401046,0.12555599212646484,0.07802450805923566,0.153444457054138,-0.010109155873204045,0.31699806998148006,0.07166765059046742,0.2352212635178086,-0.22836262250773132,90.25647910137677,37.651136017447776,0.08177680646367096,4,-0.13833355903625488,-0.2377779483795166,-0.7408336400985718,-0.6488890647888184,-0.017777919769287998,1,0.0431682606881596,2.381024881213917,5.875555992126465,2.0933144125792498,5.884444236755371,-1.012646331857576,5.886666774749756,0.0431682606881596
7427,2010-04-14,6.162221908569336,6.1777777671813965,5.9488887786865225,6.055555820465088,78152400.0,0.04091584951921612,2.3225814266580502,2.3414243547070277,78.9125531250054,62.32353438522262,-0.3303719517252741,-0.3974492744691478,-0.8218885636332294,-0.7642648930028617,35.04438148713991,0.25777769088745117,0.08608995884916126,0.37388854026794416,0.13435532177441445,0.6134217587614739,0.25412193102117975,0.49365514951470857,-0.4556160367423505,96.56856454649683,38.416150636925536,0.11976660924676474,4,-0.22166657447814941,-0.35833311080932617,-0.9508334398269653,-0.891110897064209,-0.6333327293395996,2,0.02307965044962823,1.9350588550026753,5.920000076293945,2.381024881213917,5.875555992126465,2.0933144125792498,5.884444236755371,0.02307965044962823
7428,2010-04-15,6.138888835906982,6.185555934906006,6.093332767486572,6.136666774749756,33482700.0,-0.0037864706932909664,-1.0749935627843104,0.020831936341894095,76.53203389375308,64.0436745686956,-0.25844647829018275,-0.35725388393703295,-0.7764419280862516,-0.7391397415072358,35.65711700886146,0.0922231674194336,0.09089016718538012,0.3282221317291256,0.04679233163953089,0.6096519318187203,0.1875072316843278,0.46893703177392343,-0.3945892124516437,87.49990420697425,24.2890734332304,0.14071490004479742,4,-0.18388891220092773,-0.32388877868652344,-0.9069443941116333,-0.8677778244018555,-0.462221622467041,3,0.012669774850955662,2.3225814266580502,6.162221908569336,1.9350588550026753,5.920000076293945,2.381024881213917,5.875555992126465,0.012669774850955662
7429,2010-04-16,6.04888916015625,6.1488890647888175,5.952221870422362,6.133333206176758,40455900.0,-0.014660580791806321,2.403849169342046,-38.00257510729614,70.80828202279652,64.92603468002447,-0.14463951129180064,-0.25780704550962064,-0.6632350229474699,-0.646327383721343,35.666336976634696,0.19666719436645508,0.10053955150122995,0.22383353710174525,-0.07576841224199615,0.5234354864454867,0.07403256242987499,0.3736345117736155,-0.2604639055558442,63.17369885824859,-4.453953718452077,0.1498009746718706,4,-0.09388923645019531,-0.19888925552368164,-0.7983334064483643,-0.777778148651123,-0.44111108779907227,4,0.010837464053276902,-1.0749935627843104,6.138888835906982,2.3225814266580502,6.162221908569336,1.9350588550026753,5.920000076293945,0.010837464053276902
7430,2010-04-19,6.02222204208374,6.0444440841674805,5.966667175292969,6.0233330726623535,37994400.0,-0.004408597573280826,2.589726660504424,0.013157003139611049,66.79157335276409,65.86584128621685,-0.10088613470152197,-0.21881874291371695,-0.6071743120268511,-0.6160515486720621,35.37733365718763,0.08222198486328125,0.1238627373716561,0.18222196102142352,-0.12571742210032877,0.4901613441431758,0.028252269460547375,0.33619165258229966,-0.1940837194527747,55.98796316997269,-12.667018135173564,0.15396969156087612,4,-0.06722211837768555,-0.12388849258422852,-0.7044445276260376,-0.7511110305786133,-0.4133329391479492,0,0.008671512722381092,2.403849169342046,6.04888916015625,-1.0749935627843104,6.138888835906982,2.3225814266580502,6.162221908569336,0.008671512722381092
7431,2010-04-20,6.134444236755371,6.168889045715332,6.047778129577638,6.072222232818604,39863700.0,0.018634682329448093,-1.1800141621784195,-56.003862660943405,71.94576923525047,67.63759143318842,-0.1846222042707648,-0.3174774160236318,-0.6902062406798759,-0.7240822709287063,35.46715812051228,0.1466670036315918,0.13447446442297561,0.2754997491836546,-0.0562628221328616,0.6072623205001708,0.10961846352539606,0.44138103484191316,-0.2705641528969016,78.4035524966404,6.520332329964617,0.16588128565825824,4,-0.1794443130493164,-0.23611068725585938,-0.8066667318344116,-0.8633332252502441,-0.4877772331237784,1,-0.02390861246704379,2.589726660504424,6.02222204208374,2.403849169342046,6.04888916015625,-1.0749935627843104,6.138888835906982,-0.02390861246704379
7432,2010-04-21,6.165555953979492,6.215556144714356,6.0900001525878915,6.128889083862305,34541100.0,0.005071643986542584,-1.1941768607713417,0.589291051352996,76.40967645555492,69.55781544258039,-0.17159444908032562,-0.3329299598460915,-0.6896956980224207,-0.749572639246483,35.96459152307519,0.12555599212646484,0.14217246833548458,0.28583366870880145,-0.06848488261774133,0.6401522200353442,0.10867439304553006,0.46299294437207283,-0.26950828501626933,81.01265364362625,2.6858809523990175,0.17715927566327122,4,-0.15166687965393066,-0.2522222995758048,-0.8327783346176147,-0.8944449424743652,-0.31888914108276367,2,-0.04271047078647772,-1.1800141621784195,6.134444236755371,2.589726660504424,6.02222204208374,2.403849169342046,6.04888916015625,-0.04271047078647772
7433,2010-04-22,6.188889026641847,6.206666946411133,6.0233330726623535,6.108889102935791,31644900.0,0.003784423146349747,2.173080573413992,2.181803995006266,73.02633027787148,70.74396804064415,-0.1648887313290439,-0.3330860457398286,-0.6825251520780151,-0.7674464511572188,36.27233351955537,0.1833338737487793,0.15737711555510892,0.2836111783981332,-0.08289825128555162,0.650120608081818,0.1003564635562908,0.4668658932399756,-0.25450034058848736,89.87328248698066,13.351319463606146,0.1832547148418425,4,-0.1738889217376718,-0.2755553722381592,-0.8208332061767587,-0.9177780151367196,-0.3833332061767587,3,-0.10664270187604785,-1.1941768607713417,6.165555953979492,-1.1800141621784195,6.134444236755371,2.589726660504424,6.02222204208374,-0.10664270187604785
7434,2010-04-23,6.313333034515381,6.32111120223999,6.193333148956299,6.2088890075683585,33240600.0,0.02010764893954775,1.1296277899856553,1.3055515819087775,75.33092883170968,72.49844314176883,-0.24819757654158092,-0.430232883931879,-0.7743905725641396,-0.8844634606099495,36.29534024488331,0.13222217559814364,0.1844067692114022,0.37672188282012975,-0.01721808551656423,0.7706618511568237,0.17975189865178276,0.5736918669884767,-0.3452042534227022,97.80553003203184,20.68346148477437,0.19696998416834688,4,-0.24555540084838867,-0.34722185134887695,-0.9097214937210083,-1.042222023010254,-0.5877771377563485,4,-0.10084464380300362,2.173080573413992,6.188889026641847,-1.1941768607713417,6.165555953979492,-1.1800141621784195,6.134444236755371,-0.10084464380300362
7435,2010-04-26,6.333333015441895,6.352221965789795,6.28000020980835,6.328888893127441,31766400.0,0.0031678957560410392,2.421046687597407,0.0425502773529426,77.2182480016549,74.10837724404006,-0.21951766297585973,-0.4191285183975788,-0.7680002159298311,-0.8967560515087145,37.14978272850811,0.07222175598144531,0.20303400594810128,0.3633330106735242,-0.046742033903338864,0.7734080552503872,0.1582954883850931,0.5683705329619553,-0.31578669538859305,94.25673814391166,15.919828976986892,0.20503752228843136,4,-0.18277764320373624,-0.35166645050048917,-0.9074996709823617,-1.0622220039367685,-0.3888888359069833,0,-0.11456131255307023,1.1296277899856553,6.313333034515381,2.173080573413992,6.188889026641847,-1.1941768607713417,6.165555953979492,-0.11456131255307023
7436,2010-04-27,6.191111087799072,6.367777824401856,6.1666669845581055,6.318889141082764,43150500.0,-0.02245609496548795,-1.2767317325963135,-28.752145922741036,70.92513907334845,73.22088679385595,-0.03888336313726981,-0.25303837522870865,-0.59992334718447,-0.7499528190765536,37.431737285724935,0.2011108398437509,0.218563647823113,0.19772217273712123,-0.20643307216952866,0.6018774176437711,-0.004355449716204163,0.3997997951904466,-0.12001666442793102,48.70970287380258,-31.625700059960003,0.20207762245332508,4,-0.03111124038696289,-0.20166659355163485,-0.7108334302902222,-0.9200000762939453,-0.3000001907348633,1,-0.09404159877064333,2.421046687597407,6.333333015441895,1.1296277899856553,6.313333034515381,2.173080573413992,6.188889026641847,-0.09404159877064333
7437,2010-04-28,6.2088890075683585,6.258889198303223,6.128889083862305,6.245555877685548,38950200.0,0.0028715233044875887,3.105255232645686,0.2869574952420186,67.72619125690221,72.24245983420586,-0.0551444280220057,-0.24348282118644615,-0.5954408593180114,-0.7630527735944455,37.603887001309786,0.13000011444091797,0.240199844000216,0.19022228717803902,-0.20056649522960424,0.5810110695856823,-0.005172104025782609,0.38561667838186064,-0.08439157201168879,53.87102981506232,-24.119220452918505,0.19539439120382157,4,-0.04888916015624911,-0.21944451332092108,-0.7052780389785758,-0.9377779960632315,-0.651111125946044,2,-0.09055114421459975,-1.2767317325963135,6.191111087799072,2.421046687597407,6.333333015441895,1.1296277899856553,6.313333034515381,-0.09055114421459975
7438,2010-04-29,6.364443778991699,6.402222156524657,6.232222080230713,6.256667137145996,34099200.0,0.02505355970025014,-1.170212506924269,-2.939346650020665,72.59417606826246,72.4408925059243,-0.19594527211429202,-0.36175380197486806,-0.7264687016875886,-0.9119130691656805,38.703794302292,0.19333314895629883,0.2620008140918957,0.3103326797485355,-0.07024495323669289,0.6909103127337639,0.12004386325592176,0.5006214962411493,-0.23555469512939453,86.17862918490454,7.347576404330255,0.19028881649261414,4,-0.17999911308288574,-0.35777711868286133,-0.8191660642623901,-1.0933327674865723,-0.9577765464782715,3,-0.08135462957565798,3.105255232645686,6.2088890075683585,-1.2767317325963135,6.191111087799072,2.421046687597407,6.333333015441895,-0.08135462957565798
7439,2010-04-30,6.22777795791626,6.434443950653076,6.22333288192749,6.385556221008301,35684100.0,-0.021473333070606726,-1.5333062492668705,-1.4639374579690652,64.7992771291931,72.21952625886085,-0.03490628489663372,-0.20174005835811482,-0.5673971379680172,-0.7726148755298308,39.29789099989974,0.21111106872558594,0.24412412743675027,0.15227797031402623,-0.21605396609081406,0.5206099067188665,-0.03188799788839347,0.33644393851644594,-0.09888887405395508,32.363704460865016,-45.64981391580711,0.18416596820242012,4,0.0011105537414550781,-0.2050004005432129,-0.6458336114883423,-0.9566669464111328,-0.7555561065673828,4,-0.0677965945967095,-1.170212506924269,6.364443778991699,3.105255232645686,6.2088890075683585,-1.2767317325963135,6.191111087799072,-0.0677965945967095
7440,2010-05-03,6.388888835906982,6.438889026641847,6.25333309173584,6.277778148651122,31974300.0,0.02586972096298501,-1.3194375733878625,-0.7042204995693424,67.94220867774851,71.77468619691619,-0.15481634948365386,-0.33735507695156386,-0.7050935258901223,-0.928284701026949,39.378746732236245,0.21111106872558683,0.23378567508505999,0.2862221956253048,-0.09074706610544503,0.6631914573560547,0.0977375647599299,0.47470682649067975,-0.19888877868652344,83.87090323741702,7.1001013024127815,0.1884846308653748,5,-0.1577777862548828,-0.3638887405395499,-0.7988889217376709,-1.1261112689971924,-0.9233326911926261,0,-0.10382602611895053,-1.5333062492668705,6.22777795791626,-1.170212506924269,6.364443778991699,3.105255232645686,6.2088890075683585,-0.10382602611895053
7441,2010-05-04,6.147778034210205,6.334444046020508,6.088889122009277,6.333333015441895,38818800.0,-0.03773908231767642,1.6153881314484366,-1.6700012016342172,49.44682924370595,68.77881428448852,0.09877165156876799,-0.0749728643341907,-0.4430662778514023,-0.6802942868972846,38.96543681207921,0.2999997138977051,0.2291871639431866,0.02916693687438965,-0.32535243656608337,0.38368631031486267,-0.14809274984584686,0.20642662359462616,0.2911109924316415,16.825408070539176,-55.06827703788556,0.17725968672023665,5,0.08333301544189453,-0.11722254753112793,-0.5483335256576538,-0.8972225189208984,-0.3955559730529776,1,-0.03307436500534211,-1.3194375733878625,6.388888835906982,-1.5333062492668705,6.22777795791626,-1.170212506924269,6.364443778991699,-0.03307436500534211
7442,2010-05-05,5.980000019073486,6.084444046020508,5.945556163787843,6.0577778816223145,46866600.0,-0.02729083812120303,1.1186435746550247,0.4191634308739576,44.521067353839335,65.61156284848495,0.2653666836706625,0.11534583462552916,-0.2565349175614431,-0.5064182419557577,38.53682201144202,0.2022218704223624,0.22850894765060392,-0.14916663169860822,-0.4708981284284963,0.17256486503127988,-0.3100323800635518,0.011699116666335385,0.45888900756836026,6.98186921633009,-60.33784125873186,0.16086574836494388,5,0.2122225761413583,0.05055546760559082,-0.37722229957580566,-0.7294445037841797,-0.18555593490600586,2,-0.014864401626381474,1.6153881314484366,6.147778034210205,-1.3194375733878625,6.388888835906982,-1.5333062492668705,6.22777795791626,-0.014864401626381474
7443,2010-05-06,5.903333187103272,6.888888835906982,5.375555992126465,5.949999809265138,79240500.0,-0.01282054042235481,-1.745969868376933,0.5999987738486439,44.93424120574665,62.23415311226683,0.3322022830635527,0.20377283134383095,-0.16262192408443799,-0.426379139525193,38.79783970898206,1.5133328437805176,0.209312184471651,-0.22666678428649778,-0.5458297243327266,0.09249615575973102,-0.3862482543096126,-0.06708531426338293,0.04222297668457031,34.87515632439101,-31.607081489648102,0.15958147002311457,5,0.22888922691345126,0.22888922691345126,-0.3005554676055917,-0.6527776718139657,-0.1400003433227548,3,-0.05853562631969955,1.1186435746550247,5.980000019073486,1.6153881314484366,6.147778034210205,-1.3194375733878625,6.388888835906982,-0.05853562631969955
7444,2010-05-07,5.852221965789795,5.993332862854004,5.737778186798097,5.862222194671631,73229400.0,-0.008658027540294988,-1.1395373904156705,0.21429082326013876,44.182499131901395,58.563514348960894,0.3475778354176562,0.2659833728568577,-0.09539837402320295,-0.37246022373354304,38.85588247430261,0.2555546760559073,0.1803762208193227,-0.2761668920516964,-0.6008269584096864,0.04849317430629352,-0.43849692523069095,-0.1138368588727019,1.0366668701171875,31.497761752963193,-34.811922802970734,0.16233003317899486,5,0.2800004482269287,0.2800004482269287,-0.24888873100280762,-0.6016664505004883,0.10555601119995117,4,-0.07613428470091133,-1.745969868376933,5.903333187103272,1.1186435746550247,5.980000019073486,1.6153881314484366,6.147778034210205,-0.07613428470091133
7445,2010-05-10,6.138888835906982,6.214444160461426,6.0444440841674805,6.066667079925537,46646100.0,0.04898427841475428,-1.914260023705399,-7.2220102994468816,50.13587443750081,56.25359605608893,0.03400437685801627,5.930787259522674e-05,-0.36203888341574775,-0.6553690665214411,39.09027667512029,0.36222219467163086,0.16288432477929948,-0.002666664123535334,-0.3047256810091348,0.2993923527620641,-0.1536961725663355,0.14836284431926483,0.75,50.4405126022115,-13.747034040402667,0.15102950844279983,5,-0.006666421890258789,-0.006666421890258789,-0.5391668081283569,-0.8883333206176758,-0.1699995994567871,0,-0.10859733778834746,-1.1395373904156705,5.852221965789795,-1.745969868376933,5.903333187103272,1.1186435746550247,5.980000019073486,-0.10859733778834746
7446,2010-05-11,6.175556182861327,6.25333309173584,6.065556049346924,6.06777811050415,25548300.0,0.005972961546375277,-2.346522369097545,1.4923214049914046,50.30467891038498,54.31787246203146,-0.0057009926616578,-0.017371401550506427,-0.3809214114655388,-0.6884528053035934,39.19235634388773,0.18777704238891602,0.13063024098303888,0.02122287750244034,-0.2624344882548275,0.3048802432597082,-0.12060580537619359,0.16305156038107427,0.6903104400634774,52.863465827937084,-8.815948181428055,0.14182868287863387,5,-0.043333768844603604,-0.043333768844603604,-0.5152779817581168,-0.8866670131683341,-0.06666707992553622,1,-0.11496940795671062,-1.914260023705399,6.138888835906982,-1.1395373904156705,5.852221965789795,-1.745969868376933,5.903333187103272,-0.11496940795671062
7447,2010-05-12,6.304443836212157,6.337778091430664,6.190000057220459,6.2033329010009775,29972700.0,0.020870614651442132,-1.3130684002134592,0.9381401337008323,53.30787164689241,52.1749497485459,-0.1336650726160329,-0.14235652750622574,-0.49069719691091773,-0.8133613114270108,38.30674222705085,0.16222190856933683,0.09555653361705918,0.14299943447112984,-0.14851267344098762,0.4345115423832473,-0.0027566194849288905,0.28875548842718857,0.5388610179901132,61.380273870565084,3.132230169475392,0.1457560539560588,5,-0.17222142219543368,-0.17222142219543368,-0.6313879489898673,-1.0155546665191642,-0.19888782501220614,2,-0.0875924648393277,-2.346522369097545,6.175556182861327,-1.914260023705399,6.138888835906982,-1.1395373904156705,5.852221965789795,-0.0875924648393277
7448,2010-05-13,6.216667175292969,6.320000171661378,6.199999809265138,6.2944440841674805,15835500.0,-0.013922982454853128,-1.1599962234677494,-0.769223513876785,47.17350743407295,50.21653089353255,-0.07717024384340565,-0.051072664212143515,-0.3826793930275363,-0.7196627017576667,37.345054121853444,0.12000036239624023,0.07255903797921626,0.05133385658264178,-0.24098537976037449,0.34365309292565804,-0.0948257615888668,0.19749347475415036,0.6045271455612182,79.81484410203996,25.47295410585663,0.14615961817150835,5,-0.08444476127624512,-0.08444476127624512,-0.5436112880706787,-0.9277780055999756,0.004443645477294922,3,-0.06791791794862989,-1.3130684002134592,6.304443836212157,-2.346522369097545,6.175556182861327,-1.914260023705399,6.138888835906982,-0.06791791794862989
7449,2010-05-14,6.114443778991699,6.185555934906006,6.042222023010254,6.1455559730529785,25486200.0,-0.01644344041893353,1.5799870396834592,0.4000183924958617,43.89334952393973,47.544435431998245,0.008142295197975713,0.05935699565274444,-0.2612719393116585,-0.6120694151934618,37.574950469224866,0.17444515228271484,0.05084994695870204,-0.05416727066040039,-0.34243092135671915,0.23409638003591837,-0.19829909600855977,0.08996455468775899,0.6850822191813659,24.435890072375148,-23.83022139145299,0.14413182534815938,5,0.017778635025024414,0.017778635025024414,-0.4413878917694092,-0.825554609298706,-0.17222166061401367,4,-0.057423201177766225,-1.1599962234677494,6.216667175292969,-1.3130684002134592,6.304443836212157,-2.346522369097545,6.175556182861327,-0.057423201177766225
7450,2010-05-17,6.074443817138673,6.171111106872559,5.918889045715332,6.119999885559082,27308700.0,-0.006541880717009785,2.4135147169860027,1.464251229941578,46.548301823015365,47.22237682969929,-0.0012879145780448908,0.1090615198208269,-0.2054167957410682,-0.5681195201889429,37.57154782483836,0.25222206115722656,0.0043620014703531496,-0.09677832126617325,-0.38036699631974713,0.18681035378740063,-0.2385726587929602,0.04501601626061369,0.7038472248068928,37.13507741834156,-10.617429082099072,0.14179433752678702,5,0.05777859687805087,0.05777859687805087,-0.37611055374145597,-0.7677772045135507,-0.1444439888000506,0,-0.01920601188536164,1.5799870396834592,6.114443778991699,-1.1599962234677494,6.216667175292969,-1.3130684002134592,6.304443836212157,-0.01920601188536164
7451,2010-05-18,5.987778186798097,6.194444179534912,5.952221870422362,6.137777805328369,29952000.0,-0.014267253587242679,-1.1909442620970951,3.292637484561162,43.71446363453744,47.132754194221306,0.06738075953115263,0.19412901144075612,-0.1037910810202467,-0.4785177979952815,37.01191413270744,0.24222230911254972,-0.029021566068388793,-0.17611064910888619,-0.4710613396388217,0.11884004142104931,-0.32358599437385394,-0.028635303843918436,0.7697025980445193,16.445677390566125,-29.27159540405607,0.14747534526496767,5,0.14444422721862704,0.14444422721862704,-0.2702782154083261,-0.6811115741729745,-0.24444532394409269,1,-0.003154584181082054,2.4135147169860027,6.074443817138673,1.5799870396834592,6.114443778991699,-1.1599962234677494,6.216667175292969,-0.003154584181082054
7452,2010-05-19,5.902222156524657,6.011110782623291,5.739999771118164,5.933332920074463,42144300.0,-0.014288443493460368,1.9047636077533796,0.20740561779180045,36.315792891461015,46.17514882596734,0.15728383015955316,0.2729389227075112,-0.005715846477094111,-0.39132721268921156,35.8336562753683,0.27111101150512695,-0.08737671138494374,-0.2484999895095834,-0.5658011113519832,0.06880113233281637,-0.4071505504307833,-0.08984942858838352,0.8348645763570683,27.969357478815503,-12.108100773264518,0.1586505609211998,5,0.13555598258972257,0.23000025749206632,-0.17027783393859774,-0.5955555438995352,-0.09666633605956942,2,0.03501510802718122,-1.1909442620970951,5.987778186798097,2.4135147169860027,6.074443817138673,1.5799870396834592,6.114443778991699,0.03501510802718122
7453,2010-05-20,5.528889179229736,5.739999771118164,5.514443874359131,5.72333288192749,67507200.0,-0.06325295242948747,-1.0198946977363856,6.2500459812394755,31.852270082066653,44.8051233759857,0.5273753380505841,0.6264073717558691,0.3747309592153387,-0.01931235195425618,34.933975445617435,0.38777828216552646,-0.1106148331596657,-0.5888329744338989,-1.009776662887404,-0.16788928598039377,-0.7993048186606515,-0.37836113020714635,1.1882113827303167,2.1243085864309035,-37.32077544964175,0.2104718442267527,5,0.39722180366516113,0.6033332347869873,0.3433328866958618,-0.10388922691345215,0.28888893127441406,3,0.104300667507782,1.9047636077533796,5.902222156524657,-1.1909442620970951,5.987778186798097,2.4135147169860027,6.074443817138673,0.104300667507782
7454,2010-05-21,5.676667213439941,5.724443912506104,5.363333225250244,5.436666965484619,53172900.0,0.02672834079680242,1.1523276022549096,-1.2342916979336795,31.37711431719812,42.72081669595207,0.39345168680600384,0.45164227031147064,0.23310083561672457,-0.16610778424620953,33.341881107729336,0.36111068725586026,-0.1104704801416192,-0.4092216491699219,-0.8629009289385019,0.04445763059865815,-0.6360612890542114,-0.1823820092856323,0.9923270810160751,37.700620666151835,3.715027429579713,0.22683963988428998,5,0.1738884449005127,0.4494438171386719,0.20833277702331543,-0.24777817726135254,-0.12666702270507812,4,0.09590902317495575,-1.0198946977363856,5.528889179229736,1.9047636077533796,5.902222156524657,-1.1909442620970951,5.987778186798097,0.09590902317495575
7455,2010-05-24,5.607778072357178,5.726666927337647,5.602221965789795,5.639999866485597,25952400.0,-0.012135490507469537,-4.743524285305615,-0.13425733682749016,34.48275767570901,40.962825447654744,0.42362908934023835,0.4884296568725226,0.30638956509877424,-0.09588151216098773,31.53426428257799,0.12444496154785245,-0.1073526894947685,-0.44183304309845006,-0.9271344779000668,0.04346839170316663,-0.6844837604992584,-0.19918232569764172,0.9828765579464926,29.411818704438296,-6.465817408146428,0.24265071740080843,5,0.24277758598327637,0.5183329582214355,0.2947218418121338,-0.17888903617858887,-0.09333419799804688,0,0.05963931555514068,1.1523276022549096,5.676667213439941,-1.0198946977363856,5.528889179229736,1.9047636077533796,5.902222156524657,0.05963931555514068
7456,2010-05-25,5.608889102935791,5.618888854980469,5.367777824401856,5.398889064788818,42437700.0,0.00019812313616518473,1.1835785248702093,-6.5173291502647155,38.20621678681551,39.28486379653509,0.37289725382400984,0.46532079222323297,0.309280254631374,-0.09556441636856583,31.025633488107403,0.2511110305786124,-0.09863307734497972,-0.41161091327667254,-0.9299021483358105,0.10668032178246545,-0.6707565308062415,-0.15246529574710355,0.9081262430646735,37.90743826960562,-1.5581778089176552,0.25914561752956905,5,0.23277759552001953,0.5172219276428223,0.3177776336669922,-0.18000006675720215,-0.15000009536743253,1,0.05725032524439744,-4.743524285305615,5.607778072357178,1.1523276022549096,5.676667213439941,-1.0198946977363856,5.528889179229736,0.05725032524439744
7457,2010-05-26,5.646667003631593,5.778889179229736,5.622221946716309,5.651111125946045,31873500.0,0.0067353623868278145,-4.874921770227984,-0.021162483367464582,41.63650782700355,38.66964161797182,0.25926596339160835,0.4039750002061746,0.27452111309792837,-0.1305623122712536,30.60345021327776,0.1700000762939453,-0.12239304373369819,-0.3457219123840325,-0.881677252384538,0.190233427616473,-0.6136995823842852,-0.07774424238377975,0.801127415123859,68.18185990792738,26.973329692090616,0.2679776700002527,5,0.13222169876098544,0.4794440269470206,0.2799997329711905,-0.21777796745300382,-0.3466668128967294,2,0.017119100375538654,1.1835785248702093,5.608889102935791,-4.743524285305615,5.607778072357178,1.1523276022549096,5.676667213439941,0.017119100375538654
7458,2010-05-27,5.8466668128967285,5.8511109352111825,5.663332939147949,5.732222080230713,37957500.0,0.03541909043627123,2.045057375274475,-25.751931330477248,49.83499537137231,39.32982448990877,0.0014104797158420723,0.17201502657405587,0.08103674756062329,-0.32724732978176974,29.385636911410746,0.20444393157958984,-0.1471774914132844,-0.1198332548141483,-0.6294944553238802,0.38982794569558354,-0.3746638550690147,0.13499734544071806,0.5360599342484109,99.08890418243796,54.311790264580665,0.2548306002548661,5,-0.06777811050415039,0.27944421768188477,0.11694455146789551,-0.40277767181396484,-0.571110725402832,3,-0.007031526465807292,-4.874921770227984,5.646667003631593,1.1835785248702093,5.608889102935791,-4.743524285305615,5.607778072357178,-0.007031526465807292
7459,2010-05-28,5.805555820465088,5.885556221008301,5.737778186798097,5.862222194671631,32007600.0,-0.007031526465807292,1.8601897484172079,-0.49514182860571315,38.40803837576892,38.425350773548054,-0.006595704288747228,0.18959285759197986,0.1260989774090957,-0.2853155778648224,27.993720118904374,0.1477780342102042,-0.19290856515201504,-0.1398331403732298,-0.6387915079735951,0.35912522722713547,-0.3893123241734129,0.10964604342695328,0.516007315366358,84.54929733114763,38.816024392243904,0.24947918380018275,5,-0.026667118072509766,0.3205552101135254,0.15861105918884277,-0.34166669845581055,-0.32666683197021484,4,0.002105274743199992,2.045057375274475,5.8466668128967285,-4.874921770227984,5.646667003631593,1.1835785248702093,5.608889102935791,0.002105274743199992
7460,2010-06-01,5.725555896759032,5.9144439697265625,5.673333168029785,5.803332805633545,28327500.0,-0.013779890535898232,-1.646335974543894,1.3725407697874574,34.80867232368709,37.435818405675796,0.02090873821064143,0.22909534892177152,0.21041987936700135,-0.20523562050361477,26.51939957674584,0.24111080169677734,-0.2253036164523925,-0.18666641712188792,-0.6482862897469142,0.2749534555031383,-0.4174763534344015,0.044143519190625646,0.5385134444375419,65.44727077340131,19.7642969218019,0.23080993631251326,6,-0.03833389282226474,0.40055513381958097,0.29138851165771573,-0.19611120223998935,-0.08555603027343572,1,-0.030661774889586324,1.8601897484172079,5.805555820465088,2.045057375274475,5.8466668128967285,-4.874921770227984,5.646667003631593,-0.030661774889586324
7461,2010-06-02,5.944444179534912,5.9488887786865225,5.733333110809326,5.777778148651122,29504700.0,0.03823004905074501,1.4557020474460038,-2.1428729078535826,38.5431411873539,37.683301549663895,-0.22883762608747293,-0.006121084312512792,-0.0025536447494429737,-0.4221492870714876,26.344469408350456,0.22333288192749023,-0.24044774541514968,0.04238855838775635,-0.4061589983785048,0.49093611515401747,-0.18188521999537421,0.2666623367708869,0.26558099470488195,98.63940911147793,52.672439219913045,0.22427377838313042,6,-0.2883331775665283,0.18166685104370117,0.1216667890548706,-0.3994441032409668,-0.19333314895629972,2,-0.07233650315973261,-1.646335974543894,5.725555896759032,1.8601897484172079,5.805555820465088,2.045057375274475,5.8466668128967285,-0.07233650315973261
7462,2010-06-03,5.891110897064209,6.0,5.822222232818604,5.995555877685548,47797200.0,-0.008971954460320286,2.1372577068879037,-0.6266722742930405,39.40706064593967,38.52272272342756,-0.19807603861505108,0.042384476586679654,0.05637572581443351,-0.3714248619947984,27.258193313028617,0.1777777671813956,-0.26274041936398884,-0.006500267982483265,-0.453555008478836,0.4405544725138695,-0.2300276382306592,0.21702710226569266,0.2681127602362121,67.65673996731073,24.898450970847378,0.22352737024817626,6,-0.20944428443908691,0.2350001335144043,0.18361127376556396,-0.2905554771423331,-0.06222200393676758,3,-0.07336848635988924,1.4557020474460038,5.944444179534912,-1.646335974543894,5.725555896759032,1.8601897484172079,5.805555820465088,-0.07336848635988924
7463,2010-06-04,5.5577778816223145,5.8022217750549325,5.53000020980835,5.783332824707031,52782300.0,-0.05658236982230436,1.0675094024615637,2.159557517679643,34.255191453607026,38.84250907191744,0.1562132792778641,0.3673354702874665,0.39387514444409266,-0.04174294916342092,25.540188410329893,0.3611106872558594,-0.2829278718064341,-0.32255551815032923,-0.7946859005171003,0.14957486421644184,-0.5586207093337148,-0.0864903269669437,0.5536923497550958,5.910145577434838,-37.54790470873897,0.2360651911833857,6,0.12611103057861328,0.5683331489562988,0.5169442892074585,0.08222198486328125,0.1888890266418457,4,-0.04638143092041058,2.1372577068879037,5.891110897064209,1.4557020474460038,5.944444179534912,-1.646335974543894,5.725555896759032,-0.04638143092041058
7464,2010-06-07,5.406667232513428,5.5900001525878915,5.3955559730529785,5.568889141082764,47616300.0,-0.027189040715095536,-1.1084310562346273,0.7192123850214471,32.22946107553439,38.59214278300915,0.2961388973131829,0.5094758809510544,0.5471956107303351,0.10684107313387514,23.88508131394194,0.194444179534913,-0.2880596793892849,-0.4513884305953981,-0.9689641864639409,0.06618732527314464,-0.7101763085296691,-0.1926005526611272,0.6599147784963524,1.8382611069168695,-40.667292690777515,0.2587878779342712,6,0.2772216796875,0.7194437980651855,0.688888430595398,0.2988884449005127,0.3644437789917001,0,-0.024249900979865013,1.0675094024615637,5.5577778816223145,2.1372577068879037,5.891110897064209,1.4557020474460038,5.944444179534912,-0.024249900979865013
7465,2010-06-08,5.472221851348877,5.506667137145996,5.333333015441895,5.435555934906006,50572800.0,0.012124774101359703,2.2841964511582353,-0.22602320960364958,36.12436531676539,38.360825953003584,0.2339341553299743,0.41256798179609433,0.4853386962369193,0.03856538819554167,21.713482893297222,0.17333412170410067,-0.2490774058001417,-0.3525004625320438,-0.879703682210554,0.17470275714646633,-0.6161020723712989,-0.08889885269278874,0.552165232515331,20.833315451948323,-23.937208790855294,0.2636016098392553,6,0.1944446563720703,0.6388890743255615,0.6536111831665039,0.27222204208374023,0.30777835845947266,1,0.0012183601701660773,-1.1084310562346273,5.406667232513428,1.0675094024615637,5.5577778816223145,2.1372577068879037,5.891110897064209,0.0012183601701660773
7466,2010-06-09,5.465556144714356,5.663332939147949,5.438889026641847,5.5188889503479,55619100.0,-0.0012180987568838342,-3.2083085602400208,-1.4545608239914445,37.726415076638,37.92637120296296,0.24376434976731165,0.38294896898998676,0.4938382817287774,0.04327748363035422,19.100866858984883,0.22444391250610263,-0.21906332827368757,-0.3236661672592156,-0.8470038958374335,0.19967156131900232,-0.5853350315483246,-0.06199730297010664,0.5035466136760665,19.833459933538496,-25.944383257696916,0.26166886428910896,6,0.2011103630065909,0.6455547809600821,0.6624994277954093,0.29277729988098056,0.10333299636840731,2,0.03191692064858609,2.2841964511582353,5.472221851348877,-1.1084310562346273,5.406667232513428,1.0675094024615637,5.5577778816223145,0.03191692064858609
7467,2010-06-10,5.7522220611572275,5.755556106567383,5.577777862548828,5.577777862548828,30963600.0,0.05244954197755347,-1.0382247783159668,-3.2708610870207333,56.598820064815584,38.67790728001222,-0.02945106721363544,0.055643636565431365,0.21301989555451772,-0.24279012110136478,16.039294039125213,0.28999996185302646,-0.1862552498852752,-0.009389162063597745,-0.4731517263838363,0.4543734022566408,-0.24127044422371746,0.22249212009652197,0.1660191177973136,89.33655096808705,36.46556705685765,0.2318812821601194,6,-0.08555555343628019,0.358888864517211,0.37861120700836093,0.031666994094847745,-0.22000026702880948,3,-0.00019314806813830465,-3.2083085602400208,5.465556144714356,2.2841964511582353,5.472221851348877,-1.1084310562346273,5.406667232513428,-0.00019314806813830465
7468,2010-06-11,5.7944440841674805,5.803332805633545,5.6599998474121085,5.679999828338622,16941600.0,0.007340123966243173,1.1680701362116914,0.6560507987185532,53.71146624224035,40.37828815406459,-0.08924497511444329,-0.02090390124938235,0.1787968112708338,-0.2849960796803437,12.743808777971525,0.14333295822143644,-0.16101512939453055,0.05394401550293004,-0.3581617735765459,0.46604980458240597,-0.15210887903680792,0.259996910042668,0.07700444170604914,98.1087818225536,41.52939202022688,0.20605289453973782,6,-0.1277775764465332,0.316666841506958,0.31694495677948,-0.0038886070251464844,-0.1711111068725586,4,0.005944454456653814,-1.0382247783159668,5.7522220611572275,-3.2083085602400208,5.465556144714356,2.2841964511582353,5.472221851348877,0.005944454456653814
7469,2010-06-14,5.763332843780518,5.934443950653076,5.7477779388427725,5.884444236755371,29975400.0,-0.005369150160922209,-1.452562564412587,-1.0582566341814947,55.02151007035797,42.624159014805805,-0.07236262481997802,-0.018388505857846127,0.21305382192741895,-0.24844327398363486,10.23706588250305,0.18666601181030362,-0.14487608999019752,0.040388321876525524,-0.3327129355240288,0.41348957927707986,-0.14616230682375164,0.2269389505768027,-0.42999982833862216,71.53418830877794,11.042475066341169,0.1865506287002771,6,-0.09666633605957031,0.07222270965576172,0.36888957023620605,0.25222253799438477,-0.20555496215820312,0,-0.0028917183803365276,1.1680701362116914,5.7944440841674805,-1.0382247783159668,5.7522220611572275,-3.2083085602400208,5.465556144714356,-0.0028917183803365276
7470,2010-06-15,5.957777976989746,5.961111068725586,5.809999942779541,5.834444046020508,25149600.0,0.03373831400680993,1.3247845064739756,-1.0183511884372944,60.01277610048124,45.00967400515328,-0.2574796366357006,-0.2340204441200502,0.022610169825499682,-0.43273039971420424,8.334961893684207,0.19777822494506836,-0.15430606552172677,0.24066674709320068,-0.11240579814809948,0.5937392923345008,0.0641304744725506,0.41720301971385076,-0.6124227428436271,99.36174817084695,34.525604748188314,0.1765362726206503,6,-0.29111146926879883,-0.1222224235534668,0.17444443702697754,0.05888843536376953,-0.21111106872558594,1,-0.03133164179759085,-1.452562564412587,5.763332843780518,1.1680701362116914,5.7944440841674805,-1.0382247783159668,5.7522220611572275,-0.03133164179759085
7471,2010-06-16,5.968889236450195,6.032221794128418,5.897778034210205,5.908888816833496,29297700.0,0.0018650005930673785,-2.2702630602208407,0.4864875314131065,59.391212286044706,47.23013529849829,-0.29587290440765734,-0.259946991008162,0.016249313008911415,-0.43131599545776567,6.3579696895283435,0.1344437599182129,-0.1401980672026486,0.2527224540710451,-0.09739024323431966,0.6028351513764099,0.07766610541836272,0.4277788027237275,-0.5989037689208976,86.06372463637337,20.756419969841602,0.17505634865268238,6,-0.28611183166503906,-0.13333368301391602,0.16333317756652832,0.04777717590332031,-0.11888933181762784,2,-0.031645590856060446,1.3247845064739756,5.957777976989746,-1.452562564412587,5.763332843780518,1.1680701362116914,5.7944440841674805,-0.031645590856060446
7472,2010-06-17,6.108889102935791,6.121110916137695,5.943333148956299,6.024444103240968,42039900.0,0.02345492786675596,2.265313808264289,1.40740681872366,57.91948257229955,49.85950097835302,-0.4489434430777308,-0.4044040331507315,-0.1153411237194586,-0.5593214610093264,5.515958095183526,0.17777776718139648,-0.10815372980558635,0.38238897323608434,-0.001422503607924952,0.7662004500800936,0.1904832348140797,0.574294711658089,-0.6991694558105461,97.34948604992658,34.81517784857738,0.1919057384220045,6,-0.3816671371459961,-0.2733335494995117,0.023333311080932617,-0.05500006675720215,-0.12444496154785067,3,-0.08839577094197304,-2.2702630602208407,5.968889236450195,1.3247845064739756,5.957777976989746,-1.452562564412587,5.763332843780518,-0.08839577094197304
7473,2010-06-18,6.105556011199951,6.124444007873535,6.053332805633545,6.113333225250244,31787100.0,-0.0005456133970803689,3.7409397253306205,-0.09209798186274053,59.27200551298399,52.86422813806964,-0.40201249726815824,-0.37487333611023566,-0.10726086102935994,-0.5445125259273516,5.6453052852261365,0.07111120223999023,-0.09716892335607774,0.3502225399017336,-0.057010608926370665,0.7574556887298378,0.1466059654876819,0.5538391143157853,-0.6389250625537102,94.98547965252443,33.780360027865825,0.2036165744140519,6,-0.37666749954223633,-0.27888941764831454,0.02666640281677246,-0.026111602783203125,-0.21777820587158203,4,-0.09390368641608016,2.265313808264289,6.108889102935791,-2.2702630602208407,5.968889236450195,1.3247845064739756,5.957777976989746,-0.09390368641608016
7474,2010-06-21,6.221110820770264,6.293333053588867,6.17888879776001,6.17888879776001,40498200.0,0.018926173039497174,-4.421069274727261,-5.4289393010423055,64.98658026661809,56.0711409102755,-0.4357084911071185,-0.47173452462106624,-0.21655621627635568,-0.6482288393831759,6.405475989480528,0.18777704238891602,-0.081320258279999,0.4385551691055296,-0.016515373771594177,0.8936257119826534,0.21101989766696772,0.6660904405440915,-0.6886985662012934,85.05746219255089,23.38146394997632,0.22753527143856192,6,-0.3549997806549072,-0.4077777862548828,-0.08888840675354004,-0.14166641235351562,-0.3644437789916992,0,-0.09608860229262528,3.7409397253306205,6.105556011199951,2.265313808264289,6.108889102935791,-2.2702630602208407,5.968889236450195,-0.09608860229262528
7475,2010-06-22,5.9422221183776855,6.255556106567383,5.907777786254883,6.237778186798097,38211300.0,-0.04482940594169449,1.1006693625502597,-7.000045174259728,49.93515370520039,57.427667424560205,-0.09290948541864719,-0.1755035890408836,0.06576682426900415,-0.35570329645509347,6.787032777918527,0.3477783203125,-0.030728728441236974,0.1429442644119261,-0.3096569269700531,0.5955454557939053,-0.08335633127906306,0.36924486010291524,-0.3184993679263277,11.235879205197104,-43.87401202703181,0.22630059569098956,6,-0.006666660308837891,-0.1288890838623047,0.19000029563903809,0.1372222900390625,-0.10888910293579013,1,-0.06469704920090236,-4.421069274727261,6.221110820770264,3.7409397253306205,6.105556011199951,2.265313808264289,6.108889102935791,-0.06469704920090236
7476,2010-06-23,5.929999828338622,5.975555896759032,5.829999923706055,5.9633331298828125,28307700.0,-0.0020568551285323755,4.038383771694671,0.1127816516248135,51.16279467654584,56.82366460364135,-0.00880332167696185,-0.14544822739777086,0.0799194521170401,-0.3283220081904741,6.223140659585499,0.14555597305297763,0.0425899617486003,0.11466643810272092,-0.33224388747397793,0.5615767636794198,-0.1087887246856285,0.33812160089107035,-0.22592384151076317,21.582722707063862,-30.620664927646022,0.2234551627883493,6,0.04666662216186612,-0.1166667938232413,0.20222258567810147,0.15888905525207608,-0.07222175598144442,2,-0.030916176286943542,1.1006693625502597,5.9422221183776855,-4.421069274727261,6.221110820770264,3.7409397253306205,6.105556011199951,-0.030916176286943542
7477,2010-06-24,5.743332862854004,5.8822221755981445,5.714444160461426,5.876667022705077,37084500.0,-0.031478409930564166,1.3230798687450895,4.000028610256644,56.08156746053454,57.08700918345181,0.19720870979498706,0.05147096291054254,0.25857874002939507,-0.12914851514455883,6.405625852219024,0.21555566787719638,0.10238320821624747,-0.07683382034301722,-0.5181191433221386,0.36445150263610415,-0.2974764818325779,0.14380884114654346,0.5500001907348633,4.9903708182251005,-50.87658318513575,0.22064266148956085,6,0.2605557441711426,0.07000017166137695,0.3888895511627197,0.38388943672180176,0.24333429336547852,3,0.018572324524049666,4.038383771694671,5.929999828338622,1.1006693625502597,5.9422221183776855,-4.421069274727261,6.221110820770264,0.018572324524049666
7478,2010-06-25,5.805555820465088,5.832221984863281,5.699999809265138,5.7733330726623535,33699600.0,0.010833945915536658,2.09092530458916,-0.24166911044195538,63.88245360622179,58.07155846521446,0.1527958235876401,-0.014745873486083028,0.1896582498405941,-0.17952933612588673,6.892898578016898,0.13222217559814364,0.16424965881401832,-0.01255531311035174,-0.4537038647858207,0.4285932385651172,-0.23312958894808578,0.2080189627273823,0.47619945526123075,17.790341635122957,-43.05565658435776,0.22057427583773426,6,0.19111061096191406,0.007777214050292969,0.27944445610046387,0.32666659355163574,0.16333341598510742,4,0.030813297891694624,1.3230798687450895,5.743332862854004,4.038383771694671,5.929999828338622,1.1006693625502597,5.9422221183776855,0.030813297891694624
7479,2010-06-28,5.81777811050415,5.883333206176758,5.786666870117188,5.833333015441895,29987100.0,0.002105274743199992,-1.4857183145220465,-0.48273055522673525,62.48999502939964,58.34680501287206,0.16663190209223266,-0.027410923602614545,0.17364376513462343,-0.1788843533423261,7.241611540194773,0.09666633605956942,0.16723071076118412,-0.0009441375732421875,-0.44205331796282454,0.44016504281634017,-0.2214987277680338,0.21961045262154943,0.4407069465637212,21.200065917880615,-42.860456463566145,0.2205545901947912,6,0.17888832092285156,-0.004445075988769531,0.21138858795166016,0.31444430351257324,0.21666574478149414,0,0.012032032417639282,2.09092530458916,5.805555820465088,1.3230798687450895,5.743332862854004,4.038383771694671,5.929999828338622,0.012032032417639282
7480,2010-06-29,5.550000190734863,5.714444160461426,5.494443893432617,5.694444179534912,50195700.0,-0.046027523683965677,1.3855514507234874,9.286073388307615,52.567555420236886,57.58862091667118,0.41402243317543075,0.23878297638227863,0.43529939302300313,0.1033148940039581,7.946578358585827,0.3233342170715332,0.16769213058014198,-0.259944272041321,-0.7156063820012522,0.1957178379186102,-0.48777532702128656,-0.03211321706135539,0.6861454564208991,11.547476869861711,-55.70711175937626,0.22783105497996567,6,0.3438882827758789,0.2633328437805176,0.4383331537246704,0.57611083984375,0.5155558586120605,1,0.05525528657740386,-1.4857183145220465,5.81777811050415,2.09092530458916,5.805555820465088,1.3230798687450895,5.743332862854004,0.05525528657740386
7481,2010-06-30,5.514443874359131,5.599999904632568,5.491110801696777,5.543333053588867,41931900.0,-0.006406543270951581,-1.8823674195808169,0.2000026409525916,41.46729933077458,55.76060055650174,0.4227982794981431,0.25346846839317294,0.46057621136158566,0.15218544468784145,8.834856236867372,0.10888910293579102,0.16742726634537686,-0.274000573158264,-0.7433154631788659,0.1953143168623379,-0.5086580181685649,-0.039343128147963036,0.6771996675732428,5.948939274208255,-56.09534151803793,0.23465744501030106,6,0.3777780532836914,0.29888916015625,0.47388947010040283,0.6116671562194824,0.41888904571533203,2,0.05782797836886577,1.3855514507234874,5.550000190734863,-1.4857183145220465,5.81777811050415,2.09092530458916,5.805555820465088,0.05782797836886577
7482,2010-07-01,5.4588890075683585,5.595555782318115,5.343332767486572,5.538888931274414,48389400.0,-0.010074427822012955,1.6091996547046492,2.769200297103274,38.07269569179075,53.405121687480275,0.4206948696306201,0.28984245482351234,0.5039911096428327,0.22159406620259237,9.73495402857986,0.25222301483154297,0.13813968203688276,-0.3079443454742439,-0.796754676471533,0.18086598552304523,-0.5523495109728884,-0.06353917997559932,0.6767119151451677,21.3992863342995,-34.59252290955445,0.24440516549864458,7,0.35944390296936124,0.3544440269470224,0.5249998569488534,0.6672220230102548,0.5266671180725107,3,0.0730714737441609,-1.8823674195808169,5.514443874359131,1.3855514507234874,5.550000190734863,-1.4857183145220465,5.81777811050415,0.0730714737441609
7483,2010-07-02,5.300000190734863,5.494443893432617,5.2733330726623535,5.4633331298828125,54517500.0,-0.029106438437053295,-1.041018169653861,2.041663686431563,34.90227519565937,50.06242112404041,0.5065700310969579,0.45158186096868214,0.6478911464255166,0.3925420898869909,10.043995603951583,0.22111082077026367,0.10292439410979792,-0.4539442777633669,-0.978268475972131,0.0703799204453972,-0.7161063768677494,-0.1917821786589844,0.7563739164559671,4.371657743560159,-47.60298356346862,0.2621620991043821,7,0.4644443988800049,0.48333287239074707,0.6524996757507324,0.82611083984375,0.6277775764465332,4,0.12955980014585822,1.6091996547046492,5.4588890075683585,-1.8823674195808169,5.514443874359131,1.3855514507234874,5.550000190734863,0.12955980014585822
7484,2010-07-06,5.2755560874938965,5.452221870422363,5.222221851348877,5.421111106872559,57115800.0,-0.004612094785147125,1.2139170466724347,0.8911553305657248,25.000008736838396,47.291849460889075,0.4277661398662307,0.4908668115989352,0.6527415747183722,0.42902568616072134,9.978180992189223,0.23000001907348633,0.0561432656129881,-0.4718328237533571,-1.0172915521373396,0.07362590463062535,-0.7445621879453483,-0.19910345956136588,0.6868530955535164,10.835395949683463,-33.69328741329015,0.2727293641919914,7,0.3233327865600586,0.4822213649749756,0.6769437789916992,0.8505549430847168,0.3966660499572763,1,0.13142370917065915,-1.041018169653861,5.300000190734863,1.6091996547046492,5.4588890075683585,-1.8823674195808169,5.514443874359131,0.13142370917065915
7485,2010-07-07,5.478888988494873,5.49666690826416,5.287777900695801,5.300000190734863,53479800.0,0.03854245839277359,-1.0546455263694798,-1.2290115347697468,34.26122622769037,45.41389741101625,0.16963682488117016,0.30362607257625207,0.43112900790460795,0.23552409942094066,9.62874132673929,0.22111082077026367,0.007178480592322067,-0.2688332796096802,-0.8135916308440061,0.27592507162464575,-0.5412124552268427,0.003545896007482341,0.37989396811474485,67.94125146101396,27.482289112624656,0.27237917561716296,7,0.07388854026794434,0.278888463973999,0.47361087799072266,0.6472220420837402,0.15666723251342773,2,0.10139918292876193,1.2139170466724347,5.2755560874938965,-1.041018169653861,5.300000190734863,1.6091996547046492,5.4588890075683585,0.10139918292876193
7486,2010-07-08,5.639999866485597,5.652222156524657,5.50333309173584,5.519999980926514,72176400.0,0.029405756957120444,1.0615405946085261,0.6708071554042757,35.14082587301044,43.0871483457358,-0.041277352945404466,0.16469833238969134,0.2578186387510071,0.08556505972033346,9.684425476076283,0.17333316802978427,-0.06440832327258583,-0.11644458770751864,-0.6475968118800051,0.4147076364649678,-0.3820206997937623,0.149131524378725,0.12966453538751743,97.1576089849368,61.25548223229738,0.2655761120862433,7,-0.08722233772277921,0.11777758598327548,0.26666665077209384,0.4861111640930167,-0.04111099243164151,3,0.07545322569776935,-1.0546455263694798,5.478888988494873,1.2139170466724347,5.2755560874938965,-1.041018169653861,5.300000190734863,0.07545322569776935
7487,2010-07-09,5.751111030578612,5.7911109924316415,5.662221908569336,5.683332920074463,56438100.0,0.01970056147576682,-1.3434350440207021,0.5648181261871154,39.485807803126825,40.376409923169696,-0.16893441194190206,0.056390853292894505,0.13497445467434677,-0.0157816279283578,9.90679467825639,0.15111112594604492,-0.08621933371536539,-0.005277872085572177,-0.5364321880489742,0.5258764438778298,-0.2708550300672732,0.26029928589612883,-0.5288891792297354,92.96875982253813,61.874187466523,0.2655771579817008,7,-0.198333501815795,0.006666421890259677,0.13999998569488614,0.3750000000000009,-0.1644439697265616,4,0.03168464119836645,1.0615405946085261,5.639999866485597,-1.0546455263694798,5.478888988494873,1.2139170466724347,5.2755560874938965,0.03168464119836645
7488,2010-07-12,5.828888893127441,5.8466668128967285,5.718889236450195,5.766666889190674,65934900.0,0.013523971652657174,1.6136304893808977,0.9180250596239066,38.09845988052578,37.6662393510726,-0.2716179367307223,-0.01968335517292097,0.0411106857971788,-0.08324360866305724,10.253119968240911,0.1277775764465332,-0.11039576954849739,0.07077775001525843,-0.4611189632518782,0.602674463282395,-0.19517060661830943,0.3367261066488263,-0.5952892589569094,97.15300452977957,69.87359647420737,0.26594835663356825,7,-0.29444456100463867,-0.07111144065856934,0.07499992847442627,0.2972221374511719,-0.13333272933959872,0,0.026877718101325776,-1.3434350440207021,5.751111030578612,1.0615405946085261,5.639999866485597,-1.0546455263694798,5.478888988494873,0.026877718101325776
7489,2010-07-13,5.74666690826416,5.988889217376709,5.644443988800049,5.864443778991699,134613000.0,-0.014105944781384494,-1.1379326674065853,-1.8928492056801722,43.26188115737344,36.632275544087776,-0.22411160043533052,0.06453477288154819,0.11036550309903959,0.008406357032994194,10.681442550922977,0.34444522857666016,-0.13372042994591915,-0.01061093807220459,-0.5425254258987371,0.5213035497543279,-0.2765681819854713,0.2553463058410621,-0.48854458694458014,65.45166176189541,34.64983113947379,0.2659572439132663,7,-0.1411113739013672,0.011110544204711914,0.15833306312561035,0.3794441223144531,-0.001111030578612393,1,0.03151580939149001,1.6136304893808977,5.828888893127441,-1.3434350440207021,5.751111030578612,1.0615405946085261,5.639999866485597,0.03151580939149001
7490,2010-07-14,5.771111011505128,5.8444437980651855,5.6666669845581055,5.715556144714356,71396100.0,0.004253614074241074,-1.3188302136750538,-0.4716958979092779,44.57099639211276,36.97713077312535,-0.2390292058288992,0.026761067484657453,0.06777704023437803,-0.007028334714120454,11.029577014333563,0.17777681350708008,-0.17649682695170021,0.023166513442993697,-0.5004204435887321,0.5467534704747194,-0.23862696507286874,0.28495999195885613,-0.4691426764221198,55.148705912392096,22.223148503256553,0.2617934785158629,7,-0.16555547714233487,-0.013333559036255771,0.13388895988464267,0.35500001907348544,-0.18333292007446378,2,-0.017135153674364023,-1.1379326674065853,5.74666690826416,1.6136304893808977,5.828888893127441,-1.3434350440207021,5.751111030578612,-0.017135153674364023
7491,2010-07-15,5.78000020980835,5.793333053588867,5.662221908569336,5.778889179229736,52962300.0,0.0015402923779321842,8.440362562658793,0.01999879835546362,51.42612866074062,38.46084554745311,-0.230530575993261,0.00315707110878094,0.04824558917976063,-0.006853658282795827,11.11300813818277,0.13111114501953125,-0.21956393143342723,0.04150016307830828,-0.4720238271346595,0.5550241532912761,-0.21526183202817606,0.2982621581847926,-0.4368166217877194,39.35494231360247,2.7761503351355827,0.25676199510648395,7,-0.17444467544555664,-0.02222275733947754,0.10888850688934326,0.33111071586608887,-0.24777841567993164,3,-0.024990308573853537,-1.3188302136750538,5.771111011505128,-1.1379326674065853,5.74666690826416,1.6136304893808977,5.828888893127441,-0.024990308573853537
7492,2010-07-16,5.568889141082764,5.755556106567383,5.512221813201903,5.743332862854004,73566000.0,-0.03652440502810739,1.4469207845544236,-157.0107296137339,41.75057491973729,39.221767739017324,-0.0024306826166275997,0.18101937798221623,0.2514506703071584,0.21186636018815008,10.905814339734787,0.2677783966064462,-0.23323057215651488,-0.14261090755462646,-0.6302707391472788,0.3450489240380259,-0.3864408233509522,0.10121900824169927,-0.18696321530076876,11.888232210667162,-25.949055405887705,0.24382991579632615,7,0.0366663932800293,0.1888883113861084,0.3199995756149292,0.5422217845916748,-0.1644449234008789,4,0.005387022835465993,8.440362562658793,5.78000020980835,-1.3188302136750538,5.771111011505128,-1.1379326674065853,5.74666690826416,0.005387022835465993
7493,2010-07-19,5.532221794128418,5.616666793823242,5.482222080230713,5.607778072357178,42049800.0,-0.006584319785402748,1.8809461772294174,0.4331269561414299,40.21322361645374,40.912124947863475,0.0789431623603365,0.18185546561360333,0.2820945268303108,0.2555099278125379,10.719140710391178,0.1344447135925293,-0.2251493806881424,-0.15061154365539586,-0.6071505864529847,0.30592749914219297,-0.3788810650541903,0.07765797774339855,-0.11387807085074009,9.868355421539341,-28.83112652360468,0.22826952139879456,7,0.10611176490783691,0.2255556583404541,0.3566669225692749,0.5788891315460205,-0.25999975204467773,0,0.009841482997196227,1.4469207845544236,5.568889141082764,8.440362562658793,5.78000020980835,-1.3188302136750538,5.771111011505128,0.009841482997196227
7494,2010-07-20,5.623332977294922,5.641110897064209,5.444444179534912,5.444444179534912,45072000.0,0.01646918481525894,-1.1987594527091325,-2.367623206881536,52.85959835091971,42.9786107393334,0.04732923934441757,0.04602370898391417,0.1875421013371099,0.1715320661544837,9.961945520967042,0.19666671752929688,-0.20350919109267274,-0.02961146831512451,-0.40962898599823205,0.35040604936798303,-0.21962022715667828,0.16039729052642926,0.3655562400817871,44.72224209045609,2.4812976562416225,0.19000875884155358,7,0.09333372116088867,0.1344444751739502,0.265555739402771,0.4877779483795166,-0.31222200393676847,1,0.012843483888386631,1.8809461772294174,5.532221794128418,1.4469207845544236,5.568889141082764,8.440362562658793,5.78000020980835,0.012843483888386631
7495,2010-07-21,5.5577778816223145,5.6666669845581055,5.502222061157227,5.6666669845581055,33718500.0,-0.01165769410015316,2.0204110230910373,-0.6086971587895201,51.65117085270462,44.81309351485497,0.13997098779316897,0.08569403673269438,0.2395817038411483,0.2440358900882007,10.34568182974615,0.1644449234008789,-0.16092843220593878,-0.0759443521499632,-0.4325211984255626,0.2806324941256362,-0.2542327752877629,0.10234407098783649,0.42022243499755874,32.484183508206534,-13.754776913478267,0.17828842313779972,7,0.1588888168334961,0.19999957084655762,0.19333314895629883,0.553333044052124,-0.17333364486694336,2,0.03378652405022353,-1.1987594527091325,5.623332977294922,1.8809461772294174,5.532221794128418,1.4469207845544236,5.568889141082764,0.03378652405022353
7496,2010-07-22,5.74666690826416,5.812222003936768,5.647778034210205,5.647778034210205,36249300.0,0.03398642958842202,-2.3258335945222655,-0.9081613438607093,59.95389154319843,47.087325041529596,-0.03597978042874139,-0.12399115148695738,0.03791135179443117,0.061738763656768114,10.929085607926933,0.2544441223144531,-0.09385419486520963,0.12211132049560547,-0.21105341294771662,0.45527605393892756,-0.04447104622605558,0.2886936872172665,0.22066228561401413,82.1753538894781,31.439641322754795,0.16658236672166082,7,-0.03000020980834961,0.011110544204711914,0.004444122314453125,0.3644440174102783,-0.2144451141357422,3,-0.027648864875916446,2.0204110230910373,5.5577778816223145,-1.1987594527091325,5.623332977294922,1.8809461772294174,5.532221794128418,-0.027648864875916446
7497,2010-07-23,5.8499999046325675,5.887777805328369,5.754444122314452,5.756667137145996,51245100.0,0.01798137912253206,-1.7272514471585636,0.9438146442606656,69.78417784461887,50.607960370873265,-0.1383602855059083,-0.23075406644910412,-0.08142082477434176,-0.0346006642076544,11.28406231910013,0.14111089706420898,-0.04682665469562508,0.22011096477508474,-0.12428544671935438,0.5645073762695239,0.04791275902786474,0.39230917052230474,0.10687158895874127,91.47867463737076,33.43743762242419,0.17219820574721967,7,-0.13333320617675692,-0.0922224521636954,-0.0908334255218497,0.261111021041871,-0.39333295822143466,4,-0.05432104541617233,-2.3258335945222655,5.74666690826416,2.0204110230910373,5.5577778816223145,-1.1987594527091325,5.623332977294922,-0.05432104541617233
7498,2010-07-26,5.98444414138794,6.02666711807251,5.826666831970215,5.862222194671631,38530800.0,0.02298192118753839,-1.068975552968568,1.3095287968814882,73.6296168197739,53.9821532222511,-0.2776124416848855,-0.3700836654548567,-0.22780211932084082,-0.1603292100213194,11.80842009646886,0.20000028610229492,-0.0067035003736366505,0.3456107854843147,-0.026196381743803343,0.7174179527124327,0.15970720187025567,0.5315143690983737,-0.5399999618530282,92.74797094208907,27.548478130037466,0.18590358361405895,7,-0.2488884925842294,-0.22666668891906827,-0.20305538177490323,0.12666678428649814,-0.44111108779907315,0,-0.09691792754732598,-1.7272514471585636,5.8499999046325675,-2.3258335945222655,5.74666690826416,2.0204110230910373,5.5577778816223145,-0.09691792754732598
7499,2010-07-27,5.887777805328369,6.037777900695801,5.872221946716309,6.037777900695801,46889100.0,-0.016152934804927743,1.2074113162922437,-1.2272762740033776,64.67305263806324,56.2157150273567,-0.17748942371650323,-0.28238211934861823,-0.14114675881138794,-0.055562744783928864,12.599783301978448,0.1655559539794922,0.017665159733948776,0.24544446468353254,-0.13468011917286837,0.6255690485399334,0.05538217275533164,0.43550675661173344,-0.43168916702270543,71.99169828926351,6.844113975104179,0.19006229192820062,7,-0.1466667652130127,-0.13000035285949707,-0.11000025272369385,0.22333312034606934,-0.1155557632446289,1,-0.10454806271519934,-1.068975552968568,5.98444414138794,-1.7272514471585636,5.8499999046325675,-2.3258335945222655,5.74666690826416,-0.10454806271519934
7500,2010-07-28,5.8566670417785645,5.891110897064209,5.7944440841674805,5.861111164093018,33647400.0,-0.0052839567963399725,2.0000443957735223,0.029627463259720318,58.57522457914995,57.01005901829108,-0.14859233352810008,-0.23939243393604492,-0.11932536961745477,-0.018064978857371017,12.218971400150883,0.09666681289672852,0.038610192308706104,0.19900035858154297,-0.1900771248232651,0.588077841986351,0.00446161687913893,0.393539100283947,-0.3773108329772956,53.56130232831106,-7.225873984040277,0.19453874170240396,7,-0.11555600166320801,-0.11777806282043457,-0.0169450044631958,0.254443883895874,0.01666593551635831,2,-0.09315128630818248,1.2074113162922437,5.887777805328369,-1.068975552968568,5.98444414138794,-1.7272514471585636,5.8499999046325675,-0.09315128630818248
7501,2010-07-29,5.833333015441895,5.936666965484619,5.777778148651122,5.893332958221436,26430300.0,-0.003984181817101029,1.1666466180080686,13.500965665236052,53.497155336553,58.315234620159494,-0.13063514171576163,-0.2012619012707404,-0.10294946808436922,0.011478750570474539,11.877095944721418,0.15888881683349698,0.05355956682614238,0.1597218751907361,-0.23077645462248864,0.5502202050039608,-0.035527289715876265,0.3549710400973485,-0.33163993896484545,27.84309501610639,-27.680600044120325,0.1952491649066123,7,-0.09222197532653897,-0.20333313941955655,0.04111123085021884,0.27777791023254306,0.13000011444091708,3,-0.07695236625411817,2.0000443957735223,5.8566670417785645,1.2074113162922437,5.887777805328369,-1.068975552968568,5.98444414138794,-0.07695236625411817
7502,2010-07-30,5.857778072357178,5.881111145019531,5.7311110496521,5.7655558586120605,27997200.0,0.004190581413845429,1.1600096130737803,-1.537038361585962,51.28714141793122,59.545669931434766,-0.12269446007006302,-0.20479068058814942,-0.13145390901290455,-0.007420727137777305,10.944808081777369,0.15000009536743164,0.06558765755349238,0.16422247886657715,-0.22080759018612017,0.5492525479192745,-0.028292555659771068,0.35673751339292536,-0.3346416029113781,41.30443909212333,-8.583571406793553,0.19251503452634866,7,-0.11666703224182129,-0.22777819633483887,0.037221670150756836,0.25333285331726074,0.08333301544189453,4,-0.05557675183446398,1.1666466180080686,5.833333015441895,2.0000443957735223,5.8566670417785645,1.2074113162922437,5.887777805328369,-0.05557675183446398
7503,2010-08-02,5.986667156219482,5.994443893432617,5.885556221008301,5.974443912506104,22495500.0,0.022003067079398475,6.840211494884296,0.13254120907529388,60.26616473690501,60.3686217520998,-0.20153486169967394,-0.2947085988789002,-0.2509528911119796,-0.13061487357301882,9.923827064006618,0.13666582107543945,0.06837501372922716,0.2587782144546509,-0.10005958468898424,0.617616013598286,0.07935931488283288,0.4381971140264689,-0.442945029523683,83.33346290857016,33.95122763218204,0.17941889957181772,8,-0.21666717529296875,-0.35666728019714355,-0.07805633544921875,0.12444376945495605,0.08555507659912198,0,-0.08853009462163575,1.1600096130737803,5.857778072357178,1.1666466180080686,5.833333015441895,2.0000443957735223,5.8566670417785645,-0.08853009462163575
7504,2010-08-03,5.968889236450195,6.011110782623291,5.880000114440918,5.957777976989746,19266300.0,-0.002969585464730251,1.7442113457623059,0.9090270734181826,58.50861526759083,61.13056002042048,-0.14481368556491336,-0.23433932945723157,-0.22856190361060236,-0.10858914382374163,8.716472289833227,0.13111066818237305,0.1052621020603377,0.20633363723754883,-0.09839135600653304,0.5110586304816307,0.05397114061550745,0.3586961338595902,-0.40540487879439624,84.9208619861649,34.76985087527284,0.15236249662204102,8,-0.12611126899719238,-0.33888936042785645,-0.0638895034790039,0.14222168922424316,0.027777671813964844,1,-0.07129570779477457,6.840211494884296,5.986667156219482,1.1600096130737803,5.857778072357178,1.1666466180080686,5.833333015441895,-0.07129570779477457
7505,2010-08-04,6.0344438552856445,6.038888931274414,5.96999979019165,5.998888969421388,20431800.0,0.010982716589064356,2.099969959660115,3.1998970045488857,60.437525306167956,61.18429710519489,-0.15158320379683676,-0.2699812216257875,-0.2864257501573517,-0.17000386133224676,7.721264102649285,0.06999969482421875,0.15326069546639776,0.2441105127334593,-0.05292632510769124,0.5411473505746098,0.09559209381288447,0.3926289316540341,-0.45198775590824525,98.55575197108405,45.09597362135553,0.14851841892057527,8,-0.1494438648223877,-0.403888463973999,-0.12944412231445312,0.07666707038879395,0.045556068420410156,2,-0.04345418061553774,1.7442113457623059,5.968889236450195,6.840211494884296,5.986667156219482,1.1600096130737803,5.857778072357178,-0.04345418061553774
7506,2010-08-05,6.065556049346924,6.07111120223999,5.974443912506104,5.998888969421388,23043600.0,0.005155768254273774,1.485742837699458,1.8750469395418918,73.90373202491382,61.642025347449874,-0.1482992176724025,-0.28203734603180663,-0.3093628957685226,-0.19700159178792997,7.502019481091117,0.09666728973388583,0.17658572110650805,0.2539448976516727,-0.05832663583877551,0.566216431142121,0.09780913090644905,0.4100806643968964,-0.4557139800557035,98.3661322352994,38.01002180539752,0.15613576674522395,8,-0.1644449234008789,-0.41888952255249023,-0.2119452953338623,0.04555487632751465,0.0544438362121582,3,-0.031690923385778946,2.099969959660115,6.0344438552856445,1.7442113457623059,5.968889236450195,6.840211494884296,5.986667156219482,-0.031690923385778946
7507,2010-08-06,5.933332920074463,6.0255560874938965,5.8466668128967285,5.989999771118164,30544200.0,-0.021799012027379994,1.799968653558381,-0.8499974966204489,67.678727924997,60.980815470252445,-0.003366176127704179,-0.14278321926258108,-0.1715504915525612,-0.062136239619205114,7.625040791720073,0.2188892364501953,0.20673306608894748,0.11261067390441859,-0.2028455066798669,0.4280668544887041,-0.045117416387724596,0.2703387641965618,-0.28658932014734084,38.61362158854797,-26.966876509199338,0.1577280902921428,8,-0.03222179412841797,-0.2866663932800293,-0.08055543899536133,0.17777800559997559,0.19111108779907227,4,0.005056215488405957,1.485742837699458,6.065556049346924,2.099969959660115,6.0344438552856445,1.7442113457623059,5.968889236450195,0.005056215488405957
7508,2010-08-09,5.985556125640869,6.0,5.915555953979492,5.95444393157959,23235300.0,0.008801664472545934,1.8148042184234159,-0.5490369323201979,66.53145022678495,61.18730409122153,-0.061927384897829896,-0.1925390893877399,-0.22390992329354553,-0.1108367371405663,7.996001214651971,0.08444404602050781,0.21138670631856904,0.15700051784515345,-0.1669751607379686,0.4809761964282755,-0.004987321446408011,0.3189883571367149,-0.30486311752871753,61.88139215711269,-6.075738010017339,0.16198783929156105,8,-0.08444499969482422,-0.33888959884643555,-0.16972315311431885,0.12555480003356934,0.17999982833862305,0,-0.007425381519923224,1.799968653558381,5.933332920074463,1.485742837699458,6.065556049346924,2.099969959660115,6.0344438552856445,-0.007425381519923224
7509,2010-08-10,5.9277777671813965,5.946667194366455,5.831110954284668,5.9166669845581055,25593300.0,-0.009652964110045237,3.7272283939178186,0.3571198675801186,67.00709525775872,62.124178611066945,0.0023710003081962583,-0.1270084565173608,-0.16561665634029854,-0.050935841291287254,8.210393209086908,0.15444517135620117,0.19130681099480817,0.09016661643981916,-0.2342958092916705,0.4146290421713088,-0.07206459642592566,0.252397829305564,-0.2158513035390177,40.27779709407789,-30.83766053262209,0.162231212865745,8,-0.026666641235351562,-0.2811112403869629,-0.15388894081115723,0.15333318710327148,0.15666627883911133,1,0.024367388810847768,1.8148042184234159,5.985556125640869,1.799968653558381,5.933332920074463,1.485742837699458,6.065556049346924,0.024367388810847768
7510,2010-08-11,5.672222137451173,5.832221984863281,5.6044440269470215,5.805555820465088,37320300.0,-0.04311154023774044,1.4404866821468987,-12.000386249517108,46.77574046323667,61.37735473625401,0.2559249178549079,0.12728476568527114,0.09007395066463442,0.20588103608654862,8.68785599987804,0.323333740234375,0.14358126484084632,-0.1604445695877068,-0.4921078956653,0.17121875648988638,-0.32627623262650385,0.00538709345109023,0.39888906478881747,14.523864992561538,-52.91264117281544,0.1658316630387967,8,0.1655554771423331,0.007222414016722745,0.006111025810240811,0.3833332061767569,0.4277777671813947,2,0.05719888307455778,3.7272283939178186,5.9277777671813965,1.8148042184234159,5.985556125640869,1.799968653558381,5.933332920074463,0.05719888307455778
7511,2010-08-12,5.635556221008301,5.676667213439941,5.5233330726623535,5.586667060852051,34457400.0,-0.006464118568414889,1.3389947628746,-0.36666773954746135,40.14306248221916,60.13912374339712,0.2923272055730468,0.1608197679208203,0.119395062979053,0.2430932810767148,9.336994884051904,0.1533341407775879,0.11857256176901387,-0.189888286590576,-0.5324907873759006,0.15271421419474862,-0.36118953698323875,-0.018587036197913243,0.4262216377258303,22.345281883107145,-40.31300740506214,0.17130125039266247,8,0.1616659164428711,0.12222146987915039,0.019721269607543945,0.4199991226196289,0.5044436454772958,3,0.07886421238083852,1.4404866821468987,5.672222137451173,3.7272283939178186,5.9277777671813965,1.8148042184234159,5.985556125640869,0.07886421238083852
7512,2010-08-13,5.598888874053955,5.665555953979492,5.5966668128967285,5.614443778991699,23174100.0,-0.006506429093486199,-5.8892491833766485,-0.3181667446941323,30.527582280602658,56.83483680380797,0.3223027374607943,0.2106499907661359,0.14985944823168573,0.28018799935979466,9.90479481309971,0.06888914108276367,0.10570266685391161,-0.2280556201934818,-0.5661618162604043,0.11005057587344069,-0.39710871822694305,-0.059002522160020554,0.4413511932373053,15.850858756576097,-41.22494931006792,0.16905309803346114,8,0.1983332633972168,0.1588888168334961,0.05638861656188965,0.4566664695739746,0.6288890838623047,4,0.09307400507983465,1.3389947628746,5.635556221008301,1.4404866821468987,5.672222137451173,3.7272283939178186,5.9277777671813965,0.09307400507983465
7513,2010-08-16,5.586667060852051,5.626667022705078,5.5255560874938965,5.5622220039367685,20747700.0,-0.002182899764012425,-1.0681970027261245,-1.571533674626717,33.37431776714695,54.04213708153643,0.3037613160927446,0.23943584514933391,0.16635435301318502,0.2939236365335116,10.48687017700287,0.10111093521118164,0.10192462057592255,-0.24299969673156774,-0.5718649258291606,0.08586553236602512,-0.40743231128036417,-0.07856708218277131,0.43289672665405377,14.960756750424647,-38.56650229210642,0.16443261454879635,8,0.2105550765991211,0.1711106300354004,0.06861042976379395,0.4688882827758789,0.5688891410827646,0,0.09626078324765341,-5.8892491833766485,5.598888874053955,1.3389947628746,5.635556221008301,1.4404866821468987,5.672222137451173,0.09626078324765341
7514,2010-08-17,5.695556163787843,5.756667137145996,5.6455559730529785,5.652222156524657,22165200.0,0.01949088817173661,-2.921590736969656,1.772710426216854,41.8079553565887,51.972184864916514,0.16988803496069327,0.14359725573727466,0.06796323762154888,0.18705497587966313,10.660355137994783,0.1700000762939453,0.10189575346509372,-0.13772175312042112,-0.45853480668945856,0.18309130044861632,-0.2981282799049403,0.022684773664098046,0.3041583951245119,55.75567277515632,2.1404886200744144,0.16040652678451883,8,0.10166597366332919,0.06222152709960849,-0.04944527149200528,0.359999179840087,0.3477768898010245,1,0.0825204381584177,-1.0681970027261245,5.586667060852051,-5.8892491833766485,5.598888874053955,1.3389947628746,5.635556221008301,0.0825204381584177
7515,2010-08-18,5.745555877685548,5.77666711807251,5.656667232513428,5.7033329010009775,21443400.0,0.008778723703156688,1.2978478620148493,0.9743612315411472,45.65461043467588,48.8333935771123,0.08336703289768721,0.11424405322926656,0.027145613443910754,0.13972404475050393,10.933834028891512,0.11999988555908203,0.07924547154942019,-0.0971109390258782,-0.39408043269180393,0.19985855464004754,-0.24559568585884062,0.051373807807084226,0.23510342177680688,87.71928173467887,29.569963609095375,0.14848474683296287,8,0.028888702392577237,0.012221813201903409,-0.06388938426971524,0.3099994659423819,0.49222230911254883,2,0.0589826599113108,-2.921590736969656,5.695556163787843,-1.0681970027261245,5.586667060852051,-5.8892491833766485,5.598888874053955,0.0589826599113108
7516,2010-08-19,5.587778091430664,5.717778205871582,5.5155558586120605,5.717778205871582,25030800.0,-0.027460839231876144,2.111110296005575,-3.0788950625649365,38.19244633195554,45.55714006677435,0.18578173673693588,0.27353208800318995,0.1926763010813648,0.298357704852414,11.836502891837968,0.23000001907348722,0.054538446469218904,-0.24694428443908656,-0.5626378993476138,0.06874933046944065,-0.40479109189335016,-0.08909747698482295,0.3745881589596909,27.659562811592615,-31.272999222828638,0.15784680745426377,8,0.1699998378753662,0.1699995994567871,0.09388840198516846,0.4677772521972656,0.6166658401489258,3,0.09166824537778973,1.2978478620148493,5.745555877685548,-2.921590736969656,5.695556163787843,-1.0681970027261245,5.586667060852051,0.09166824537778973
7517,2010-08-20,5.532221794128418,5.576666831970215,5.45555591583252,5.527778148651123,25562700.0,-0.009942466646527426,1.5952231333179874,-0.03418185819608994,28.76429560433148,41.360789553168416,0.19942896472617822,0.3204923915876705,0.2462582655731822,0.3547748505133743,12.535142742973122,0.13222217559814364,0.017023240683382568,-0.2866116762161255,-0.6298534141209178,0.0566300616886668,-0.45823254516852163,-0.11499080726372934,0.4033358327552392,23.87518023696964,-30.650149853736657,0.17162086895239617,8,0.16888976097106934,0.2255558967590332,0.14944469928741455,0.5233335494995117,0.6711111068725595,4,0.10986147970463489,2.111110296005575,5.587778091430664,1.2978478620148493,5.745555877685548,-2.921590736969656,5.695556163787843,0.10986147970463489
7518,2010-08-23,5.404444217681885,5.543333053588867,5.397778034210205,5.528889179229736,30404700.0,-0.023096972826026074,-1.112902332664221,-28.005150767249706,26.08289269774052,36.81365593538862,0.26385421766355055,0.42434636028064965,0.3691748658951024,0.4834418521071191,12.768263818968673,0.1455550193786621,-0.04544083247957076,-0.3853892564773558,-0.765719388232295,-0.005059124722416541,-0.575554322354825,-0.1952241905998866,0.49271327231768147,1.7594023569447312,-46.900217301857,0.19016506587746954,8,0.2105557918548584,0.3300004005432129,0.27722227573394775,0.6511111259460449,0.7799997329711914,0,0.15234383168220123,1.5952231333179874,5.532221794128418,2.111110296005575,5.587778091430664,1.2978478620148493,5.745555877685548,0.15234383168220123
7519,2010-08-24,5.27222204208374,5.337778091430664,5.194444179534912,5.326666831970215,47839500.0,-0.02446545292586222,2.739114209835617,0.4375009579278106,19.429694196538748,33.77520635019996,0.3277757352203947,0.5355458504984387,0.49590237105143053,0.6134872583202515,13.236344161399948,0.21000003814697266,-0.10036712927844516,-0.4868336439132692,-0.9284754018186581,-0.04519188600788038,-0.7076545228659636,-0.2660127649605748,0.5749975023368901,13.358776750395165,-27.791798929518272,0.22082087895269442,8,0.2133336067199707,0.36055564880371094,0.42583346366882324,0.7833333015441895,0.8744449615478525,1,0.16754494647610763,-1.112902332664221,5.404444217681885,1.5952231333179874,5.532221794128418,2.111110296005575,5.587778091430664,0.16754494647610763
7520,2010-08-25,5.311110973358153,5.341111183166504,5.167778015136719,5.216667175292969,29897100.0,0.007376193749807136,1.2446054715600523,-1.7346709990453424,19.92917652121092,31.529219021199044,0.2595732382620213,0.4782075579072851,0.4455888670502395,0.5718982030003561,14.181930391593808,0.17333316802978516,-0.16100970674491943,-0.420666909217835,-0.9024880747011235,0.061154256265453455,-0.6615774919594788,-0.17975632647619122,0.45777552727619053,26.060528820894664,-7.528278312852944,0.2409105827416442,8,0.16111159324646085,0.3083336353302011,0.4261111021041879,0.7444443702697763,0.8177781105041513,2,0.13786608562760616,2.739114209835617,5.27222204208374,-1.112902332664221,5.404444217681885,1.5952231333179874,5.532221794128418,0.13786608562760616
7521,2010-08-26,5.384444236755371,5.449999809265137,5.3355560302734375,5.351110935211182,41910300.0,0.013807518570987387,-2.55177695398344,0.35294325542883154,27.044648252179215,31.142226351374216,0.1641342694037311,0.38948971785872466,0.36108941600727107,0.49652995541265454,14.725517519075249,0.1388888359069833,-0.22140346674952482,-0.32488920688629186,-0.828136018445738,0.1783576046731543,-0.576512612666015,-0.07326580110656877,0.3002870759093055,52.989030929373925,19.208169600417584,0.25162340577972314,8,0.08777832984924316,0.2350003719329834,0.3527778387069702,0.3955557346343994,0.6655559539794913,3,0.15848134227441424,1.2446054715600523,5.311110973358153,2.739114209835617,5.27222204208374,-1.112902332664221,5.404444217681885,0.15848134227441424
7522,2010-08-27,5.532221794128418,5.563333034515381,5.3611111640930185,5.3955559730529785,34322400.0,0.02744527584932266,1.0335220175545765,4.099978542307417,32.44402817639016,31.03886084129013,0.006599493275873947,0.22774854267786182,0.19911933186643083,0.34851410158432117,15.316936500626058,0.2022218704223624,-0.2348847925823021,-0.16083383560180664,-0.6649235962954165,0.34325592509180325,-0.4128787159486116,0.0912110447449983,0.0801360568823446,92.13478811725548,59.3510805366319,0.25204488034680483,8,-0.05999922752380371,0.08722281455993652,0.20500028133392334,0.24777817726135254,0.6966671943664542,4,0.12151033752201146,-2.55177695398344,5.384444236755371,1.2446054715600523,5.311110973358153,2.739114209835617,5.27222204208374,0.12151033752201146
7523,2010-08-30,5.456666946411133,5.568889141082764,5.45555591583252,5.502222061157227,21658500.0,-0.013657234024397669,-3.7442412870774677,-0.3333321703086784,32.003393884814145,29.949465122204067,0.06903424734431951,0.2756963331919815,0.2594185316755748,0.4215083098216157,15.41910372226769,0.11333322525024325,-0.23998323095883034,-0.20988867282867396,-0.7046257497250394,0.2848484040676915,-0.4572572112768567,0.03747986561950878,-0.28888893127441406,72.02216856813732,38.526353646040555,0.2473685384481828,8,0.015555620193481445,0.16277766227722168,0.2805551290512085,0.3233330249786377,0.8555550575256348,0,0.1368355375035175,1.0335220175545765,5.532221794128418,-2.55177695398344,5.384444236755371,1.2446054715600523,5.311110973358153,0.1368355375035175
7524,2010-08-31,5.543333053588867,5.581110954284668,5.408888816833496,5.421111106872559,34017300.0,0.01588260893121496,-1.348485932206696,-2.682946742589181,44.34696225033983,29.80417087950006,-0.04637199436663053,0.16391812234026748,0.15446405908149252,0.3327950138261535,15.525828027786497,0.17222213745117188,-0.23019981148920543,-0.10194475650787371,-0.5781923621252449,0.3743028491094975,-0.3400685593165589,0.13617904630081146,-0.3675328159332274,90.86017659911724,52.694009253526914,0.2381238028086854,8,-0.1005549430847168,0.0761115550994873,0.20333349704742432,0.23666691780090332,0.7555561065673828,1,0.11565440699059937,-3.7442412870774677,5.456666946411133,1.0335220175545765,5.532221794128418,-2.55177695398344,5.384444236755371,0.11565440699059937
7525,2010-09-01,5.77222204208374,5.7911109924316415,5.614443778991699,5.624444007873535,42341400.0,0.04129085990001724,-1.1059578180908827,1.2090957326446055,55.129245408968416,31.686037443612605,-0.3029377364525523,-0.09025030735437323,-0.08143985927978115,0.10331095127415679,15.096022113705265,0.24777793884277433,-0.21891729453517605,0.14005532264709508,-0.30446276701102093,0.5845734123052111,-0.08220372218196292,0.3623143674761531,-0.580209375762939,95.85363964461843,53.38589569369756,0.22225904482905806,9,-0.29277753829956055,-0.15277743339538574,-0.022777795791625977,-0.0011110305786132812,0.6155557632446289,2,0.06487015898173598,-1.348485932206696,5.543333053588867,-3.7442412870774677,5.456666946411133,1.0335220175545765,5.532221794128418,0.06487015898173598
7526,2010-09-02,5.873332977294923,5.883333206176758,5.7311110496521,5.78000020980835,31276800.0,0.01751681319152487,1.686275912267489,0.6315740223869339,59.824978943461964,35.137224481293764,-0.40150556954485417,-0.21766003365413766,-0.1881414178919174,0.001477210550403285,14.448330385302063,0.1522221565246582,-0.22194282272871746,0.2507774114608772,-0.16142334298466743,0.6629781659064218,0.044677034238104874,0.4568777886836495,-0.6453744114074711,98.08506189399192,50.092048329771686,0.20610037722277227,9,-0.3477773666381845,-0.25388836860656827,-0.1333329677581796,-0.11555552482605069,0.5900001525878897,3,0.043511258012326026,-1.1059578180908827,5.77222204208374,-1.348485932206696,5.543333053588867,-3.7442412870774677,5.456666946411133,0.043511258012326026
7527,2010-09-03,5.9633331298828125,6.033332824707031,5.9144439697265625,5.926667213439941,30897900.0,0.015323522935922762,-2.890825673756652,0.3928514864636994,62.77316104228408,39.21392096402083,-0.47374037243278266,-0.3217960586107047,-0.2767838958830904,-0.09259733113741486,14.797958828096514,0.1599998474121085,-0.2317828116594587,0.33927755355834943,-0.07787361882704591,0.7564287259437448,0.13070196736565176,0.5478531397510471,-0.6829445927722162,88.79007662150626,35.10602380625052,0.20857558619269764,9,-0.3627777099609375,-0.343888521194458,-0.27777767181396484,-0.20555567741394043,0.39888906478881836,4,0.01453332540115082,1.686275912267489,5.873332977294923,-1.1059578180908827,5.77222204208374,-1.348485932206696,5.543333053588867,0.01453332540115082
7528,2010-09-07,5.941111087799072,6.0,5.901111125946045,5.935555934906006,28706400.0,-0.003726446535811223,-1.656704372221724,0.15150726974796472,58.84706385218687,43.593628703537284,-0.4105613644426622,-0.3194529719256547,-0.25544034776208857,-0.07424769960574729,15.141629411732263,0.09888887405395508,-0.21901166246495674,0.3192777633666992,-0.09016717800942065,0.7287227047428191,0.11455529267863973,0.5240002340547587,-0.5854281219288326,85.23138412008974,30.495364733191543,0.20472247068805982,9,-0.34055566787719727,-0.3216664791107178,-0.2555556297302246,-0.1833336353302002,0.6877779960632324,1,0.048438397539273925,-2.890825673756652,5.9633331298828125,1.686275912267489,5.873332977294923,-1.1059578180908827,5.77222204208374,0.048438397539273925
7529,2010-09-08,6.072222232818604,6.110000133514403,5.962222099304199,5.975555896759032,37596600.0,0.022068455391919484,-1.3963889425864924,17.401201716738516,61.11951347857687,48.17033280991128,-0.4651768618670049,-0.4629221093142606,-0.3863185976485486,-0.2070711255342781,16.174873148894186,0.16888904571533114,-0.18568583576769893,0.4431666851043712,0.006789381759634949,0.8795439884491074,0.22497803343200307,0.6613553367767393,-0.6487742810646857,92.37666910109853,40.085566501494284,0.21818865167236823,9,-0.3494441509246835,-0.4333331584930429,-0.37222230434417813,-0.31444478034973233,0.5866665840148917,2,0.0395242074344766,-1.656704372221724,5.941111087799072,-2.890825673756652,5.9633331298828125,1.686275912267489,5.873332977294923,0.0395242074344766
7530,2010-09-09,5.99666690826416,6.135556221008301,5.952221870422362,6.133333206176758,29829600.0,-0.012442779868313991,1.5984172146492248,-1.413794124030676,64.74360120603234,52.359105360339406,-0.3153065564902331,-0.38136679558714626,-0.30277093219083984,-0.13325901798893014,16.580952962295996,0.1833343505859384,-0.1343840332525721,0.3513891220092775,-0.11484574180575802,0.8176239858243131,0.11827169010175975,0.5845065539167953,-0.49083269469898294,65.65929758082866,9.828951859622677,0.23311743190751777,9,-0.24833321571350098,-0.3449997901916504,-0.26027798652648926,-0.23888945579528809,0.6188888549804688,3,0.05039837238176248,-1.3963889425864924,6.072222232818604,-1.656704372221724,5.941111087799072,-2.890825673756652,5.9633331298828125,0.05039837238176248
7531,2010-09-10,6.079999923706055,6.121110916137695,6.02666711807251,6.027778148651122,29511000.0,0.013896555656118137,-2.4694027693843768,-0.38211158019609176,69.36375282338264,56.461296987783015,-0.3236325197914187,-0.45291728746036064,-0.3758322233315532,-0.2196602389761031,16.64934334674014,0.12444400787353516,-0.05344299664918939,0.412499952316284,-0.09253643445825777,0.9175363390908258,0.15998175892901312,0.6650181457035549,-0.48600462909884,76.30306691317497,15.75187621518139,0.2525181933872708,9,-0.30777740478515625,-0.4283328056335449,-0.3222222328186035,-0.3222224712371826,0.5999999046325675,4,0.050621362744147635,1.5984172146492248,5.99666690826416,-1.3963889425864924,6.072222232818604,-1.656704372221724,5.941111087799072,0.050621362744147635
7532,2010-09-13,6.119999885559082,6.1666669845581055,6.097777843475343,6.1599998474121085,16139700.0,0.006578941176802688,1.5832990612427025,-0.765963275107944,76.96822354259207,61.45738917198056,-0.3033930481966536,-0.4762950971521098,-0.40309290371587103,-0.26302372299221055,16.79232557566536,0.08666706085205078,0.0319995860820903,0.42644436359405535,-0.11606717927026278,0.9689559064583735,0.1551885921618963,0.6977001350262144,-0.4501860612557156,82.42663549471997,13.842232035439778,0.2712557714321591,9,-0.33222198486328125,-0.4527773857116699,-0.3461110591888428,-0.36222243309020996,0.45444393157959073,0,0.056100204369916584,-2.4694027693843768,6.079999923706055,1.5984172146492248,5.99666690826416,-1.3963889425864924,6.072222232818604,0.056100204369916584
7533,2010-09-14,6.124444007873535,6.199999809265138,6.083333015441895,6.1066670417785645,17591400.0,0.0007261637904503182,-2.620661334359446,-0.44442457621058135,85.54223192868476,66.03464135846333,-0.22702565819396536,-0.4620754293727751,-0.38936120194428536,-0.27121223489795554,16.677645044766415,0.11666679382324219,0.10612391861325943,0.40399963855743426,-0.168675288816293,0.9766745659311615,0.11766217487057062,0.6903371022442979,-0.3751336779294103,69.50664706289871,-5.812952855697063,0.28633746368686364,9,-0.2172222137451172,-0.4405550956726074,-0.3505551815032959,-0.3666665554046631,0.6022229194641122,1,0.03882445271642787,1.5832990612427025,6.119999885559082,-2.4694027693843768,6.079999923706055,1.5984172146492248,5.99666690826416,0.03882445271642787
7534,2010-09-15,6.165555953979492,6.1988887786865225,6.105556011199951,6.125555992126465,21491100.0,0.006712763812209532,-1.3333214123929873,2.2501005874305946,85.56899038432904,69.4168352446145,-0.19064129577797395,-0.4913632299874182,-0.4106568263680064,-0.31785453639820993,17.35242357855194,0.09333276748657138,0.17020405474425804,0.4216115951538084,-0.18436801697327265,1.0275912072808895,0.11862178909026788,0.724601401217349,-0.33512151775758525,86.09890152185768,4.36047232011849,0.3029898060635406,9,-0.20000052452087402,-0.48166704177856445,-0.39166712760925293,-0.4077785015106201,0.5666661262512207,2,0.0751486375829189,-2.620661334359446,6.124444007873535,1.5832990612427025,6.119999885559082,-2.4694027693843768,6.079999923706055,0.0751486375829189
7535,2010-09-16,6.084444046020508,6.143332958221436,6.035555839538574,6.125555992126465,28409400.0,-0.013155651909481314,1.8116059211344275,-1.027799632835038,78.95221799116601,71.54208402769274,-0.06770282588559429,-0.40428902353427176,-0.3168175845776746,-0.24312013355147322,18.01030933975823,0.13000011444091797,0.2450484790123486,0.323555278778076,-0.30127291814697177,0.9483834757031238,0.011141180315552113,0.6359693772405999,-0.1874878426508193,33.3329665341603,-49.89226404308484,0.31241409846252377,9,-0.03388857841491699,-0.4005551338195801,-0.31055521965026855,-0.32666659355163574,0.7133340835571298,3,0.09441203936926668,-1.3333214123929873,6.165555953979492,-2.620661334359446,6.124444007873535,1.5832990612427025,6.119999885559082,0.09441203936926668
7536,2010-09-17,6.0999999046325675,6.161110877990723,6.066667079925537,6.0999999046325675,50860800.0,0.002556660640545161,-1.8333571755551223,-0.0,76.36741214198997,73.05255637210452,-0.0533332573650549,-0.4000117449575402,-0.32439681864231584,-0.26275690773806915,18.0750754516,0.09444379806518555,0.29852957473430486,0.3135000467300406,-0.32332750285435363,0.9503275963144349,-0.004913728062156508,0.6319138215222377,-0.14849585220169814,39.1890716340347,-41.13662670368216,0.3184137747921972,9,-0.04944443702697665,-0.41611099243163974,-0.3413888216018668,-0.3422224521636954,0.7044439315795898,4,0.08451735519217451,1.8116059211344275,6.084444046020508,-1.3333214123929873,6.165555953979492,-2.620661334359446,6.124444007873535,0.08451735519217451
7537,2010-09-20,6.139999866485597,6.1666669845581055,6.0999999046325675,6.123332977294923,24924600.0,0.006557370898096604,-1.1052861412899362,100.0,82.81747153138105,75.71593500312608,-0.07335130437974424,-0.4133358102979958,-0.35937288511904075,-0.3069304802886741,17.893828696852626,0.066667079925538,0.32356241369551775,0.32311110496521067,-0.32059437209062924,0.9668165820210506,0.0012583664372911585,0.6449638434931302,-0.14376657782455915,63.513442980421466,-17.1247106122973,0.3218527385279198,9,-0.06388902664184659,-0.45611095428466886,-0.36249995231628507,-0.3822224140167245,0.6666669845581046,0,0.08794787843572216,-1.8333571755551223,6.0999999046325675,1.8116059211344275,6.084444046020508,-1.3333214123929873,6.165555953979492,0.08794787843572216
7538,2010-09-21,6.22777795791626,6.311110973358153,6.143332958221436,6.154444217681885,30657600.0,0.014296106407068354,-2.511607018104182,4.399965668182989,82.83580416534552,78.12885619054481,-0.12984383744888817,-0.4598456973531704,-0.4435109068384353,-0.4008978945873345,17.70986297068527,0.17111110687255682,0.3371817363962082,0.36972250938415563,-0.26820506087223084,1.007650079640542,0.05075872425596195,0.6886862945123493,-0.19486669554648461,69.75813359497913,-9.190973636724522,0.3189637851281933,9,-0.09611153602600186,-0.48833346366882324,-0.45027804374694824,-0.4700005054473877,0.49000024795532227,1,0.05566445392963293,-1.1052861412899362,6.139999866485597,-1.8333571755551223,6.0999999046325675,1.8116059211344275,6.084444046020508,0.05566445392963293
7539,2010-09-22,6.155556201934815,6.22333288192749,6.138888835906982,6.1977782249450675,23290200.0,-0.011596713381478496,-1.2352480846176177,-0.57575166458591,71.64369414144072,78.89553318336796,-0.049794448535700475,-0.33524166573312275,-0.3657625880474784,-0.3331660991994516,16.736339529148104,0.08888912200927734,0.33756662883959976,0.25333404541015714,-0.33413366649256915,0.8408017573128834,-0.04039981054120556,0.5470679013615198,-0.06700499736736454,43.54858526236417,-31.888184629054507,0.29373385595136303,9,0.01333284378051669,-0.4161117076873788,-0.3780562877655038,-0.39777874946594327,0.5722217559814444,2,0.09277971099075022,-2.511607018104182,6.22777795791626,-1.1052861412899362,6.139999866485597,-1.8333571755551223,6.0999999046325675,0.09277971099075022
7540,2010-09-23,6.043333053588867,6.136666774749756,6.0233330726623535,6.1011109352111825,20044800.0,-0.01823119547030927,-1.318187803272293,1.368429968603968,59.47953947193485,77.79728725542932,0.07794073148540459,-0.1742853242239386,-0.2499910009991524,-0.22870354789640324,15.316616960396857,0.13222312927246183,0.3461467755480827,0.10449979305267298,-0.41521761602672225,0.6242172021320682,-0.15535891148702508,0.36435849759237104,0.2677779197692862,6.949797353499691,-62.911334000445606,0.25985870453969767,9,0.12388896942138672,-0.30388855934143066,-0.26583313941955566,-0.2855556011199951,0.78444480895996,3,0.11399157063381526,-1.2352480846176177,6.155556201934815,-2.511607018104182,6.22777795791626,-1.1052861412899362,6.139999866485597,0.11399157063381526
7541,2010-09-24,6.237778186798097,6.237778186798097,6.063333034515381,6.070000171661378,29448000.0,0.032175147635419066,1.0794756946023478,-2.9038450428739577,63.706991279298244,76.32381700395223,-0.1025546252825631,-0.317817620837503,-0.4388416342239756,-0.4260075242694361,14.717036434545017,0.1944451332092294,0.34546281296257497,0.2562782287597667,-0.20907196600819145,0.7216284235277248,0.02360313137578718,0.4889533261437462,0.06757722854614112,74.51757540007411,6.759565873020549,0.2326750973839793,9,-0.07055616378784269,-0.49833369255066007,-0.4716670513153085,-0.4800007343292245,0.6144437789916983,4,0.08977554603732929,-1.318187803272293,6.043333053588867,-1.2352480846176177,6.155556201934815,-2.511607018104182,6.22777795791626,0.08977554603732929
7542,2010-09-27,6.20444393157959,6.251111030578612,6.199999809265138,6.22777795791626,15358500.0,-0.005343930838877298,-2.172415834258296,-0.13907678141057706,63.00761591696965,73.81997078042832,-0.06256128219178958,-0.24405270242903665,-0.3933790975318967,-0.3930760363030501,14.79466979307144,0.051111221313474786,0.3453376586905543,0.18933286666870153,-0.23465207213489236,0.6133178054722954,-0.02265960273309542,0.4013253360704985,0.09527103691101058,62.9342484184296,-2.5055358836683936,0.21199246940179692,9,-0.03722190856933594,-0.4649994373321533,-0.4466661214828491,-0.4466664791107178,0.7277779579162598,0,0.09670486368305586,1.0794756946023478,6.237778186798097,-1.318187803272293,6.043333053588867,-1.2352480846176177,6.155556201934815,0.09670486368305586
7543,2010-09-28,6.2033329010009775,6.2422218322753915,6.102221965789795,6.224443912506104,25877700.0,-0.0001790701295497632,3.9411556812157937,0.9047307653009093,57.43067765453924,70.69349158822946,-0.05485123710731532,-0.19408609297448187,-0.3787205578232262,-0.39115417182972134,14.662106105655084,0.1399998664855966,0.3308651969441794,0.15088853836059624,-0.1892561547783611,0.4910332314995536,-0.01918380820888288,0.32096088493007535,0.09085442957305823,79.02425238389384,16.289888999320112,0.17007234656947884,9,-0.036110877990723544,-0.4638884067535409,-0.4738882780075082,-0.4455554485321054,0.7755560874938947,1,0.09725964407703613,-2.172415834258296,6.20444393157959,1.0794756946023478,6.237778186798097,-1.318187803272293,6.043333053588867,0.09725964407703613
7544,2010-09-29,6.184443950653076,6.217778205871582,6.134444236755371,6.1644439697265625,21137400.0,-0.003044968027566819,-1.0833636325705873,-0.9473719874415558,61.37271901314772,68.74021392400522,-0.03687954213922762,-0.13144321470532105,-0.3491615044420868,-0.37073989369395477,14.316319439138589,0.08333396911621094,0.3021080118548314,0.09994404315948469,-0.1459681642813324,0.3458562506003018,-0.023012060560923864,0.22290014687989324,0.1043262947627257,70.73154903335907,8.021530985143187,0.12295610372040848,9,-0.017221927642822266,-0.44499945640563965,-0.5097216367721558,-0.4266664981842041,0.7622232437133789,2,0.0862380287498905,3.9411556812157937,6.2033329010009775,-2.172415834258296,6.20444393157959,1.0794756946023478,6.237778186798097,0.0862380287498905
7545,2010-09-30,6.146667003631593,6.255556106567383,6.097777843475343,6.221110820770264,22689900.0,-0.006108382147677838,1.2015409489211237,-3.7221944066947557,54.27351393979043,66.28533634598305,0.011903743028025993,-0.06764357349362449,-0.2988200714001392,-0.3362190571086021,15.223876428002958,0.15777826309204013,0.26250545624479216,0.04344484806060844,-0.15474841039175669,0.24163810651297357,-0.05565178116557412,0.142541477286791,0.1367944983291398,43.35274024424475,-16.909247211824827,0.09909662922618238,9,0.02055501937866122,-0.40722250938415616,-0.5875003337860116,-0.40277838706970304,0.7199997901916495,3,0.09454082252077978,-1.0833636325705873,6.184443950653076,3.9411556812157937,6.2033329010009775,-2.172415834258296,6.20444393157959,0.09454082252077978
7546,2010-10-01,6.128889083862305,6.185555934906006,6.058888912200928,6.1777777671813965,24675300.0,-0.0028922861379645504,2.9310104993673742,0.6567191903663927,50.58652816354577,62.704120416223574,0.03823093619883178,-0.03134547416218236,-0.2745145836450327,-0.3224191551699489,16.217307136101972,0.12666702270507812,0.21757124201706723,0.012889122962951305,-0.153260465499792,0.1790387114256946,-0.0701856712684199,0.09596391719432251,0.14936984951246046,35.59321212003656,-20.96187184625581,0.08307479423137148,10,0.03833293914794922,-0.3055555820465088,-0.5830554962158203,-0.3983335494995117,0.7855548858642578,4,0.11403188557070387,1.2015409489211237,6.146667003631593,-1.0833636325705873,6.184443950653076,3.9411556812157937,6.2033329010009775,0.11403188557070387
7547,2010-10-04,6.050000190734862,6.1744441986083975,5.994443893432617,6.0999999046325675,22871700.0,-0.012871646402471404,-1.2344699402445405,1.0227257210295824,45.52742674055633,58.55874514680255,0.11511654731159915,0.05730738749765507,-0.19321147503482727,-0.250065368890386,16.416916811860368,0.18000030517578036,0.18484965697542055,-0.07033312320709317,-0.22375051513437594,0.08308426872018959,-0.14704181917073456,0.006375572756548209,0.22316022542565417,21.27679001884581,-32.250374276851694,0.07670869596364119,10,0.0749998092651376,-0.21388912200927646,-0.504166603088378,-0.3194446563720694,0.7466669082641602,0,0.1325986363245868,2.9310104993673742,6.128889083862305,1.2015409489211237,6.146667003631593,-1.0833636325705873,6.184443950653076,0.1325986363245868
7548,2010-10-05,6.228888988494872,6.2577781677246085,6.107778072357178,6.133333206176758,22646700.0,0.02956839539178291,-1.0454644467636047,-1.9111265819163064,53.26458048522221,56.516621407222715,-0.07107206384252684,-0.10426194815866108,-0.3718917806560702,-0.4331138465624287,16.875806987472906,0.2077779769897461,0.1627521565088763,0.09416677951812691,-0.041420193012410955,0.22975375204866477,0.026373293252857977,0.16196026578339584,0.033122766756528144,89.02946480954344,37.985645485612025,0.06779348626526893,10,-0.10277795791625888,-0.36888909339904696,-0.6830554008483878,-0.4983334541320792,0.6277780532836923,1,0.11291466300010722,-1.2344699402445405,6.050000190734862,2.9310104993673742,6.128889083862305,1.2015409489211237,6.146667003631593,0.11291466300010722
7549,2010-10-06,6.312222003936768,6.312222003936768,6.181110858917236,6.211111068725586,27100800.0,0.013378471762109712,1.593411775802306,1.0581351830135581,61.714276465605685,56.76492551763059,-0.14510424787705656,-0.17780925574104423,-0.4509273466679584,-0.5185319782172719,16.991703241556777,0.13111114501953125,0.13201401559070636,0.16549980640411377,0.011915874607351107,0.31908373820087643,0.088707840505732,0.24229177230249554,-0.3177781105041504,100.0,44.786092223977775,0.07679196589838133,10,-0.1588890552520752,-0.45166659355163574,-0.7663884162902832,-0.5816664695739746,0.4655561447143546,2,0.10561526260361598,-1.0454644467636047,6.228888988494872,-1.2344699402445405,6.050000190734862,2.9310104993673742,6.128889083862305,0.10561526260361598
7550,2010-10-07,6.29888916015625,6.337778091430664,6.25,6.333333015441895,30992400.0,-0.00211222668851041,3.0512335218644777,-0.3406541064396796,60.25201561861708,56.38103933311046,-0.10248603456246919,-0.1482759517287109,-0.43236043182858097,-0.5067442636576764,17.05683407380675,0.08777809143066406,0.09314302351309234,0.13705585002899134,-0.013811393602043864,0.28792309366002655,0.06162222821347374,0.21248947184450895,-0.29808970451354977,88.67315533926647,30.133781245359444,0.07543362181551774,10,-0.13277816772460938,-0.32277822494506836,-0.7677778005599976,-0.568333625793457,0.462221622467041,3,0.10284004333775831,1.593411775802306,6.312222003936768,-1.0454644467636047,6.228888988494872,-1.2344699402445405,6.050000190734862,0.10284004333775831
7551,2010-10-08,6.387777805328369,6.418889045715332,6.27666711807251,6.320000171661378,19017900.0,0.014111797002936077,1.1880277298903275,-1.9677714095854373,62.15921631100449,56.286772710225435,-0.18758633388480472,-0.22443109609276135,-0.514121956412029,-0.5952930383636525,17.280194240816027,0.14222192764282227,0.07969009085689116,0.21055560111999494,0.034199355644418894,0.386911846595571,0.12237747838220692,0.29873372385778296,-0.3734992042541503,92.6701388342774,33.32405328165646,0.0881781227377879,10,-0.18111133575439453,-0.3127777576446533,-0.838333249092102,-0.6572222709655762,0.4333333969116211,4,0.07496957519333369,3.0512335218644777,6.29888916015625,1.593411775802306,6.312222003936768,-1.0454644467636047,6.228888988494872,0.07496957519333369
7552,2010-10-11,6.4633331298828125,6.5466670989990225,6.4000000953674325,6.423333168029785,41043600.0,0.011828107811048039,-2.3846450107839536,0.5901646264246595,61.699760270906616,56.761115223155144,-0.24871087258545543,-0.2876962620368584,-0.5823133129341009,-0.6686996056339973,17.529239569630047,0.1588892936706534,0.09080191052498865,0.26894426345825195,0.05352622313106181,0.4843623037854421,0.16123524329465688,0.376653283621847,-0.4247779021301268,81.01251932547981,22.03406365093702,0.10770902016359511,10,-0.1927776336669922,-0.23944401741027832,-0.8908330202102661,-0.7516660690307617,0.23333406448364258,0,0.06979538742294866,1.1880277298903275,6.387777805328369,3.0512335218644777,6.29888916015625,1.593411775802306,6.312222003936768,0.06979538742294866
7553,2010-10-12,6.362222194671631,6.443333148956299,6.31777811050415,6.426667213439941,54145800.0,-0.0156437759247936,1.5681945643321482,-1.6111270056982094,59.978505496569916,56.60620261020206,-0.13710983723453118,-0.17692948168668288,-0.47901661463927603,-0.5600449905145739,17.411136191827055,0.1455550193786621,0.07940689532697309,0.1559444189071657,-0.06924427249551535,0.38113311030984676,0.04335007320582562,0.2685387646085058,-0.2830180172192378,49.54404162650167,-10.915837165466364,0.11259434570134047,10,-0.09166669845581055,-0.13833308219909668,-0.7522221803665161,-0.7427775859832764,0.3722219467163095,1,0.06828508829685953,-2.3846450107839536,6.4633331298828125,1.1880277298903275,6.387777805328369,3.0512335218644777,6.29888916015625,0.06828508829685953
7554,2010-10-13,6.628889083862305,6.683332920074463,6.547778129577638,6.634444236755371,98575200.0,0.04191411130123801,1.6236617690490083,0.08619988013407226,74.60320322486278,58.8650569752101,-0.3733655911540632,-0.4291052860277693,-0.7397808593207937,-0.819900553767261,17.645114301389437,0.32111072540283203,0.07804005758639043,0.3994446516036989,0.10669707990459809,0.6921922233027997,0.2530708657541485,0.5458184374532493,-0.5122878726861817,87.43602581525477,19.37273137765959,0.14637378584955038,10,-0.29000067710876465,-0.3111116886138916,-1.01888906955719,-1.0094444751739502,0.23333311080932617,2,0.0343614073240075,1.5681945643321482,6.362222194671631,-2.3846450107839536,6.4633331298828125,1.1880277298903275,6.387777805328369,0.0343614073240075
7555,2010-10-14,6.658888816833496,6.665555953979492,6.511110782623291,6.655556201934815,38633400.0,0.004525604907800407,17.53317311818728,-0.5999141630899689,70.5308816534564,61.08109625186684,-0.36103200544059,-0.436228111690637,-0.7655209931512914,-0.8417454007295184,18.28264230810853,0.15444517135620117,0.08703816785991414,0.4007221460342407,0.05921513102032261,0.7422291610481588,0.2299686385272821,0.5714756535411993,-0.4856144347675393,93.98914216031143,25.637575232977255,0.17075350750695906,10,-0.32000041007995605,-0.341111421585083,-0.9780552387237549,-1.0199997425079346,0.27888917922973633,3,0.017854229900501783,1.6236617690490083,6.628889083862305,1.5681945643321482,6.362222194671631,-2.3846450107839536,6.4633331298828125,0.017854229900501783
7556,2010-10-15,6.615555763244629,6.737778186798097,6.573332786560059,6.73444414138794,28385100.0,-0.006507550250624772,1.6194651951494392,-35.67420231793795,69.84986959596849,63.78358990246819,-0.2697752195606302,-0.37132874326820975,-0.7193470430409317,-0.7904443907014471,18.961470793583178,0.164445400238038,0.09463521977553757,0.33161129951477086,-0.03642725438799488,0.6996498534175366,0.147592022563388,0.5156305764661537,-0.3912755273778217,70.89942824964449,1.7856645921806376,0.18401927695138293,10,-0.1927776336669922,-0.24944472312927246,-0.9155553579330444,-0.9638886451721191,0.25222206115722745,4,0.022001933713166055,17.53317311818728,6.658888816833496,1.6236617690490083,6.628889083862305,1.5681945643321482,6.362222194671631,0.022001933713166055
7557,2010-10-18,6.679999828338622,6.683332920074463,6.561110973358153,6.561110973358153,22201200.0,0.00974129270469426,-1.0560707180902416,-1.0000040107970583,71.68864293862818,65.83070795284664,-0.26312642257516305,-0.41449443403718167,-0.7758801940055404,-0.8470680733528999,19.61367354287438,0.12222194671630948,0.11646201981702475,0.36905536651611204,-0.03224740625854494,0.770358139290769,0.1684039801287831,0.569706752903441,-0.39409983836006024,86.24325048478396,17.623710224733173,0.20065138638732863,10,-0.22055530548095614,-0.3138887882232657,-0.9680550098419181,-1.0283327102661124,0.007778167724610263,0,0.02112445771371574,1.6194651951494392,6.615555763244629,17.53317311818728,6.658888816833496,1.6236617690490083,6.628889083862305,0.02112445771371574
7558,2010-10-19,6.574443817138673,6.639999866485597,6.5,6.572222232818604,37552500.0,-0.01580179848989638,1.0999924898344677,0.01868622858242957,66.44801380372729,66.35667876819348,-0.11554998893744806,-0.296855384637011,-0.6651603004171047,-0.7374195153979342,19.412292478213573,0.17999982833862216,0.1437206366645789,0.24616606235504257,-0.16969448621142202,0.6620266109215072,0.03823578807180983,0.4540963366382753,-0.2343184435417669,31.308093539246673,-35.514030332183836,0.20793027428323232,10,-0.08055472373962491,-0.20833277702331632,-0.8469436168670663,-0.9072213172912607,0.30333423614501864,1,0.0185906793984858,-1.0560707180902416,6.679999828338622,1.6194651951494392,6.615555763244629,17.53317311818728,6.658888816833496,0.0185906793984858
7559,2010-10-20,6.726666927337647,6.75333309173584,6.5966668128967285,6.597777843475343,34571700.0,0.02315376242202416,-1.3898239743962435,58.01674179008371,72.30770246517619,67.69619952892225,-0.22663469836180727,-0.4259365173687879,-0.8084815601577438,-0.8839669352089139,19.399493683899017,0.17888927459716708,0.1898752751930033,0.3698336362838752,-0.0736069323947861,0.8132742049625366,0.1481133519445441,0.5915539206232063,-0.33882321615659894,89.4738724359002,18.869943736542155,0.2217202843393307,10,-0.21166682243347257,-0.35277843475341886,-0.9311115741729745,-1.0427780151367196,0.12555503845214755,2,0.0011561764740699587,1.0999924898344677,6.574443817138673,-1.0560707180902416,6.679999828338622,1.6194651951494392,6.615555763244629,0.0011561764740699587
7560,2010-10-21,6.732222080230713,6.763332843780518,6.627778053283691,6.726666927337647,29835900.0,0.0008258403386214308,3.0000422124977133,0.043100258971506246,73.42537739806858,68.94799520526271,-0.1835607412564304,-0.39762191728959984,-0.796648192130208,-0.8824791033615149,20.26469192560828,0.13555479049682617,0.21851029127238064,0.34094433784484846,-0.10696160737146165,0.7888502830611586,0.11699136523669385,0.5648973104530031,-0.29320985577199377,88.18576403035587,12.609869394979967,0.22395297260815497,10,-0.1916666030883789,-0.3533337116241455,-0.9074999094009399,-1.0483331680297852,0.13222169876098633,3,0.019310134587310346,-1.3898239743962435,6.726666927337647,1.0999924898344677,6.574443817138673,-1.0560707180902416,6.679999828338622,0.019310134587310346
7561,2010-10-22,6.797778129577638,6.803332805633545,6.691111087799072,6.7311110496521,19299600.0,0.009737654011656938,1.8857512460992343,12.000944206010661,79.33742706818803,70.90773596051619,-0.2065645697217633,-0.44172030338503365,-0.8425134069810856,-0.9440344827316691,20.72225615083493,0.11222171783447266,0.23539297578383955,0.3785003900527961,-0.09809812779862437,0.8550989079042166,0.14020113112708632,0.6167996489785059,-0.30687460602743055,98.1687849277279,15.074859223421697,0.23829925892571008,10,-0.23722267150878995,-0.39888978004455655,-0.9305559396743783,-1.1138892173767099,-0.04111099243164151,4,0.020594944968333806,3.0000422124977133,6.732222080230713,-1.3898239743962435,6.726666927337647,1.0999924898344677,6.574443817138673,0.020594944968333806
7562,2010-10-25,6.804443836212157,6.904444217681885,6.800000190734862,6.8499999046325675,35470800.0,0.0009805713730957066,-2.8367958239910642,-0.6833367903812914,76.10887881761133,72.69999966285413,-0.17852951777800286,-0.4228083755860439,-0.82782276163642,-0.9457685625856955,21.2753152213259,0.10666608810424716,0.2582328351750549,0.35516610145568794,-0.13967966122607045,0.8500118641374463,0.1077432201148083,0.6025889827965676,-0.2573030418869493,75.2746170923421,-6.7765102732649325,0.24742288134087934,10,-0.10222172737121493,-0.35499978065490634,-0.937221646308898,-1.1205549240112296,0.1888890266418466,0,0.009307739135510973,1.8857512460992343,6.797778129577638,3.0000422124977133,6.732222080230713,-1.3898239743962435,6.726666927337647,0.009307739135510973
7563,2010-10-26,6.806666851043701,6.867777824401856,6.726666927337647,6.754444122314452,30415500.0,0.0003267004453344491,-1.6185687423957957,-1.1463396763591645,74.21113240535279,72.65643623846412,-0.12413188531166153,-0.3979148676547588,-0.8078292652983379,-0.9376745792331977,22.35218683586437,0.14111089706420898,0.2743830017393094,0.3272224187850954,-0.1779468782015199,0.8323917157717107,0.07463777029178775,0.579807067278403,-0.18806537204715745,68.23114201432784,-11.072472701438542,0.25258464849330775,10,-0.10444474220275879,-0.3572227954864502,-0.9266669750213623,-1.1227779388427734,0.30777692794799805,1,-0.017466530620965925,-2.8367958239910642,6.804443836212157,1.8857512460992343,6.797778129577638,3.0000422124977133,6.732222080230713,-0.017466530620965925
7564,2010-10-27,6.717778205871582,6.744443893432617,6.619999885559082,6.744443893432617,37799100.0,-0.013059056233740818,8.333643288866636,-0.5106145965540139,69.09829051653226,72.49725944547257,-0.023812456164658435,-0.2814516585708553,-0.7008093047552535,-0.8364682726012571,23.199018207451584,0.18666696548461914,0.28569836502955503,0.21166706085205078,-0.28415474936076635,0.7074888710648679,-0.03624384425435778,0.45957796595845934,0.18666601181030273,34.37520430897049,-41.936238965877116,0.24791090510640842,10,-0.015556097030639648,-0.26833415031433105,-0.7822227478027344,-0.9783337116241455,0.4388890266418457,2,0.02381737570202347,-1.6185687423957957,6.806666851043701,-2.8367958239910642,6.804443836212157,1.8857512460992343,6.797778129577638,0.02381737570202347
7565,2010-10-28,6.72777795791626,6.7733330726623535,6.631111145019531,6.7655558586120605,37904400.0,0.0014885504906871905,4.333422741984514,1.4167232931583276,66.70306975994578,72.14761501924782,-0.02571705892956011,-0.2589609009921112,-0.6937996018225245,-0.8350138841322314,23.924813918586374,0.14222192764282227,0.3091316961291479,0.19261126518249494,-0.2821824537147002,0.6674049840796901,-0.04478559426610218,0.43000812463109206,0.17097737312316852,37.89074352539634,-34.84979450647871,0.23739685944859734,10,-0.025555849075317383,-0.2783339023590088,-0.7736111879348755,-0.9883334636688232,0.3833332061767578,3,0.018497044440521027,8.333643288866636,6.717778205871582,-1.6185687423957957,6.806666851043701,-2.8367958239910642,6.804443836212157,0.018497044440521027
7566,2010-10-29,6.827777862548827,6.863333225250244,6.693333148956299,6.730000019073486,29063700.0,0.014863734394638062,1.0131626127588689,-2.5882286118193285,67.48402569796929,71.68043532584127,-0.1033117916296904,-0.32034126552696485,-0.7701909179099209,-0.9227554366581288,25.12375955538056,0.1700000762939453,0.2932249526599726,0.25766673088073677,-0.1935131570684181,0.7088466188298916,0.032076786906158894,0.48325667485531465,0.06540235958099405,73.04697388030272,1.2969036616624976,0.22558994397457743,10,-0.12555575370788485,-0.37833380699157626,-0.874444603919982,-1.0883333683013907,0.2955551147460955,4,0.005370109745952423,4.333422741984514,6.72777795791626,8.333643288866636,6.717778205871582,-1.6185687423957957,6.806666851043701,0.005370109745952423
7567,2010-11-01,6.852221965789795,6.938889026641847,6.797778129577638,6.845555782318115,29377800.0,0.00358009644324353,-1.7608851819717424,0.06817683060642328,75.37399082233544,72.67221055013107,-0.11259795271660256,-0.29682158528648284,-0.7684646125081898,-0.9392518346343603,26.96874995181462,0.14111089706420898,0.2861094516924165,0.24199974536895752,-0.15371912790463504,0.6377186186425501,0.04414030873216124,0.4398591820057538,-0.2322220802307129,72.82219753304234,-1.665041121681739,0.1978594366367962,11,-0.08444404602050781,-0.3855555057525635,-0.8988887071609497,-1.1127774715423584,0.1599998474121085,0,-0.013945086589556399,1.0131626127588689,6.827777862548827,4.333422741984514,6.72777795791626,8.333643288866636,6.717778205871582,-0.013945086589556399
7568,2010-11-02,6.93222188949585,6.944444179534912,6.885556221008301,6.897778034210205,25254000.0,0.011675033894911646,-1.0000161948565136,5.166952789699571,69.47216530441462,72.35715086560201,-0.15255245191646338,-0.3387982548363482,-0.8167056609068073,-1.011432336069248,28.413472891425464,0.09222221374511719,0.2856200457104485,0.286833024024963,-0.09079215111990369,0.6644581991698297,0.09802043645252922,0.4756456115973968,-0.30584422111511245,96.23285406277695,22.417599572429097,0.18881258757243338,11,-0.14999985694885254,-0.46277785301208496,-0.9788886308670044,-1.192777395248413,0.16888904571533292,1,0.008815495858658817,-1.7608851819717424,6.852221965789795,1.0131626127588689,6.827777862548827,4.333422741984514,6.72777795791626,0.008815495858658817
7569,2010-11-03,6.978888988494872,6.989999771118164,6.876667022705077,6.9588890075683585,25571700.0,0.006731910741307301,4.36847930430836,0.5806545394135726,70.1117417215646,71.98896912376823,-0.17844471812915774,-0.35095304359556323,-0.826154241555745,-1.0494325037715582,29.689876228762675,0.11333274841308683,0.27837258648088525,0.3001667737960805,-0.0712752532191665,0.6716088008113275,0.11444576028845699,0.48588778730370397,-0.3397886596679678,96.90411403000597,24.581528931243867,0.18572101350762332,11,-0.1738891601562491,-0.48666715621948153,-1.025555729866027,-1.2394444942474356,0.14333295822143644,2,0.019423548751140496,-1.0000161948565136,6.93222188949585,-1.7608851819717424,6.852221965789795,1.0131626127588689,6.827777862548827,0.019423548751140496
7570,2010-11-04,6.946667194366455,7.1666669845581055,6.915555953979492,7.0522217750549325,331713900.0,-0.004617037780875521,-1.9933893035179364,-5.277734067663301,71.10483928322869,71.07423714766163,-0.12583814218764644,-0.2821806108715563,-0.7575746822152416,-1.011747892469371,31.119532417895602,0.2511110305786133,0.2850436791613813,0.2355560779571535,-0.10838214967694171,0.5794943055912487,0.06358696414010634,0.40752519177420066,-0.28651289900207555,53.52122040632528,-18.19728305010775,0.1719691138170474,11,-0.05333375930786133,-0.36611175537109375,-0.9933339357376099,-1.2072227001190186,0.1399998664855957,3,0.03023032949056148,4.36847930430836,6.978888988494872,-1.0000161948565136,6.93222188949585,-1.7608851819717424,6.852221965789795,0.03023032949056148
7571,2010-11-05,6.866666793823242,6.961111068725586,6.815556049346924,6.944444179534912,127978200.0,-0.01151637156420715,1.6199890995077613,0.7368451961475155,61.666675607356034,69.46954790207772,-0.03915590539245173,-0.17335132710994738,-0.6437606217052219,-0.9268718287122049,31.898322300842807,0.1455550193786621,0.2676769785080415,0.13161122798919678,-0.182974732680397,0.44619718865879054,-0.025681752345599662,0.2889042083239932,-0.16599148332336444,18.674639614485542,-49.091289986030446,0.1572929803347967,11,0.026666641235351562,-0.28611135482788086,-0.913333535194397,-1.1272222995758057,0.20222234725952148,4,0.035598694040267054,-1.9933893035179364,6.946667194366455,4.36847930430836,6.978888988494872,-1.0000161948565136,6.93222188949585,0.035598694040267054
7572,2010-11-08,6.9144439697265625,6.9422221183776855,6.842222213745117,6.847777843475343,46454400.0,0.006957841022124045,-1.571439081361772,-0.8571402296595456,72.90421392924877,69.32433473806616,-0.07787838899194366,-0.19562961113740496,-0.6612358394992945,-0.9716814194478296,32.098187498706444,0.09999990463256836,0.24966380026623014,0.1568328619003294,-0.139904704007769,0.4535704278084278,0.008464078946279763,0.30520164485437906,-0.17648932530202632,28.164295230554654,-42.3868993975005,0.1483687829540494,11,-0.02111053466796875,-0.33388853073120117,-0.9191662073135376,-1.174999475479126,0.09444522857666016,0,0.030210528638735967,1.6199890995077613,6.866666793823242,-1.9933893035179364,6.946667194366455,4.36847930430836,6.978888988494872,0.030210528638735967
7573,2010-11-09,6.7966670989990225,6.941111087799072,6.767777919769287,6.941111087799072,39734100.0,-0.017033455075086468,1.4000052819051831,-2.1666773955897396,54.94508233775479,67.75175605153532,0.042835451804624114,-0.04599457035689358,-0.5114650962370781,-0.8515384828280412,32.7665963645939,0.17333316802978516,0.21439854757389476,0.01733374595642001,-0.21391389000584748,0.2485813819186875,-0.09829007202471374,0.13295756393755376,0.3699998855590829,7.2424094265482255,-58.398849904088856,0.1156238179811339,11,0.10222196578979581,-0.15944457054138095,-0.8161115646362296,-1.057222604751586,0.3088889122009286,1,0.03171476711499177,-1.571439081361772,6.9144439697265625,1.6199890995077613,6.866666793823242,-1.9933893035179364,6.946667194366455,0.03171476711499177
7574,2010-11-10,6.8566670417785645,6.8566670417785645,6.756667137145996,6.77222204208374,41206500.0,0.008827847812110434,1.3684032208883419,-0.5846210728209629,58.16331892808973,66.80289484799576,0.005150369584340453,-0.09281360894301827,-0.540908252685564,-0.9106445230368632,32.413504683130235,0.09999990463256836,0.18974626545328377,0.06594479084014893,-0.1563690507559823,0.28825863243628014,-0.04521212995791668,0.17710171163821453,0.30202216148376504,24.390229719294002,-36.813065857019694,0.11115692079806556,11,0.0733330249786377,-0.18277812004089355,-0.8636115789413452,-1.117222547531128,0.21666574478149414,2,0.035650541574089756,1.4000052819051831,6.7966670989990225,-1.571439081361772,6.9144439697265625,1.6199890995077613,6.866666793823242,0.035650541574089756
7575,2010-11-11,6.777778148651122,6.838889122009277,6.7422218322753915,6.7733330726623535,37261800.0,-0.011505428606458756,-1.899979973106794,0.052638711644652766,48.7105990766409,64.71695855673705,0.10267504095933155,-0.004807630943651553,-0.4391281594693046,-0.8268583299401602,32.27880026756268,0.11444520950317294,0.16727876577584766,-0.01888856887817436,-0.23254945196160737,0.19477231420525865,-0.12571901041989086,0.08794187266354214,0.3648301719665543,16.243976612263005,-38.619366097821086,0.1068304415417167,11,0.1766662597656259,-0.06944465637206942,-0.77083396911621,-1.037778139114379,0.25333261489868253,3,0.05081957398291892,1.3684032208883419,6.8566670417785645,1.4000052819051831,6.7966670989990225,-1.571439081361772,6.9144439697265625,0.05081957398291892
7576,2010-11-12,6.761110782623291,6.81777811050415,6.676667213439941,6.70444393157959,33473700.0,-0.0024591194433161156,-1.5148910313882291,12.74822999356616,47.24188249805157,61.591168742927735,0.12168797119737196,0.02458389486375001,-0.40255090899639345,-0.8051457103841004,31.67230822533369,0.14111089706420898,0.15545122194241845,-0.042833685874938965,-0.23978190515673425,0.15411453340685632,-0.1413077955158366,0.05564042376595868,0.35747434869384875,31.798911491823617,-19.636429589365108,0.09847410964089778,11,0.16055631637573242,-0.0394437313079834,-0.6899998188018799,-1.0083327293395996,0.3488893508911124,4,0.04815130068057316,-1.899979973106794,6.777778148651122,1.3684032208883419,6.8566670417785645,1.4000052819051831,6.7966670989990225,0.04815130068057316
7577,2010-11-15,6.82111120223999,6.908888816833496,6.79555606842041,6.832221984863281,40475700.0,0.00887434351333316,-2.642906956248515,-0.19607199656678362,50.85638551709944,59.52274876655939,0.06348670252160282,-0.02561612187748885,-0.4444351531808408,-0.8567202173498272,31.295204916181884,0.14777803421020508,0.1496163280087739,0.010111165046692072,-0.1780559818439773,0.19827831193736145,-0.08397240839864306,0.1041947384920272,0.2621204956469736,54.62179418982688,5.091616666143302,0.09408357344533484,11,0.1005558967590332,-0.0788886547088623,-0.680277943611145,-1.0277776718139648,0.2877779006958008,0,0.036325157514131234,-1.5148910313882291,6.761110782623291,-1.899979973106794,6.777778148651122,1.3684032208883419,6.8566670417785645,0.036325157514131234
7578,2010-11-16,6.696667194366455,6.789999961853027,6.662221908569336,6.7844438552856445,36403200.0,-0.018243949436371754,1.584275622634231,7.900133041500365,48.79899260021236,57.154665530853585,0.16874918908548775,0.11431503724110037,-0.3022311113868721,-0.7254819143489293,31.035180599747363,0.1588892936706543,0.13166566765905152,-0.1204440116882326,-0.28237244491068125,0.041484421534216054,-0.20140822829945648,-0.03947979507700872,0.35403934476474674,13.964291375570753,-35.9345088837374,0.08096421661122417,11,0.21777725219726562,0.04555535316467285,-0.44944489002227783,-0.839444637298584,0.3788886070251474,1,0.046623491189680566,-2.642906956248515,6.82111120223999,-1.5148910313882291,6.761110782623291,-1.899979973106794,6.777778148651122,0.046623491189680566
7579,2010-11-17,6.73444414138794,6.766666889190674,6.696667194366455,6.751111030578612,30242700.0,0.0056411564028842065,1.9301689637621133,0.18987836876155756,50.36762114931313,54.85053018264074,0.10353954372838192,0.0813199288792541,-0.32566963038493046,-0.7563710732357682,30.2887186672268,0.06999969482421875,0.10395188402573119,-0.08305592536926198,-0.2441048129014689,0.07799296216294493,-0.16358036913536544,-0.0025314816031585252,0.27741393468707454,29.27925489756424,-21.223965850983635,0.08052444376610338,11,0.0772223472595206,0.0988893508911124,-0.4872218370437631,-0.8772215843200692,0.40000009536743075,2,0.05510653322243253,1.584275622634231,6.696667194366455,-2.642906956248515,6.82111120223999,-1.5148910313882291,6.761110782623291,0.05510653322243253
7580,2010-11-18,6.862222194671631,6.894443988800049,6.8022217750549325,6.805555820465088,32016600.0,0.018973808468972786,-1.9122283958983235,-3.3999370583358415,51.843040840060276,53.75901520849676,-0.04188096500085603,-0.03817682411868173,-0.43489308958564443,-0.8721727391834513,29.700021816728405,0.1599998474121085,0.08355103558311683,0.038222122192382635,-0.1187775540288154,0.19522179841358067,-0.04027771591821594,0.11672196030298121,0.11467226465281577,81.08111765365418,32.048590656991706,0.0784998381105988,11,-0.06000018119812012,-0.028888702392578125,-0.5338892936706543,-0.93666672706604,0.2844448089599618,3,0.03076417316424851,1.9301689637621133,6.73444414138794,1.584275622634231,6.696667194366455,-2.642906956248515,6.82111120223999,0.03076417316424851
7581,2010-11-19,6.937777996063232,6.944444179534912,6.816667079925537,6.867777824401856,34687800.0,0.011010398563058521,2.0666796367610623,1.2353035224423008,54.34050137938843,51.696380480734504,-0.11877981313400632,-0.10825679378482356,-0.4933202595218873,-0.9346234802986384,29.002422740202793,0.127777099609375,0.05894072942384554,0.10677793025970495,-0.05760934966769238,0.27116521018710227,0.024584290296006728,0.18897157022340316,0.007649208185703138,97.63796689436576,49.48252431619983,0.0821936399636986,11,-0.1344449520111084,-0.10444450378417969,-0.6094450950622559,-1.0122225284576416,0.2133331298828125,4,0.013452832814704108,-1.9122283958983235,6.862222194671631,1.9301689637621133,6.73444414138794,1.584275622634231,6.696667194366455,0.013452832814704108
7582,2010-11-22,6.867777824401856,6.944444179534912,6.809999942779541,6.893332958221436,22408200.0,-0.010089710524190387,1.1043478909874196,-0.3650724450105972,46.6970560935184,50.7799331202638,-0.06268764852274877,-0.03506638865548162,-0.4079412248545262,-0.8509051979635984,27.859110155172363,0.1344442367553711,0.03264961337721051,0.03361105918884366,-0.1310620812110761,0.19828419958876342,-0.04872551101111622,0.11594762938880354,-0.20555591583252042,72.8347607469975,29.490090985478673,0.08233657019995995,11,-0.06444478034973233,-0.03444433212280362,-0.4733332395553598,-0.9149997234344491,0.2944440841674796,0,0.03526938630016674,2.0666796367610623,6.937777996063232,-1.9122283958983235,6.862222194671631,1.9301689637621133,6.73444414138794,0.03526938630016674
7583,2010-11-23,6.687777996063232,6.783332824707031,6.668889045715332,6.782221794128418,35586000.0,-0.02620932606454851,1.3678221020801784,3.6956878696844737,36.873738446600484,48.4144241778761,0.11202225296949653,0.14289626862400784,-0.21448033766575936,-0.6555576788342812,26.90450156619334,0.19888877868652433,0.015414463091018682,-0.14044432640075666,-0.31742104417697625,0.036532391375462936,-0.2289326852888669,-0.05195596751264642,-0.019911642074585068,6.85487150468695,-28.487397362195512,0.08848835888810982,11,0.1155550479888916,0.1455554962158203,-0.2750002145767212,-0.7349998950958252,0.49111080169677734,1,0.06296726762168925,1.1043478909874196,6.867777824401856,2.0666796367610623,6.937777996063232,-1.9122283958983235,6.862222194671631,0.06296726762168925
7584,2010-11-24,6.877778053283691,6.888888835906982,6.7655558586120605,6.77666711807251,36599400.0,0.028410042518203005,1.0000077325466756,-1.0705936999843484,47.280690229713926,48.25554541710644,-0.0834432328640311,-0.036366953998683726,-0.3898593445726233,-0.8285590887802865,26.920670332737572,0.20111083984375,-0.011800492185735756,0.041555738449096324,-0.12873903603210035,0.211850512930293,-0.04359164879150157,0.12670312568969422,-0.20888900756835938,75.80661070358776,40.99732612713018,0.08514738724059825,11,-0.07444500923156738,0.003888845443725586,-0.44777798652648926,-0.9249999523162842,0.4155550003051758,2,0.02875605269255299,1.3678221020801784,6.687777996063232,1.1043478909874196,6.867777824401856,2.0666796367610623,6.937777996063232,0.02875605269255299
7585,2010-11-26,6.852221965789795,6.886666774749756,6.78000020980835,6.788888931274414,11355300.0,-0.0037157476289446656,-1.6301550255436477,0.6263717607111698,49.40420019880317,48.49580293941217,-0.0516481333721277,-0.0010643841039357227,-0.3470628370613271,-0.789227034459949,26.80433632305449,0.10666656494140625,-0.014912528803209035,0.009777450561523793,-0.1527505831353908,0.1723054842584384,-0.07148656628693395,0.09104146740998154,-0.1833329200744629,66.53220991865108,28.455868411748973,0.0812640168484574,11,-0.0488889217376709,0.04111146926879883,-0.40777766704559326,-0.8916664123535156,0.4155559539794922,4,0.041186971521732785,1.0000077325466756,6.877778053283691,1.3678221020801784,6.687777996063232,1.1043478909874196,6.867777824401856,0.041186971521732785
7586,2010-11-29,6.864443778991699,6.884444236755371,6.7522220611572275,6.82111120223999,28055700.0,0.0017836277433689318,2.1733261617161315,0.6842018084761969,47.87534526804471,48.16457624507276,-0.0532729157711076,-0.01096038011726197,-0.3420482401378262,-0.7900344366014815,26.20866185908738,0.13222217559814364,-0.02590475591630792,0.020165967941284002,-0.14249260614402548,0.18282454202659348,-0.06116331910137074,0.10149525498393874,-0.19004363059997598,70.96755214308828,30.330494943063144,0.08132928704265473,11,-0.061110734939575195,0.02888965606689453,-0.40472185611724854,-0.898888349533081,0.456667423248291,0,0.04111377902221647,-1.6301550255436477,6.852221965789795,1.0000077325466756,6.877778053283691,1.3678221020801784,6.687777996063232,0.04111377902221647
7587,2010-11-30,6.756667137145996,6.826666831970215,6.733333110809326,6.787777900695801,42145200.0,-0.015700710110781113,-1.399977929546207,-0.7179532324621734,48.285714986373385,48.107545399090654,0.04961896014057032,0.09411585198143158,-0.21922170033743527,-0.6731283467362346,25.217228290603146,0.13111066818237305,-0.02492526245239013,-0.082832932472229,-0.2500583334702906,0.0843924685258326,-0.1664456329712598,0.000779768026801797,-0.07686610813140948,39.89917051929783,-4.757106417544158,0.0836127004990307,11,0.04999947547912598,0.13666629791259766,-0.27694523334503174,-0.7711117267608643,0.6022219657897949,1,0.058378484657253926,2.1733261617161315,6.864443778991699,-1.6301550255436477,6.852221965789795,1.0000077325466756,6.877778053283691,0.058378484657253926
7588,2010-12-01,6.993332862854004,7.0188889503479,6.864443778991699,6.873332977294923,39153600.0,0.03502699199238268,-1.241937828353095,-3.857182269633961,55.08682291561286,48.63190115090174,-0.15705529709000388,-0.14518032066944286,-0.44060693857283173,-0.900437631514448,24.50347865581495,0.2622218132019043,-0.01491346626359391,0.15077724456787145,-0.02556635236429905,0.32712084150004195,0.0626054461017862,0.2389490430339567,-0.3082389708290112,91.05040627598714,42.02001334910862,0.08817179846608514,12,-0.1494438648223877,-0.09999942779541016,-0.4174997806549072,-0.9572217464447021,0.5388889312744141,2,0.024150008161688996,-1.399977929546207,6.756667137145996,2.1733261617161315,6.864443778991699,-1.6301550255436477,6.852221965789795,0.024150008161688996
7589,2010-12-02,7.114443778991699,7.1488890647888175,6.993332862854004,6.993332862854004,32286600.0,0.017318053996970617,-1.5688221490778946,1.0092585969848042,62.1491356522332,49.77702279669873,-0.24428369109880776,-0.2694288698355214,-0.5423867179900519,-1.0100800135564594,23.758649748906933,0.15555620193481356,-0.008997060563654458,0.2651104211807249,0.058825649240684896,0.47139519312076494,0.16196803521070446,0.3682528071507454,-0.41599808463378984,91.71103542922208,36.94160710515003,0.10314238597002018,12,-0.20555472373962402,-0.22111034393310547,-0.5386106967926025,-1.0783326625823975,0.4388890266418457,3,0.009058335517192706,-1.241937828353095,6.993332862854004,-1.399977929546207,6.756667137145996,2.1733261617161315,6.864443778991699,0.009058335517192706
7590,2010-12-03,7.156667232513428,7.163332939147949,7.062222003936768,7.062222003936768,22023900.0,0.005934891726379288,-1.1411549685458382,0.7798242436650551,64.01579150829652,50.85205503324407,-0.2685932008343066,-0.3110612561788919,-0.5607719874077794,-1.0408632774686932,22.33789907938059,0.10111093521118164,0.011228751637960777,0.296833872795105,0.051926191847834424,0.5417415537423755,0.17438003232146926,0.4192877132687407,-0.43119493592966407,98.44983504754512,39.09042628098663,0.12245384047363544,12,-0.2405562400817871,-0.2577781677246094,-0.580834150314331,-1.120556116104126,0.39888858795166016,4,0.01909629393617096,-1.5688221490778946,7.114443778991699,-1.241937828353095,6.993332862854004,-1.399977929546207,6.756667137145996,0.01909629393617096
7591,2010-12-06,7.111111164093018,7.165555953979492,7.105556011199951,7.165555953979492,19870200.0,-0.006365542359360266,1.2040655462037677,-0.5764694596750578,60.38186833821551,52.3725897270993,-0.21888191047434358,-0.25956087697641017,-0.49768411552482217,-0.9841577178411427,21.659859968067117,0.059999942779541016,0.028226813166271292,0.23905558586120623,-0.030450826338647374,0.5085619980610598,0.10430237976127987,0.3738087919611326,-0.35061001610411946,87.40353714599028,26.31113347175088,0.13475320609992666,12,-0.19388866424560547,-0.19666671752929688,-0.5352780818939209,-1.0750000476837158,0.5222220420837402,0,0.022031262352829817,-1.1411549685458382,7.156667232513428,-1.5688221490778946,7.114443778991699,-1.241937828353095,6.993332862854004,0.022031262352829817
7592,2010-12-07,7.123332977294923,7.199999809265138,7.102221965789795,7.172222137451173,26168400.0,0.0017186924687127014,-1.1463412081182982,0.8979584687201675,66.60897592246724,55.676505002195604,-0.21349196290991035,-0.2691292506467997,-0.4907960118285599,-0.9816749369202524,20.99790535650011,0.09777784347534269,0.035908625535158833,0.24083294868469363,-0.050866943671254106,0.5325328410406414,0.0949830025067202,0.38668289486266705,-0.32232634870696497,77.15230094129423,9.681349067339369,0.14584994617797373,12,-0.15666651725769132,-0.19222211837768644,-0.5474998950958261,-1.087221860885621,0.5733342170715323,1,0.027764843448350618,1.2040655462037677,7.111111164093018,-1.1411549685458382,7.156667232513428,-1.5688221490778946,7.114443778991699,0.027764843448350618
7593,2010-12-08,7.012221813201903,7.135556221008301,6.9922218322753915,7.127778053283691,29362500.0,-0.015598198827315501,1.1864323563533867,2.363637250312128,60.22913004053421,57.1152205367312,-0.05757299483208911,-0.14866331307099312,-0.3614362298664888,-0.8557705277773104,20.573326406114578,0.14333438873290927,0.03261909365060767,0.11894404888152987,-0.1753201314067514,0.41320822916981115,-0.028188041262611208,0.26607613902567095,-0.16333600293268447,9.625650040619513,-60.08720156650603,0.14713209014414072,12,-0.04555535316467196,-0.08111095428466708,-0.39499962329864413,-0.9588882923126212,0.6777782440185556,2,0.04943758183479274,-1.1463412081182982,7.123332977294923,1.2040655462037677,7.111111164093018,-1.1411549685458382,7.156667232513428,0.04943758183479274
7594,2010-12-09,7.1011109352111825,7.127778053283691,7.0511112213134775,7.082221984863281,14499000.0,0.012676313496234215,1.1230531548958906,-0.1634611020100007,59.0564407374065,58.18769170768712,-0.1245483915643053,-0.23009756239422696,-0.4300586471828183,-0.930654120694947,20.21335707391934,0.115556240081788,0.04664570735704121,0.19561097621917778,-0.11224265548166912,0.5034646079200247,0.041684160368753886,0.34953779206960167,-0.21009144506245292,52.40646988355495,-15.212866424387329,0.15392681585042356,12,-0.13444447517395108,-0.1700000762939462,-0.47527790069580167,-1.044999837875367,0.558888912200926,3,0.060710339952521064,1.1864323563533867,7.012221813201903,-1.1463412081182982,7.123332977294923,1.2040655462037677,7.111111164093018,0.060710339952521064
7595,2010-12-10,7.122221946716309,7.131111145019531,7.04888916015625,7.053332805633545,19724400.0,0.0029729167305985182,-1.1143161934657193,3.647060308484417,57.293481126102144,59.23415124747129,-0.11547570753197789,-0.23619020725891104,-0.4290219364118011,-0.9364479287467731,19.957606732895684,0.08222198486328125,0.09138928287240677,0.1994997978210451,-0.11669444985268473,0.5156940454947749,0.04140267398418018,0.35759692165791,-0.19412481827361017,62.56684001083167,-1.2034845562756402,0.15809712383686508,12,-0.15555548667907715,-0.19111108779907227,-0.47361111640930176,-1.0433330535888672,0.4677782058715829,4,0.060530388148883674,1.1230531548958906,7.1011109352111825,1.1864323563533867,7.012221813201903,-1.1463412081182982,7.123332977294923,0.060530388148883674
7596,2010-12-13,7.086667060852051,7.154444217681885,7.066667079925537,7.154444217681885,22774500.0,-0.004992105852675732,1.5901687784492644,-0.9838583521952503,58.89794665155252,60.41328809915785,-0.05038161682699194,-0.18445186016061488,-0.37070271792132914,-0.8886431052617141,20.259169802486106,0.08777713775634766,0.11017532747891323,0.14766709804534894,-0.16701224306499896,0.46234643915569684,-0.00967257250982545,0.30500676860052334,-0.1259416107106599,45.45487926341691,-16.45962739521324,0.15733967055517403,12,-0.05444526672363281,-0.15555620193481445,-0.34972262382507324,-0.9194445610046387,0.440000057220459,0,0.06616492006563401,-1.1143161934657193,7.122221946716309,1.1230531548958906,7.1011109352111825,1.1864323563533867,7.012221813201903,0.06616492006563401
7597,2010-12-14,7.068889141082764,7.134444236755371,7.03000020980835,7.125555992126465,25940700.0,-0.002508643289804824,1.8060005508618426,0.8360759538198524,67.84601369183977,61.830975963183064,0.018263100416281652,-0.15511193011348734,-0.3273544813694951,-0.8602441951425819,19.98822936194123,0.10444402694702148,0.12893376648584542,0.11750028133392298,-0.1971468594090524,0.4321474220768984,-0.03982328903756471,0.2748238517054107,-0.07945076784652283,47.2606222718652,-20.725517607349985,0.15732357037148756,12,0.027221679687500888,-0.13777828216552734,-0.33194470405578613,-0.9016666412353516,0.4466667175292969,1,0.07984904754179478,1.5901687784492644,7.086667060852051,-1.1143161934657193,7.122221946716309,1.1230531548958906,7.1011109352111825,0.07984904754179478
7598,2010-12-15,7.008889198303223,7.138888835906982,7.00333309173584,7.054443836212157,22815000.0,-0.00848788849026294,-3.7843048157591364,0.803902759195198,56.99053217129547,61.25779779863443,0.09018576656075261,-0.07433285832943604,-0.2477212247924978,-0.7920110234848083,20.611507342551956,0.13555574417114258,0.14947725257668587,0.04188923835754377,-0.24968090061809178,0.3334593773331793,-0.10389583113027356,0.1876743078453611,0.19111061096191495,3.6768348674515545,-60.70438135320749,0.14578506948781764,12,0.0872216224670419,-0.07777833938598633,-0.2719447612762451,-0.7577776908874512,0.5144438743591309,2,0.09812938635550639,1.8060005508618426,7.068889141082764,1.5901687784492644,7.086667060852051,-1.1143161934657193,7.122221946716309,0.09812938635550639
7599,2010-12-16,7.105556011199951,7.110000133514403,6.989999771118164,7.031110763549805,23764500.0,0.013792030400499256,1.8800032043396313,-1.6341968911917417,62.55512125494492,61.09550110381759,-0.008799746049698243,-0.14943286675376122,-0.3259131338575294,-0.8782554235721154,21.226092039012386,0.12000036239623935,0.18254383086601145,0.12000045776367152,-0.15607802567103324,0.3960789411983763,-0.018038783953680415,0.25803969948102345,0.09051046371460014,70.27068563060908,5.907028138474601,0.1380392417173522,12,-0.010556221008300781,-0.17444515228271484,-0.3375002145767212,-0.8416669368743896,0.6999998092651367,3,0.08225169784029474,-3.7843048157591364,7.008889198303223,1.8060005508618426,7.068889141082764,1.5901687784492644,7.086667060852051,0.08225169784029474
7600,2010-12-17,7.073332786560059,7.117777824401856,7.001111030578612,7.111111164093018,36084600.0,-0.004534933591277213,3.5651699334818914,-0.5074652677696432,60.15119551233327,61.06987078983067,0.011576774158668535,-0.10601845824734824,-0.2747787064103724,-0.835194602020298,21.20966582478665,0.11666679382324396,0.18838017807329877,0.07722170352935809,-0.19511985987352443,0.3495632669322406,-0.05894907817208317,0.21339248523079934,0.11449102020263702,50.675481710234436,-12.321890475404729,0.13617078170144117,12,0.021667003631591797,-0.14222192764282227,-0.27138829231262207,-0.7855548858642578,0.8177781105041504,4,0.08294068419441092,1.8800032043396313,7.105556011199951,-3.7843048157591364,7.008889198303223,1.8060005508618426,7.068889141082764,0.08294068419441092
7601,2010-12-20,7.031110763549805,7.114443778991699,7.014443874359131,7.092222213745117,24368400.0,-0.005969183733370964,-1.117627457514162,1.6176303532886516,64.24446778579761,60.807147663534046,0.046105865234715715,-0.059496057367346644,-0.21661178128368164,-0.781897897809003,20.946784717439957,0.09999990463256836,0.17170855495469795,0.03033304214477539,-0.24099656216136367,0.30166264645091445,-0.10533176000829414,0.16599784429784492,0.14880008178711002,27.611827967320323,-36.72487586598483,0.13566480215306942,12,0.04111123085021973,-0.09999990463256836,-0.1997218132019043,-0.7433328628540039,0.8488893508911133,0,0.07948806494920291,3.5651699334818914,7.073332786560059,1.8800032043396313,7.105556011199951,-3.7843048157591364,7.008889198303223,0.07948806494920291
7602,2010-12-21,7.110000133514403,7.138888835906982,7.039999961853027,7.061110973358153,18076500.0,0.011220043691186232,-1.1707296649466075,-0.8,57.24139727248558,60.47517735597309,-0.038971980295046116,-0.12575587106947061,-0.28074654501128204,-0.8495317342431834,20.784165751637993,0.10777807235717773,0.1489820062933509,0.09711129665374685,-0.17082460010788658,0.3650471934153803,-0.03685665172706987,0.23107924503456356,0.062314268853761234,80.59716310693855,18.828272884541725,0.13396794838081671,12,-0.037778139114378995,-0.17888927459716708,-0.2883330583572379,-0.7194447517395011,0.5877780914306641,1,0.05860295031417273,-1.117627457514162,7.031110763549805,3.5651699334818914,7.073332786560059,1.8800032043396313,7.105556011199951,0.05860295031417273
7603,2010-12-22,7.108889102935791,7.153333187103272,7.083333015441895,7.1044440269470215,13224600.0,-0.00015626308829097546,-1.999979564311227,0.09092150436953808,49.59487911059115,59.42389273077137,-0.025375134827435808,-0.0964222784097224,-0.26133000409832885,-0.8391153534940496,21.69543740492784,0.07000017166137695,0.13515414761226552,0.07494471073150599,-0.14779094885288657,0.29768037031589856,-0.03642311906069029,0.18631254052370227,0.05613271418237353,72.78934999343093,14.196239049734032,0.11136782979219617,12,-0.0366671085357666,-0.1777782440185547,-0.27694427967071533,-0.6600000858306885,0.7355546951293945,2,0.05720538747866044,-1.1707296649466075,7.110000133514403,-1.117627457514162,7.031110763549805,3.5651699334818914,7.073332786560059,0.05720538747866044
7604,2010-12-23,7.0755558013916025,7.136666774749756,7.0522217750549325,7.0966668128967285,12717900.0,-0.004688960688727373,-1.4917723700780592,-4.749302724736981,44.00655356482222,57.947567446184706,0.004416384372545323,-0.05007987056983598,-0.21829789426108892,-0.796292200859952,21.972892256655165,0.08444499969482333,0.11014158150879272,0.03172252178192192,-0.17906090851672474,0.24250595208056858,-0.07366919336740096,0.1371142369312448,0.08246513388656229,48.90534499879458,-4.4542303873621805,0.10539171514932316,12,-0.0033338069915780366,-0.14111137390136808,-0.24722230434417813,-0.5416667461395273,0.9100003242492667,3,0.06328510209511506,-1.999979564311227,7.108889102935791,-1.1707296649466075,7.110000133514403,-1.117627457514162,7.031110763549805,0.06328510209511506
7605,2010-12-27,7.134444236755371,7.152222156524657,7.056666851043701,7.07111120223999,11067300.0,0.008322799934979974,-1.0722946386560512,-3.000000000000126,51.690802226622026,57.14677362119243,-0.058732325629731186,-0.09142841641121446,-0.2675703931756006,-0.8462987292608073,22.3085794677206,0.09555530548095614,0.10358702827365285,0.07649984359741246,-0.11738229003826195,0.2703819772330869,-0.020441223220425186,0.17344091041525012,-0.14444446563720703,86.3999972534258,35.80399818394572,0.0969410668178374,12,-0.06277775764465332,-0.19999980926513672,-0.31194424629211426,-0.6005551815032959,0.7511119842529297,0,0.09406641378627234,-1.4917723700780592,7.0755558013916025,-1.999979564311227,7.108889102935791,-1.1707296649466075,7.110000133514403,0.09406641378627234
7606,2010-12-28,7.146667003631593,7.153333187103272,7.105556011199951,7.146667003631593,9090000.0,0.0017132051874835241,6.167095851216156,0.0,51.69086899643893,55.351757543925686,-0.06878224419508339,-0.08582387068099262,-0.26843996664212444,-0.8499751165369407,22.872589062362973,0.0477771759033212,0.09304413328426087,0.07461144924163943,-0.10010670260662824,0.2493296010899071,-0.012747626682494406,0.16197052516577326,-0.15342278480529892,94.11806779789383,44.94464572630268,0.08735907592413361,12,-0.07500052452087491,-0.2122225761413583,-0.32888925075531095,-0.5872225761413583,0.5755548477172852,1,0.10416658465468243,-1.0722946386560512,7.134444236755371,-1.4917723700780592,7.0755558013916025,-1.999979564311227,7.108889102935791,0.10416658465468243
7607,2010-12-29,7.151111125946045,7.170000076293945,7.137777805328369,7.152222156524657,15379200.0,0.0006218454437842968,-1.320012359666289,-100.0,61.90478526002596,55.897785664895736,-0.0674273437892321,-0.06240143325460501,-0.2633227188890812,-0.8436490259935487,23.65912310385554,0.03222227096557617,0.08396615529865858,0.05933337211608869,-0.03691322063555891,0.1555799648677363,0.011210075740264891,0.10745666849191249,-0.15146334838867226,83.9622832481102,28.55589125733654,0.048123296375824014,12,-0.07111120223999023,-0.21666669845581055,-0.33277785778045654,-0.5916666984558105,0.5933327674865723,2,0.10192667624060259,6.167095851216156,7.146667003631593,-1.0722946386560512,7.134444236755371,-1.4917723700780592,7.0755558013916025,0.10192667624060259
7608,2010-12-30,7.162221908569336,7.193333148956299,7.128889083862305,7.161110877990723,11986200.0,0.0015537141610033611,1.0350700195753653,-1.0000000000007994,56.04394153327538,55.1743212513769,-0.0609054076258273,-0.06346458901199536,-0.26114298208118036,-0.8446495014619906,23.54243851461218,0.06444406509399414,0.07536873410367928,0.061999702453613637,-0.02726157967802756,0.15126098458525483,0.01736906138779304,0.10663034351943423,-0.15235299308776895,77.9527053512292,21.251153954719307,0.0446306410658208,12,-0.06499981880187988,-0.22777748107910156,-0.34388864040374756,-0.5816664695739746,0.6933341026306152,3,0.0747751637986751,-1.320012359666289,7.151111125946045,6.167095851216156,7.146667003631593,-1.0722946386560512,7.134444236755371,0.0747751637986751
7609,2010-12-31,7.17888879776001,7.199999809265138,7.122221946716309,7.143332958221436,11414700.0,0.0023270556823620225,-1.0000000000000229,32.002575107295335,55.6541159208189,54.674645741208636,-0.07384130757466512,-0.07911198182506674,-0.26895901602832506,-0.8500839688727044,22.822626482309204,0.07777786254882901,0.05821939884607197,0.07544434070587158,-0.020389407663111037,0.1712780890748542,0.02752746652137983,0.12336121489036334,-0.15434274360046452,85.2713487762436,28.100880151780366,0.047916874184491455,12,-0.07166695594787598,-0.21222233772277832,-0.3605555295944214,-0.5983333587646484,0.6744441986083975,4,0.09271003062658467,1.0350700195753653,7.162221908569336,-1.320012359666289,7.151111125946045,6.167095851216156,7.146667003631593,0.09271003062658467
7610,2011-01-03,7.293333053588867,7.364443778991699,7.22333288192749,7.2344441413879395,35479800.0,0.0159417786029179,-2.479433049387724,1.656237427245703,67.81600690590713,55.071483421220805,-0.1718707333511027,-0.19267094878264324,-0.37321916548090606,-0.9484357866458861,22.431756924524368,0.18555498123168945,0.06429967666293734,0.1830553054809574,0.05663441469028285,0.3094761962716319,0.11984486008562012,0.24626575087629465,-0.25124162391876226,72.53221888025462,13.30644648405486,0.06321044539533707,1,-0.0911111831665039,-0.2444446086883545,-0.4508330821990967,-0.7127776145935059,0.594444751739502,0,0.09491175940626717,-1.0000000000000229,7.17888879776001,1.0350700195753653,7.162221908569336,-1.320012359666289,7.151111125946045,0.09491175940626717
7611,2011-01-04,7.267777919769287,7.312222003936768,7.194444179534912,7.305555820465088,35998200.0,-0.0035039033089274696,3.6087735338570335,-0.6415112672977109,66.918696153035,56.14673885239296,-0.12204861644530673,-0.16314127589263627,-0.33968029470722083,-0.9061879928767169,21.879557278627047,0.11777782440185547,0.055687053543059584,0.1496668338775633,0.004939115942407035,0.29439455181271956,0.07730297490998517,0.22203069284514143,-0.18700420818059094,60.09201222104982,-0.6205330900470045,0.07236385896757798,1,-0.05944514274597168,-0.21888947486877441,-0.4194446802139282,-0.6872224807739258,0.7188892364501953,1,0.08500236359156998,-2.479433049387724,7.293333053588867,-1.0000000000000229,7.17888879776001,1.0350700195753653,7.162221908569336,0.08500236359156998
7612,2011-01-05,7.32111120223999,7.3333330154418945,7.218889236450195,7.2311110496521,23129100.0,0.007338320331119252,1.0,-2.382349228788529,76.86421116635324,59.176664636366525,-0.15900794602563906,-0.21175455990283076,-0.38446038398531535,-0.9417635447992891,21.19634523490165,0.11444377899169922,0.0539679438769598,0.19311120510101354,0.022218809665899286,0.3640036005361278,0.10766500738345641,0.27855740281857067,-0.20629708256293355,82.11037529332094,13.597302994358799,0.08544619771755704,1,-0.1127784252166748,-0.27222275733947754,-0.47277796268463135,-0.7405557632446289,0.8166670799255371,2,0.0547882197153573,3.6087735338570335,7.267777919769287,-2.479433049387724,7.293333053588867,-1.0000000000000229,7.17888879776001,0.0547882197153573
7613,2011-01-06,7.358889102935791,7.4166669845581055,7.311110973358153,7.342222213745117,29367000.0,0.005160132069055523,-1.6760515706315393,0.1851873437036409,74.25528223671012,62.53763448879851,-0.1761142914649385,-0.2342389316278144,-0.4131414260434365,-0.9611886108005292,21.577769433248008,0.10555601119995206,0.053316450575225716,0.21355574131011945,0.02292450059726736,0.40418698202297154,0.1182401209536934,0.3088713616665455,-0.21411942414097762,80.37736276834183,11.587331065454023,0.09531562035642624,1,-0.1222221851348877,-0.21833372116088867,-0.5088890790939331,-0.7783336639404297,0.879999637603758,3,0.05239306981036185,1.0,7.32111120223999,3.6087735338570335,7.267777919769287,-2.479433049387724,7.293333053588867,0.05239306981036185
7614,2011-01-07,7.532221794128418,7.558888912200928,7.389999866485597,7.389999866485597,52077600.0,0.02355419259185143,-1.37500712463247,8.533201728034737,84.58969397056178,66.19306690479182,-0.31051008703956384,-0.39380864654468617,-0.5723099749342815,-1.1167128730533973,22.2348818423799,0.19999980926513672,0.06217745567363586,0.3653328895568846,0.10943385940002592,0.6212319197137433,0.2373833744784557,0.4932824046353135,-0.3493864925267438,92.6828087547233,20.70907641058089,0.1279495150784293,1,-0.19999933242797852,-0.25777745246887207,-0.663610577583313,-0.9516663551330566,0.7055559158325195,4,0.042926805119251954,-1.6760515706315393,7.358889102935791,1.0,7.32111120223999,3.6087735338570335,7.267777919769287,0.042926805119251954
7615,2011-01-10,7.553332805633545,7.587778091430664,7.45111083984375,7.4588890075683585,35957700.0,0.002802760205705024,-1.4848561037249606,0.664059330586309,90.65750444560788,70.5226930658106,-0.29720757037833323,-0.40155377872846376,-0.5790418696260069,-1.1205102542967493,22.955048308680308,0.13666725158691406,0.08115331390620018,0.3648883581161497,0.05740231643810301,0.6723743997941964,0.21114533727712637,0.5186313789551731,-0.3103289263359903,91.24273683113078,13.093343791770238,0.15374302083902341,1,-0.1983327865600586,-0.26444387435913086,-0.6522215604782104,-0.9727773666381836,0.7466673851013166,0,0.039717592015952485,-1.37500712463247,7.532221794128418,-1.6760515706315393,7.358889102935791,1.0,7.32111120223999,0.039717592015952485
7616,2011-01-11,7.555555820465088,7.641110897064209,7.512221813201903,7.636666774749756,28804500.0,0.0002943091332987535,1.8642273579807553,-0.8588277467270434,89.391039531084,73.57672131815039,-0.2629859202428433,-0.38667260886054056,-0.569787258813399,-1.1027116793715255,23.66714118852756,0.12888908386230558,0.110004736533039,0.34366693496704137,-0.0004629985553181726,0.6877968684894009,0.17160196820586204,0.5157319017282207,-0.2504925829835738,79.73692858990155,1.8187921965232903,0.17206496676117972,1,-0.1738893985748291,-0.24000048637390137,-0.6480557918548584,-0.9750003814697266,0.7677769660949707,1,0.04397055527846416,-1.4848561037249606,7.553332805633545,-1.37500712463247,7.532221794128418,-1.6760515706315393,7.358889102935791,0.04397055527846416
7617,2011-01-12,7.633333206176758,7.6666669845581055,7.557777881622314,7.602221965789795,32364900.0,0.010294065395030305,1.2272538855050241,-0.38356397925950314,90.83050262281583,77.44189477254376,-0.29632872697670276,-0.4426921446289356,-0.6357346221580773,-1.1589248648277213,24.785953276722474,0.11111116409301758,0.13274720874390766,0.3932221174240116,0.008307298045272304,0.7781369368027509,0.20076470773464195,0.5856795271133812,-0.2610604367787044,90.6248868444522,11.559890192675866,0.19245740968936945,1,-0.23888874053955078,-0.30499982833862305,-0.7174997329711914,-1.0527777671813965,0.6733341217041033,2,0.04628829116968358,1.8642273579807553,7.555555820465088,-1.4848561037249606,7.553332805633545,-1.37500712463247,7.532221794128418,0.04628829116968358
7618,2011-01-13,7.696667194366455,7.712222099304199,7.617777824401855,7.6433329582214355,35681400.0,0.00829702915869679,1.2368486436428734,1.714307609778527,96.19840666897913,81.9468159667838,-0.3083001635479734,-0.47627654698437105,-0.6888377632987659,-1.1980672011237417,26.269524464684075,0.09444427490234464,0.15902993707674362,0.42216720581054723,0.0028732572433352033,0.8414611543777593,0.21252023152694122,0.6318141800941532,-0.26551558193639124,95.17261586772602,11.784830412760002,0.20964697428360607,1,-0.24333405494689941,-0.34555625915527344,-0.7477785348892212,-1.0994453430175781,0.40666627883911133,3,0.05731196070449052,1.2272538855050241,7.633333206176758,1.8642273579807553,7.555555820465088,-1.4848561037249606,7.553332805633545,0.05731196070449052
7619,2011-01-14,7.690000057220459,7.7311110496521,7.641110897064209,7.702221870422362,26454600.0,-0.0008662369019769578,1.5714266251592293,-0.22915511846220954,94.80286255946041,84.94535548384526,-0.2475387813806762,-0.4464700833740949,-0.6733107641719798,-1.164890371591114,27.98112265441456,0.09000015258789062,0.18077591009840166,0.38627786636352557,-0.06377586613097375,0.8363315988580249,0.1612510001162759,0.6113047326107752,-0.20263434741556807,85.31751370480055,2.2152979700938857,0.22502686624724963,1,-0.22722244262695312,-0.32944464683532715,-0.7411113977432251,-1.092778205871582,0.25888872146606356,4,0.07137694138294792,1.2368486436428734,7.696667194366455,1.2272538855050241,7.633333206176758,1.8642273579807553,7.555555820465088,0.07137694138294792
7620,2011-01-18,7.6599998474121085,7.717778205871582,7.638888835906982,7.690000057220459,33599700.0,-0.0039011976053474617,-1.1846283861852227,2.4546447661037973,90.24386232100214,87.53704061361938,-0.17886693407529286,-0.3902742770302785,-0.6335778626239312,-1.1089067328689994,29.72102508585128,0.07888936996459961,0.20902477563877753,0.32694430351257253,-0.1361688005677486,0.7900574075928937,0.09538775147241196,0.5585008555527331,-0.12388506963777601,67.51270030759551,-13.609658631272012,0.23155655204016048,1,-0.18499970436096103,-0.29944443702697665,-0.7111111879348746,-1.0627779960632315,0.3277783393859881,1,0.07542792089532857,1.5714266251592293,7.690000057220459,1.2368486436428734,7.696667194366455,1.2272538855050241,7.633333206176758,0.07542792089532857
7621,2011-01-19,7.5900001525878915,7.686666965484619,7.5511112213134775,7.6555562019348145,36984600.0,-0.009138341542900386,1.1217454257768484,2.1851863625525563,81.2006397301148,88.0188660095929,-0.06521091634847842,-0.29118643507026487,-0.5518791650090504,-1.014237788162279,31.1215909454273,0.1355557441711417,0.2379949863242068,0.2290001392364509,-0.2247520103960179,0.6827522888689197,0.0021240644202169534,0.45587621405268486,0.1411108970642081,21.604982423235874,-56.714383235228745,0.22687607481623437,1,-0.06888914108276456,-0.22944474220275968,-0.6411114931106576,-0.9927783012390146,0.5566663742065421,2,0.09354414016775592,-1.1846283861852227,7.6599998474121085,1.5714266251592293,7.690000057220459,1.2368486436428734,7.696667194366455,0.09354414016775592
7622,2011-01-20,7.52666711807251,7.576666831970215,7.417778015136719,7.464444160461426,49607100.0,-0.00834427315443298,-1.0428602520361838,-0.9491566107316776,74.11769532001907,88.003578574405,0.03391289111706719,-0.20557728596775693,-0.47888209183018837,-0.9287129214097183,31.87718351558261,0.17222213745117276,0.25021752344217774,0.14483375549316424,-0.2985376331485332,0.5882051441348617,-0.07685193882768449,0.36651944981401297,0.20084393501281728,34.75187450445665,-41.81222718560676,0.22168569432084892,1,0.03388833999633789,-0.16611170768737793,-0.5450007915496826,-0.9294452667236328,0.7688889503479004,3,0.10584574234386568,1.1217454257768484,7.5900001525878915,-1.1846283861852227,7.6599998474121085,1.5714266251592293,7.690000057220459,0.10584574234386568
7623,2011-01-21,7.5155558586120605,7.606667041778564,7.462222099304199,7.559999942779541,34120800.0,-0.0014762522755615848,1.0967737469803769,-0.7142714823244515,72.44447072347006,86.65410932472813,0.07776188643292059,-0.17121578539860138,-0.4542397745038418,-0.8940427497896941,32.63629964414856,0.14444494247436435,0.2667093543851893,0.11338915824890172,-0.314300015365486,0.5410783318632895,-0.10045542855829215,0.3272337450560956,0.19956587295532202,31.20572448627088,-42.428759269438345,0.2138445868071941,1,0.05888867378234863,-0.1550004482269287,-0.5019450187683105,-0.9183340072631836,0.5488877296447754,4,0.1052632013056316,-1.0428602520361838,7.52666711807251,1.1217454257768484,7.5900001525878915,-1.1846283861852227,7.6599998474121085,0.1052632013056316
7624,2011-01-24,7.5233330726623535,7.553332805633545,7.4844441413879395,7.516666889190674,33893100.0,0.0010348155474595444,1.0666914625772488,-0.14999034396927236,67.87565957364804,84.12279322784372,0.07665198564863651,-0.1514937886843315,-0.4500508511014889,-0.8793604634533292,33.78027055950874,0.06888866424560547,0.27447650704947524,0.09877750873565638,-0.30301898991138376,0.5005740073826965,-0.10212074058786325,0.299675758059176,0.17989491024780246,35.184996805193066,-36.9948477276011,0.2008982493235199,1,0.051111459732055664,-0.16277766227722168,-0.5097222328186035,-0.9261112213134766,0.676666736602785,0,0.07709354284084124,1.0967737469803769,7.5155558586120605,-1.0428602520361838,7.52666711807251,1.1217454257768484,7.5900001525878915,0.07709354284084124
7625,2011-01-25,7.805555820465088,7.809999942779541,7.576666831970215,7.6744441986083975,79278300.0,0.03751299391864649,2.3333333333333335,19.668168812589546,79.87653104366872,83.0656256181309,-0.18554215072315916,-0.40144281186762143,-0.7142380787199283,-1.14090929059532,35.350021120231986,0.2866668701171875,0.2921488167304851,0.34744467735290563,-0.06430872367700857,0.7591980783828198,0.14156797683794853,0.5533213778678627,-0.38777780532836914,98.86693680254915,24.118809155555738,0.205876700514957,1,-0.191666841506958,-0.40000033378601074,-0.7925004959106445,-1.1516668796539307,0.6055550575256348,1,0.018362940643590786,1.0666914625772488,7.5233330726623535,1.0967737469803769,7.5155558586120605,-1.0428602520361838,7.52666711807251,0.018362940643590786
7626,2011-01-26,7.891110897064209,7.941111087799072,7.816667079925537,7.872221946716309,51681600.0,0.010960792359566263,1.093442800476479,0.14406770414713263,80.57208856007021,81.9258018333814,-0.2441702329205997,-0.4515158751300197,-0.7798543030824749,-1.2066975155511992,37.17708457604613,0.13555526733398438,0.28808663761355646,0.39577755928039515,-0.031724512088134205,0.8232796306489245,0.18202652359613047,0.6095285949646598,-0.4654884433746336,90.44581866754623,15.942040408294815,0.21375103568426487,1,-0.21166634559631348,-0.4133334159851074,-0.8780555725097656,-1.2005555629730225,0.4377779960632324,2,0.012250149693099788,2.3333333333333335,7.805555820465088,1.0666914625772488,7.5233330726623535,1.0967737469803769,7.5155558586120605,0.012250149693099788
7627,2011-01-27,7.880000114440918,7.937777996063232,7.842222213745117,7.920000076293945,25934400.0,-0.0014080124798936389,1.5294095372731173,-2.11763814909247,78.77301039920762,79.98964669229568,-0.21723466142341596,-0.4036964364822575,-0.7504569693407639,-1.1771208587830353,38.96178778678468,0.09555578231811523,0.2791735317819395,0.348222327232361,-0.07999705577731397,0.776441710242036,0.13411263572752397,0.5623320187371981,-0.4337581153869623,87.23901053765647,12.921430627395097,0.2141096915048374,1,-0.20055556297302246,-0.38944458961486816,-0.8783336877822876,-1.1550002098083496,0.3677778244018537,3,0.03384091478181861,1.093442800476479,7.891110897064209,2.3333333333333335,7.805555820465088,1.0666914625772488,7.5233330726623535,0.03384091478181861
7628,2011-01-28,7.6977782249450675,7.93222188949585,7.687777996063232,7.9000000953674325,32371200.0,-0.02312460493013313,-1.1999939918546716,5.0555515819088255,59.05229571018632,76.01736148682077,-0.038932798188410445,-0.1889841174087934,-0.5476771178254767,-0.9769504146878765,40.11736469373617,0.2444438934326172,0.2710729921113266,0.13922262191772372,-0.2575166692310997,0.5359619130665472,-0.05914702365668756,0.337592267492135,-0.231741462341307,46.71546413281801,-24.2347868647402,0.19836964557441172,1,-0.018333673477171963,-0.20111179351806552,-0.6961117982864371,-0.9594447612762442,0.7088885307312021,4,0.07765589316904609,1.5294095372731173,7.880000114440918,1.093442800476479,7.891110897064209,2.3333333333333335,7.805555820465088,0.07765589316904609
7629,2011-01-31,7.8444437980651855,7.846666812896728,7.721110820770264,7.7422218322753915,37550700.0,0.019052974616083462,1.3541455259076036,-0.5054941168148183,63.99573413735489,73.10090279974885,-0.18035263071113405,-0.2985375912782384,-0.6728744517471563,-1.1067258339363901,41.42450619959591,0.14888858795166016,0.25605761820988526,0.252610445022583,-0.12101949109900545,0.6262403811441715,0.06579547696178878,0.43942541308337724,-0.35940406245361256,73.47542506492913,4.881690252233142,0.18681496806079423,1,-0.16499924659729004,-0.3477773666381836,-0.8427773714065552,-1.085554838180542,0.586667537689209,0,0.02804530134385219,-1.1999939918546716,7.6977782249450675,1.5294095372731173,7.880000114440918,1.093442800476479,7.891110897064209,0.02804530134385219
7630,2011-02-01,7.985556125640869,8.002222061157228,7.901111125946045,7.920000076293945,27560700.0,0.017988825110900608,1.0449602908627622,0.6413107871720173,68.2375335111968,71.66055766431352,-0.3022088279967292,-0.4059442721071864,-0.7945554727627906,-1.2287495710577083,41.823472520651464,0.1577782630920428,0.2335959395999767,0.3591116189956667,-0.026157491969637903,0.7443807299609722,0.16647706351301395,0.5517461744783194,-0.482273535941796,94.69987277025652,26.379032792927262,0.19263455548265274,2,-0.2755560874938956,-0.4561116695404044,-0.9822229146957397,-1.2266671657562256,0.2999997138977051,1,0.026853944828677756,1.3541455259076036,7.8444437980651855,-1.1999939918546716,7.6977782249450675,1.5294095372731173,7.880000114440918,0.026853944828677756
7631,2011-02-02,7.885556221008301,8.004444122314451,7.878889083862305,7.968889236450195,29059200.0,-0.012522597432065852,-1.5976737073685296,-1.271172016496825,60.49957283144467,70.1474329433608,-0.17419368902913313,-0.2711931366945244,-0.6783213997149371,-1.1113793700484358,42.54692797482551,0.12555503845214666,0.21295214427969533,0.22822279930114764,-0.1343609190486834,0.5908065176509787,0.04693094012623167,0.4095146584760636,-0.35233726302173807,62.45638814811727,-2.9174309337816453,0.18129185917491564,2,-0.1522231101989755,-0.3305561542510995,-0.8825007677078247,-1.0355563163757324,0.43555450439453125,2,0.06664775980954474,1.0449602908627622,7.985556125640869,1.3541455259076036,7.8444437980651855,-1.1999939918546716,7.6977782249450675,0.06664775980954474
7632,2011-02-03,7.722221851348878,7.926667213439941,7.722221851348878,7.866666793823242,34519500.0,-0.020713106987212404,-1.8307721764276956,1.7333459218823208,50.982031995567034,67.76271752914936,0.022123850444297766,-0.08038940200383671,-0.4980594478899878,-0.9320868240639868,42.70646460438676,0.20444536209106356,0.19281445309028378,0.04483289718628036,-0.2820627615749176,0.3717285559474792,-0.11861493219431907,0.2082807265668798,-0.15130488021608368,10.87702549476993,-48.63194772637065,0.1634478293805993,2,0.02222228050231756,-0.15888881683349787,-0.7191663980484018,-0.8722219467163095,0.5466675758361808,3,0.07856120342781847,-1.5976737073685296,7.885556221008301,1.0449602908627622,7.985556125640869,1.3541455259076036,7.8444437980651855,0.07856120342781847
7633,2011-02-04,7.744443893432617,7.805555820465088,7.6744441986083975,7.745555877685548,27326700.0,0.0028776746526464336,1.165132485530941,0.007698325977234733,52.06748829967887,66.0062540542639,0.03998929627551906,-0.07614987627494507,-0.4969438553993051,-0.9381304191361064,42.22411239061496,0.13111162185669034,0.1830909285315565,0.04777719974517858,-0.24357545344719167,0.3391298529375488,-0.0978991268510061,0.19345352634136326,-0.13884475020529052,21.212033638702174,-33.58518325330842,0.14567632659618512,2,0.04611158370971591,-0.18111085891723722,-0.7372217178344727,-0.8944439888000488,0.5600004196166992,4,0.06499292296984516,-1.8307721764276956,7.722221851348878,-1.5976737073685296,7.885556221008301,1.0449602908627622,7.985556125640869,0.06499292296984516
7634,2011-02-07,7.855556011199951,7.904444217681885,7.7477779388427725,7.7477779388427725,28244700.0,0.014347333300659404,-1.9072013520508297,-96.92409948534362,56.995250998429775,63.46388960479291,-0.021278780340432846,-0.17054028591155124,-0.5890712414601733,-1.032910172115841,41.163563810890146,0.16000032424926758,0.18660464028639545,0.14272260665893555,-0.14608134794030292,0.431526561258174,-0.0016793706406836861,0.2871245839585548,-0.21804926964565485,54.88238014045067,1.6236260772549045,0.14440197729961943,2,-0.016111850738527167,-0.2922229766845712,-0.839722752571106,-1.0055561065673828,0.3377766609191877,0,0.07015553624601245,1.165132485530941,7.744443893432617,-1.8307721764276956,7.722221851348878,-1.5976737073685296,7.885556221008301,0.07015553624601245
7635,2011-02-08,7.853332996368407,7.901111125946045,7.789999961853027,7.895555973052978,22005000.0,-0.00028298631291967524,3.16667262713669,-0.3917585067270692,59.89972088921068,61.1669598635863,-0.01292507022481093,-0.1525088399786485,-0.566674027374769,-1.0129067839288846,39.91601132710538,0.11111116409301758,0.19471348284107748,0.12549958229064817,-0.1595623236147654,0.41056148819606086,-0.01703137066205862,0.26803053524335496,-0.18647126435329842,54.20873912666546,-2.92784640293506,0.1425309529527064,2,-0.01388883590698331,-0.2538888454437256,-0.8163888454437247,-1.003333091735839,0.5599999427795437,1,0.07357109900384562,-1.9072013520508297,7.855556011199951,1.165132485530941,7.744443893432617,-1.8307721764276956,7.722221851348878,0.07357109900384562
7636,2011-02-09,7.887777805328369,7.913332939147949,7.783332824707031,7.811110973358153,19519200.0,0.0043860115158609325,1.0347951994267972,-1.8157609432172592,63.87699037466391,59.51184652752589,-0.053520669543440924,-0.1694774597158748,-0.5805224429551838,-1.0294387974956116,38.39247451484542,0.13000011444091797,0.21227522404559895,0.14333329200744593,-0.13815539902939022,0.424821983044283,0.0025889464890278546,0.284077637525864,-0.19390948208931302,84.58134039134139,23.59649193005545,0.14074434551841836,2,-0.048333644866945136,-0.2883336544036874,-0.7622226476669312,-0.9072225093841553,0.5811114311218262,2,0.05042967031113599,3.16667262713669,7.853332996368407,-1.9072013520508297,7.855556011199951,1.165132485530941,7.744443893432617,0.05042967031113599
7637,2011-02-10,7.986667156219482,8.0,7.834444046020508,7.8444437980651855,20181600.0,0.012537035567141697,-1.0410927496869544,1.8550832804666975,66.9599782471068,60.39047792051705,-0.15163404331284003,-0.2535376807363505,-0.6537671496792399,-1.110297147345361,36.83402138661946,0.1655559539794922,0.19340447671106897,0.22455594539642298,-0.07154300223944787,0.5206548930322938,0.07650647157848756,0.3726054192143584,-0.2679527690543946,95.90459032721095,29.86598949941164,0.14804947381793537,2,-0.14722299575805842,-0.3750004768371591,-0.8580565452575684,-0.9944453239440918,0.690000057220459,3,0.04187523564480933,1.0347951994267972,7.887777805328369,3.16667262713669,7.853332996368407,-1.9072013520508297,7.855556011199951,0.04187523564480933
7638,2011-02-11,8.137778282165527,8.162221908569336,7.961111068725586,7.9633331298828125,26370000.0,0.018920423624811944,-1.2484393242313905,1.2265576804441702,70.05074830960854,61.063257272989674,-0.26123963491138635,-0.38989770913184607,-0.7845785809550101,-1.2437170799811206,35.254857502643674,0.20111083984375,0.16941116838827774,0.35361151695251447,0.015328494098117318,0.6918945398069116,0.18447000552531545,0.5227530283797135,-0.3962055161884903,94.10206730238211,23.16263976016306,0.16914151142719866,2,-0.21944522857666016,-0.4011118412017822,-1.0091676712036133,-1.1455564498901367,0.5699996948242188,4,0.016111417695769514,-1.0410927496869544,7.986667156219482,1.0347951994267972,7.887777805328369,3.16667262713669,7.853332996368407,0.016111417695769514
7639,2011-02-14,8.238888740539549,8.258889198303223,8.092222213745117,8.137778282165527,30987900.0,0.012424823442979793,1.3622048308395172,0.5796117407158258,66.0361483669073,60.81865892362418,-0.33583010102247446,-0.4719768837152758,-0.8677002607277169,-1.325215612654639,33.64290411709112,0.16666698455810547,0.15145569954639804,0.42727754116058136,0.03621719220726405,0.8183378901138996,0.2317473666839227,0.62280771563724,-0.455251060303282,95.79430349919848,27.21485896623119,0.19553017447665905,2,-0.27222204208373846,-0.4144442081451398,-1.0502775907516462,-1.2205553054809553,0.4666671752929705,0,0.00795684643575778,-1.2484393242313905,8.137778282165527,-1.0410927496869544,7.986667156219482,1.0347951994267972,7.887777805328369,0.00795684643575778
7640,2011-02-15,8.237777709960938,8.287777900695799,8.180000305175781,8.207777976989746,32507100.0,-0.00013485199443763474,-1.5194903635005326,0.2967025711644805,63.684193288879655,61.17250564111695,-0.329868098544857,-0.4483478194225281,-0.8496036685371404,-1.3025081291212066,32.01368604684895,0.10777759552001775,0.17061422980880359,0.39727761745452916,-0.03028572676241481,0.8248409616714731,0.1834959453460563,0.6110592895630012,-0.3971098475566359,90.08808032532468,23.27182699118312,0.21378167210847215,2,-0.25666666030883967,-0.3849997520446786,-0.9344443082809448,-1.1483333110809326,0.5355548858642578,1,-0.00539527035162124,1.3622048308395172,8.238888740539549,-1.2484393242313905,8.137778282165527,-1.0410927496869544,7.986667156219482,-0.00539527035162124
7641,2011-02-16,8.300000190734862,8.333333015441895,8.229999542236326,8.286666870117188,23038200.0,0.007553309031231414,1.5833700900042167,0.4444479766029226,65.93588909482098,62.834045318811825,-0.3655620201182881,-0.4792215247497751,-0.8922987186117375,-1.3456578191545407,31.59571277040631,0.10333347320556818,0.17479119386106223,0.42400009632110436,-0.03288514342728277,0.8808853360694915,0.19555747644691124,0.6524427161952975,-0.39673692296975016,93.31858855374323,27.88417735452991,0.2284426198741935,2,-0.296111583709715,-0.42444467544555486,-0.9780557155609113,-1.1961112022399885,0.49555587768554865,2,0.01365454768779406,-1.5194903635005326,8.237777709960938,1.3622048308395172,8.238888740539549,-1.2484393242313905,8.137778282165527,0.01365454768779406
7642,2011-02-17,8.323332786560059,8.333333015441895,8.238888740539549,8.278888702392576,20105100.0,0.0028111560589170193,1.931024787273455,3.3333094914532633,76.98935676898722,65.60314181540166,-0.32928817637373253,-0.4635775964801212,-0.8958241494659287,-1.3490560625834593,32.712120920817014,0.09444427490234553,0.1612149488522796,0.4074994087219235,-0.059940152394814206,0.8749389698386612,0.17377962816355463,0.6412191892802923,-0.35125835916666226,97.31336935662806,28.29206260766405,0.23371978055836906,2,-0.2827773094177246,-0.44777727127075195,-0.9747219085693359,-1.1872217655181885,0.5411109924316406,3,0.01748776044677336,1.5833700900042167,8.300000190734862,-1.5194903635005326,8.237777709960938,1.3622048308395172,8.238888740539549,0.01748776044677336
7643,2011-02-18,8.306667327880861,8.333333015441895,8.267778396606445,8.327777862548826,27725400.0,-0.0020022578823362114,3.069081868229444,-0.474990880415325,72.46221858879284,67.32169376988644,-0.25086559943888176,-0.4053897334749994,-0.8555548061263387,-1.3123330428640188,33.69283344383368,0.06555461883544922,0.1665602148811436,0.3512783765792866,-0.10734886500346441,0.8099056181620377,0.12196475578791066,0.5805919973706626,-0.2767915263997054,88.94048405406227,19.6364785146761,0.22931362079137554,2,-0.24833440780639826,-0.4311118125915545,-0.9452784061431903,-1.1422228813171404,0.5833330154418928,4,0.044542518792969554,1.931024787273455,8.323332786560059,1.5833700900042167,8.300000190734862,-1.5194903635005326,8.237777709960938,0.044542518792969554
7644,2011-02-22,8.103333473205566,8.266667366027832,8.077777862548826,8.217778205871582,27538200.0,-0.02447839147148889,-1.2818811276627335,5.421214311529644,55.39712152935743,66.82140495212495,-0.009709354156781203,-0.16482651613568944,-0.6333587634796736,-1.0896187725933562,34.12790628827156,0.2288894653320348,0.1957412886098071,0.1189445018768307,-0.2959125497221713,0.5338015534758327,-0.08848402392266941,0.3263730276763317,0.22999954223632812,10.000037317750067,-53.774477255396135,0.2074285257995009,2,-0.045000553131103516,-0.22777795791625977,-0.7011114358901978,-0.9161114692687988,0.5155553817749023,1,0.07459208062741496,3.069081868229444,8.306667327880861,1.931024787273455,8.323332786560059,1.5833700900042167,8.300000190734862,0.07459208062741496
7645,2011-02-23,7.9488887786865225,8.118888854980469,7.823332786560059,8.102222442626951,37110600.0,-0.01905940253227023,2.1666751816239804,1.3398053398219982,52.764268184255094,65.58665804207953,0.17848497558949727,0.00095591247061666,-0.4621382195011172,-0.9158918069048694,32.58731019161453,0.29555606842041016,0.22086301033261613,-0.0426668405532844,-0.44938852839811805,0.36405484729155013,-0.24602768447570167,0.16069400336913287,0.384444236755372,24.618810936956372,-37.69806842193332,0.20336084392241716,2,0.129444122314454,-0.07333326339721591,-0.5372222661972037,-0.7522222995758048,0.7844438552856454,2,0.09519156176582322,-1.2818811276627335,8.103333473205566,3.069081868229444,8.306667327880861,1.931024787273455,8.323332786560059,0.09519156176582322
7646,2011-02-24,7.987778186798097,8.04888916015625,7.868888854980469,7.891110897064209,27083700.0,0.004892433294053422,-1.5511806766419312,-0.6304374867833559,63.00328565798149,65.14702553217673,0.17351983328023746,-0.03195863712796587,-0.4823077825531765,-0.9347931837217969,30.443090564697815,0.18000030517578125,0.23218755426211146,-0.008610796928405051,-0.41259488273106637,0.39537328887425627,-0.21060283982973527,0.19338124597292605,0.32515481948852365,32.24418165430648,-35.068432130561554,0.20199204290133085,2,0.09055471420287997,-0.11222267150878995,-0.5700004100799569,-0.7911117076873788,0.8333325386047354,3,0.09834454471024667,2.1666751816239804,7.9488887786865225,-1.2818811276627335,8.103333473205566,3.069081868229444,8.306667327880861,0.09834454471024667
7647,2011-02-25,8.146666526794434,8.171111106872559,8.014444351196289,8.061111450195312,21957300.0,0.019891431169050566,1.3305834367795708,0.8850468119530714,67.37044477887085,64.84921402876142,0.044381355090648,-0.17902328180582217,-0.6196708952695902,-1.071307011347061,28.414390351177452,0.183332920074462,0.24539384685436527,0.13694422245025706,-0.26846560133347275,0.5423540462339869,-0.06576068944160873,0.33964913434212196,0.14668247070312468,63.398744142385375,-9.342715398440639,0.20270491189186496,2,-0.06833362579345703,-0.27111101150512695,-0.7058333158493042,-0.9500000476837158,0.6211118698120117,4,0.0796509270990502,-1.5511806766419312,7.987778186798097,2.1666751816239804,7.9488887786865225,-1.2818811276627335,8.103333473205566,0.0796509270990502
7648,2011-02-28,8.29555606842041,8.321110725402832,8.194443702697754,8.20111083984375,27702900.0,0.018276130627941978,-1.3504844489669512,1.103911448986189,68.40148002024517,65.11202865691007,-0.08914870959406862,-0.2960091326271126,-0.7429270231552678,-1.1995854487507582,28.03683323722222,0.17444419860839844,0.2560342562928195,0.2559448719024662,-0.14067804574177778,0.6525677895467092,0.0576334130803442,0.45425633072458815,-0.47222328186035156,94.86625360661203,19.045107377558267,0.1983114588221216,2,-0.2172231674194336,-0.3977785110473633,-0.8350006341934204,-1.0988895893096924,0.33222198486328125,0,0.06857740528533518,1.3305834367795708,8.146666526794434,-1.5511806766419312,7.987778186798097,2.1666751816239804,7.9488887786865225,0.06857740528533518
7649,2011-03-01,8.064443588256836,8.361110687255861,8.036666870117188,8.312221527099611,37236600.0,-0.027859793636182517,-1.139203813045103,-2.6235093352720997,57.41027202347022,64.4149262940868,0.1280860734813185,-0.0501404731393027,-0.49145450808762803,-0.9503271148125858,27.307095422892292,0.32444381713867365,0.24856017944780362,0.013832402229308371,-0.37205757341262746,0.3997223778712442,-0.17911258559165866,0.2067773900502763,-0.23115524291992173,44.83464296037765,-32.32737547276935,0.1929449878209679,3,0.027778148651123047,-0.14166617393493564,-0.5969436168670654,-0.8677771091461182,0.5911121368408203,1,0.10236995845169838,-1.3504844489669512,8.29555606842041,1.3305834367795708,8.146666526794434,-1.5511806766419312,7.987778186798097,0.10236995845169838
7650,2011-03-02,8.199999809265138,8.220000267028809,8.056667327880861,8.079999923706055,24717600.0,0.016809122604031224,1.041651517228614,-0.4843041560501011,60.23304915880699,63.781277412307475,-0.014966364597185589,-0.17792993917790767,-0.6036169294724338,-1.0665521214431415,25.83367578232167,0.16333293914794744,0.22425438844803303,0.13866643905639897,-0.2515057478662559,0.528838625979053,-0.056419654404928465,0.3337525325177264,-0.34559857025146634,67.2686444552945,-8.584962806938293,0.19508609346132705,3,-0.10777807235717951,-0.2311110496521005,-0.732499837875368,-1.0033333301544207,0.45666694641113104,2,0.05108403115351656,-1.139203813045103,8.064443588256836,-1.3504844489669512,8.29555606842041,1.3305834367795708,8.146666526794434,0.05108403115351656
7651,2011-03-03,8.411110877990723,8.437778472900389,8.25,8.304444313049316,28588500.0,0.02574525288245133,1.3472051688581366,0.8888888888888757,62.95790775885086,62.22222752229232,-0.23318029713706778,-0.36643636550323855,-0.7870375897939415,-1.2583274191360019,24.827269047958364,0.23777866363525035,0.20815601949813534,0.323499774932861,-0.08708373981641238,0.7340832896821343,0.1182080175582243,0.5287915323074976,-0.5364412610473632,93.70057986294188,19.541274542931205,0.20529175737463654,3,-0.28055524826049805,-0.3549995422363299,-0.9013886451721191,-1.1749999523162842,0.135556221008299,3,0.038309060557577546,1.041651517228614,8.199999809265138,-1.139203813045103,8.064443588256836,-1.3504844489669512,8.29555606842041,0.038309060557577546
7652,2011-03-04,8.328888893127441,8.407777786254883,8.224444389343263,8.4022216796875,23892300.0,-0.009775401377531523,3.342078218347276,-0.6874955296473786,56.09063278828035,60.40316243334649,-0.16772541502552585,-0.2492112351941529,-0.6800529362224434,-1.1582578826083125,25.0306172643202,0.18666648864745916,0.19506396931942227,0.2109444379806522,-0.17487057878276602,0.5967594547440713,0.01803692959894221,0.4038519463623613,-0.4204327448266598,72.85304662906955,1.166119728198339,0.1929075083817095,3,-0.1983332633972168,-0.27277755737304865,-0.7502778768539429,-1.0272223949432373,0.13888931274414062,4,0.05909813885037485,1.3472051688581366,8.411110877990723,1.041651517228614,8.199999809265138,-1.139203813045103,8.064443588256836,0.05909813885037485
7653,2011-03-07,8.247777938842772,8.394444465637207,8.155555725097656,8.362221717834473,26821800.0,-0.009738508380343291,1.6708000362513928,1.5606086221471078,50.28695380724068,59.835366019777965,-0.10711017765858699,-0.13540037039353336,-0.5745754597026718,-1.0579753876919895,25.46073700974733,0.23888874053955078,0.16976687584363148,0.10466678142547359,-0.24227159770352635,0.45160516055447353,-0.06880240813902638,0.27813597098997356,-0.30756245106601376,52.631503865942406,-15.344810593790655,0.1734691895645,3,-0.11722230911254705,-0.1916666030883789,-0.662777900695799,-0.9461114406585676,0.1266660690307635,0,0.06304733973434717,3.342078218347276,8.328888893127441,1.3472051688581366,8.411110877990723,1.041651517228614,8.199999809265138,0.06304733973434717
7654,2011-03-08,8.40666675567627,8.434444427490233,8.237777709960938,8.282221794128418,21213900.0,0.019264439223710683,1.1851820455220003,-1.0873894819296015,54.94791768529999,60.077993742116284,-0.24411781527991927,-0.26444250096975885,-0.7056744711183134,-1.2008320097872502,25.465755458238924,0.1966667175292951,0.13204500019056553,0.23600006103515625,-0.10220793272602258,0.5742080547963351,0.06689606415456595,0.40510405791574655,-0.4365974887920938,91.83657638179929,25.556068027787433,0.16910399688058952,3,-0.25333309173583984,-0.3505554199218768,-0.8186112642288208,-1.1050002574920654,0.05000019073486328,1,0.026301898723191997,1.6708000362513928,8.247777938842772,3.342078218347276,8.328888893127441,1.3472051688581366,8.411110877990723,0.026301898723191997
7655,2011-03-09,8.431111335754395,8.475556373596191,8.310000419616701,8.378889083862305,30271500.0,0.0029077612790611163,1.346442112092536,0.41964135182772627,53.92809427426262,59.06963914392531,-0.2156427490672428,-0.25653464878011967,-0.7033706727677824,-1.2094184992770298,25.53642720033549,0.1655559539794904,0.10458277895016188,0.2315557241439823,-0.09085833393100806,0.5539697822189735,0.07034869510648711,0.39276275318147746,-0.4329795165092456,86.11095382139504,22.290123262576465,0.16120702903749548,3,-0.1861109733581543,-0.3561110496520996,-0.8430558443069458,-1.1294448375701904,0.02555561065673828,2,0.026620973250755853,1.1851820455220003,8.40666675567627,1.6708000362513928,8.247777938842772,3.342078218347276,8.328888893127441,0.026620973250755853
7656,2011-03-10,8.285555839538574,8.344444274902344,8.166666984558105,8.307778358459473,37008000.0,-0.017264093714259632,2.7209669048664615,-0.42553735459011305,48.94543367349655,57.0224156877726,-0.026156002194191785,-0.0839550739563073,-0.5326007086815743,-1.0479984108035811,25.24501189616618,0.26444435119628906,0.10995697169900609,0.06611132621765137,-0.22264123166555905,0.35486388410086267,-0.07826495272395384,0.21048760515925657,-0.24923005594534153,40.624953433965636,-18.176107247820482,0.14437627894160565,3,-0.029444217681884766,-0.2105555534362793,-0.6658335924148551,-0.950000286102294,0.2322225570678711,3,0.044790105012238124,1.346442112092536,8.431111335754395,1.1851820455220003,8.40666675567627,1.6708000362513928,8.247777938842772,0.044790105012238124
7657,2011-03-11,8.321110725402832,8.371110916137695,8.102222442626951,8.211111068725586,29367000.0,0.004291188974261839,1.5608421396814898,-4.9499184619345975,50.39898836887648,55.022138837620524,-0.038402114028469825,-0.09820460508651507,-0.5421513773536901,-1.0683498819810957,24.370191339708125,0.26888847351074396,0.1331315869308014,0.08494403362274205,-0.18518411692066472,0.35507218416614794,-0.05012004164896133,0.22000810889444544,-0.2496464946093635,58.63069617262179,3.4916196992122437,0.13506407527170297,3,-0.06499910354614258,-0.2461104393005371,-0.6769441366195688,-0.9844441413879403,0.05111122131347656,4,0.027106522318902426,2.7209669048664615,8.285555839538574,1.346442112092536,8.431111335754395,1.1851820455220003,8.40666675567627,0.027106522318902426
7658,2011-03-14,8.268889427185059,8.355555534362793,8.174444198608397,8.283332824707031,25605900.0,-0.006275760525376928,1.2797241412425873,-0.13130402365119687,54.989962471370596,54.7532155540539,0.010771457532820605,-0.03758411468784573,-0.46435471589880883,-0.9993890567800978,22.732675265553166,0.1811113357543963,0.14223811130791653,0.026167178153992054,-0.24024555103434153,0.29257990734232564,-0.10703918644017385,0.15937354274815796,-0.16666698455810725,44.64287082757537,-15.536537769336512,0.1332063645941666,3,-0.002777576446533203,-0.19388914108276367,-0.6150008440017709,-0.9322228431701669,0.17999935150146307,0,0.024052659119210285,1.5608421396814898,8.321110725402832,2.7209669048664615,8.285555839538574,1.346442112092536,8.431111335754395,0.024052659119210285
7659,2011-03-15,8.304444313049316,8.364443778991701,7.991110801696777,8.055556297302246,41408100.0,0.004299838107323817,1.0241051069528295,-17.231957741828985,61.544011141888774,54.89887799661854,0.014349912144226096,-0.07164942941257912,-0.47393108491770786,-1.0202582917897791,20.82741699091224,0.37333297729492365,0.13325672931605226,0.058444285392761586,-0.2093792293739405,0.3262678001594628,-0.07546747199058856,0.19235604277611174,0.171112060546875,64.67878530172567,0.001150678568450303,0.13391175738335068,3,-0.07111072540283203,-0.19277715682983398,-0.6275000572204599,-0.9677777290344247,-0.078887939453125,1,0.00842918468538878,1.2797241412425873,8.268889427185059,1.5608421396814898,8.321110725402832,2.7209669048664615,8.285555839538574,0.00842918468538878
7660,2011-03-16,8.193332672119139,8.3477783203125,8.124444007873535,8.29444408416748,42448500.0,-0.013379780361171267,1.1497202498703374,-0.4062526343216741,56.374880770169156,54.167430553431686,0.13903765833894255,0.037905195166073824,-0.34128587826629087,-0.8950467171009802,18.713926105282848,0.22333431243896484,0.10774950520196747,-0.05044510364532684,-0.3192914860416405,0.2184012787509877,-0.18486829484348455,0.08397808755283087,0.2725347900390638,53.21626566346804,-14.921050564344206,0.1344231911981571,3,0.040000915527345526,-0.06388807296752752,-0.4919440746307373,-0.8566660881042472,0.10111141204834162,2,0.03214006861799801,1.0241051069528295,8.304444313049316,1.2797241412425873,8.268889427185059,1.5608421396814898,8.321110725402832,0.03214006861799801
7661,2011-03-17,8.413332939147951,8.582221984863281,8.275555610656737,8.331110954284668,47934900.0,0.026851133211940104,-2.1724216175686744,-0.8131820454052455,57.968116136959736,54.37603981439606,-0.09008797488570863,-0.18252740158011527,-0.5359283373843517,-1.1005713574281488,16.232978859780214,0.3888893127441424,0.1195454364869839,0.16388852596283066,-0.11455378411528727,0.4423308360409477,0.02466737092377258,0.30310968100188873,-0.42222213745117365,71.4285483805916,2.580637739945047,0.13922115503905855,3,-0.1266665458679217,-0.23055553436279475,-0.6938887834548986,-1.0444443225860622,-0.12111091613769709,3,0.0051506350190357875,1.1497202498703374,8.193332672119139,1.0241051069528295,8.304444313049316,1.2797241412425873,8.268889427185059,0.0051506350190357875
7662,2011-03-18,8.468889236450195,8.553333282470701,8.444443702697754,8.527777671813965,31140000.0,0.006603363697130771,-1.0205990355262247,-0.716212767931691,55.48522379041869,54.953625368082506,-0.13823351024147712,-0.23886667409814422,-0.5666777888322709,-1.1412884437780715,13.617958142325909,0.14000034332275035,0.11803324331815368,0.2121670007705685,-0.08159454768968821,0.5059285492308243,0.06528622654044014,0.35904777500069684,-0.4659562110900879,80.82716895898035,14.639599093848929,0.14688077423012794,3,-0.18222284317016602,-0.2661118507385254,-0.7494450807571429,-1.1000006198883066,0.04444408416748047,4,0.005772794848447171,-2.1724216175686744,8.413332939147951,1.1497202498703374,8.193332672119139,1.0241051069528295,8.304444313049316,0.005772794848447171
7663,2011-03-21,8.676667213439941,8.692221641540527,8.535555839538574,8.583333015441895,29469600.0,0.024534265496762853,1.5178713751456072,-1.584932549514972,69.66457409652607,56.58880941377429,-0.3115370747186308,-0.4400663551761568,-0.7479409392804186,-1.3329038356235676,11.087507609449125,0.22333240509033203,0.09912398849903248,0.40144498348236013,0.05293853069128929,0.7499514362734319,0.2271917570868247,0.5756982098778956,-0.6621484088897702,97.78145947592931,27.69935256614849,0.17425322639553584,3,-0.33500099182128906,-0.41888999938964844,-0.9511117935180682,-1.3077785968780526,-0.1277780532836914,0,-0.03508781185615306,-1.0205990355262247,8.468889236450195,-2.1724216175686744,8.413332939147951,1.1497202498703374,8.193332672119139,-0.03508781185615306
7664,2011-03-22,8.707777976989746,8.766667366027832,8.655555725097656,8.694443702697754,40790700.0,0.003585566068687651,-1.4390596215039357,0.14286590100952304,67.4828141458557,58.09488939950686,-0.33016364397731124,-0.4464621758803311,-0.7572165738355956,-1.346087722482996,10.247173930022601,0.11111164093017578,0.10190184079245057,0.4023335218429569,0.01402799293403767,0.7906390507518761,0.20818075738849728,0.5964862862974165,-0.6661510589599615,90.83038816785958,19.550008286966545,0.19415276445445973,3,-0.3288888931274414,-0.4127779006958008,-0.8802782297134399,-1.260000467300415,-0.028888702392578125,1,-0.029730799176016842,1.5178713751456072,8.676667213439941,-1.0205990355262247,8.468889236450195,-2.1724216175686744,8.413332939147951,-0.029730799176016842
7665,2011-03-23,8.70555591583252,8.763333320617676,8.649999618530272,8.756667137145996,32376600.0,-0.00025518119124057215,2.5172995530826014,-3.833071091403233,61.84096682743633,59.52772641661127,-0.318400867397175,-0.40543270600372594,-0.7334155862926686,-1.3259293761478688,11.072677668775736,0.11333370208740412,0.12382930605912179,0.3622781038284302,-0.027199439796913083,0.7517556474537743,0.16753933201575855,0.5570168756411018,-0.6204265709228522,87.55650836556839,18.322630498034954,0.19473877181267207,3,-0.32666683197021484,-0.4105558395385742,-0.8100003004074097,-1.1438894271850586,0.037776947021484375,2,-0.055137149985260314,-1.4390596215039357,8.707777976989746,1.5178713751456072,8.676667213439941,-1.0205990355262247,8.468889236450195,-0.055137149985260314
7666,2011-03-24,8.773332595825195,8.79888916015625,8.727778434753418,8.75,31235400.0,0.007785451112824582,-1.098412787752575,-0.4565063253349256,68.08318607832946,61.492637273217156,-0.34610688085975205,-0.43356943680573856,-0.7784525236169912,-1.3767902735147493,11.998022791378041,0.09333324432373047,0.1273790869847211,0.39077706336975027,-0.006119567156254391,0.7876736938957558,0.19232874810674794,0.5892253786327526,-0.6473109696484389,92.78970465179476,23.02164911936653,0.19844831526300272,3,-0.37833261489868164,-0.462221622467041,-0.8563880920410174,-1.1344437599182138,-0.03333282470703125,3,-0.05458456138840495,2.5172995530826014,8.70555591583252,-1.4390596215039357,8.707777976989746,1.5178713751456072,8.676667213439941,-0.05458456138840495
7667,2011-03-25,8.79555606842041,8.842222213745117,8.733332633972168,8.779999732971191,28400400.0,0.0025330707974970945,1.00001751650931,0.666721164064416,73.40933933143302,63.53923470211298,-0.32849783932106824,-0.4265569814697514,-0.7797165518411191,-1.3821873053408176,12.377619384688124,0.10888957977294922,0.13300181207106831,0.3805560588836663,-0.04050172703370336,0.801613844801035,0.17002716592498146,0.5910849518423511,-0.6157050395252934,84.78276418617814,12.316351729733043,0.2105288929586845,3,-0.3788895606994629,-0.46277856826782227,-0.8558340072631836,-1.1338896751403809,-0.135556221008299,4,-0.05722594927423952,-1.098412787752575,8.773332595825195,2.5172995530826014,8.70555591583252,-1.4390596215039357,8.707777976989746,-0.05722594927423952
7668,2011-03-28,8.8644437789917,8.918889045715332,8.81222152709961,8.835556030273438,21989700.0,0.00783210408022117,-1.8235071377182022,1.8569764590485531,71.19341963513054,64.61139120136207,-0.33975041803592276,-0.4749929449853205,-0.8284539546008514,-1.434954541796193,12.18241584862742,0.12333297729492188,0.16385117401269866,0.42099938392639125,-0.04095916197146465,0.8829579298242463,0.19002011097746418,0.6519786568753183,-0.6183556316115819,79.75180084482778,9.333416926341442,0.2309792729489277,3,-0.3427772521972656,-0.4933328628540039,-0.9063882827758789,-1.20277738571167,-0.32333278656006037,0,-0.039608853880503836,1.00001751650931,8.79555606842041,-1.098412787752575,8.773332595825195,2.5172995530826014,8.70555591583252,-0.039608853880503836
7669,2011-03-29,8.890000343322754,8.915555953979492,8.80222225189209,8.837778091430664,32695200.0,0.0028830420687671054,1.1935525550746173,1.807764682578984,71.22304887149723,66.2611876570652,-0.3056536188650085,-0.45906626097335845,-0.8329328512726342,-1.4448235041095394,12.902125996780267,0.11333370208740234,0.19275662996742327,0.40527811050415075,-0.06159738776045387,0.8721536087687554,0.17184036137184755,0.6387158596364539,-0.563176088142411,89.25628921337403,19.962736922219307,0.2334377491323027,3,-0.29277801513671875,-0.5188894271850586,-0.9230561256408691,-1.2283339500427246,-0.24222278594970525,1,-0.03837021034793453,-1.8235071377182022,8.8644437789917,1.00001751650931,8.79555606842041,-1.098412787752575,8.773332595825195,-0.03837021034793453
7670,2011-03-30,8.618888854980469,8.935556411743164,8.617777824401855,8.935556411743164,56790900.0,-0.030496229231972483,1.0070170155097125,-6.063843386475282,63.812149237995314,66.91052466829137,0.03595194446142003,-0.1633380222822165,-0.5424923142084257,-1.1589271600152768,13.233391393982096,0.3177785873413086,0.21278001248294665,0.11322216987609934,-0.3371650072051562,0.5636093469573549,-0.11197141866452753,0.3384157584167262,-0.22101682493592634,0.34962411656137926,-69.57250834498515,0.22519358854062768,3,0.07111120223999023,-0.23944425582885742,-0.651944637298584,-0.9572224617004395,0.11444377899169922,2,0.0069615028835217085,1.1935525550746173,8.890000343322754,-1.8235071377182022,8.8644437789917,1.00001751650931,8.79555606842041,0.0069615028835217085
7671,2011-03-31,8.733332633972168,8.764444351196289,8.611110687255861,8.624444007873535,36917100.0,0.013278252094591991,-1.2623047699451575,-0.34385785273302216,66.03283971388763,68.08248199312125,-0.03165519006991602,-0.2660442469245261,-0.6336220300160544,-1.256493121194179,12.58881979801621,0.1533336639404279,0.22393942989389615,0.21155486106872523,-0.24755882389849937,0.6706685460359498,-0.01800198141488707,0.44111170355233753,-0.26018479048981824,37.670999335696266,-32.28816161766265,0.22955684248361216,3,0.002223491668701172,-0.33111000061035156,-0.7563884258270264,-1.0716662406921387,-0.03888893127441406,3,0.0011450644674788624,1.0070170155097125,8.618888854980469,1.1935525550746173,8.890000343322754,-1.8235071377182022,8.8644437789917,0.0011450644674788624
7672,2011-04-01,8.821110725402832,8.877778053283691,8.781110763549805,8.80666732788086,34180200.0,0.010050927304567914,-1.949127885832327,0.13264376675016204,70.89987193980154,68.21973730904074,-0.07176308299716716,-0.33208155859389166,-0.6945436583231608,-1.3274744878258247,12.259179541298485,0.14444541931152344,0.2586389697829983,0.2747218608856201,-0.19353594363352933,0.7429796654047696,0.040592958626044506,0.5088507631451957,-0.28322568236396783,64.72578378982126,-8.087246809744471,0.23412890225957508,4,-0.04777717590332031,-0.35777711868286133,-0.8441665172576904,-1.1594443321228027,-0.028888702392578125,4,-0.009195095358126126,-1.2623047699451575,8.733332633972168,1.0070170155097125,8.618888854980469,1.1935525550746173,8.890000343322754,-0.009195095358126126
7673,2011-04-04,8.767778396606445,8.811111450195312,8.716667175292969,8.776666641235353,22809600.0,-0.006045987909753969,1.4285644219922506,-0.6153846153847383,67.30292956827523,68.19975013375404,-0.0046348983548316625,-0.2506453643190536,-0.6140626667263778,-1.255604474642011,12.182161283690975,0.10444355010986328,0.2756455290787585,0.1953895092010498,-0.2606426528168715,0.6514216712189711,-0.03262657180791173,0.42340559021001134,-0.17421936194897825,48.28780209637662,-24.498540009745142,0.2280160810089609,4,0.005555152893066406,-0.3044447898864746,-0.7908341884613037,-1.106112003326416,-0.1688890457153338,0,-0.012292572225143128,-1.949127885832327,8.821110725402832,-1.2623047699451575,8.733332633972168,1.0070170155097125,8.618888854980469,-0.012292572225143128
7674,2011-04-05,8.627778053283691,8.745555877685549,8.619999885559082,8.718889236450195,27866700.0,-0.015967596007780083,-1.3541560496741476,10.250751072959325,65.88143093906862,68.64869059060206,0.13725823306082852,-0.09826886860399142,-0.4482314514216643,-1.0986503718749372,11.715713122177384,0.14777851104736328,0.2934387312504789,0.04433360099792516,-0.4054604934685564,0.4941276954644067,-0.18056344623531473,0.26923064823116505,0.30777835845947266,5.137181589977318,-67.22786687876133,0.22489704723324053,4,0.1455554962158203,-0.1644444465637207,-0.6397228240966797,-0.9661116600036621,-0.073333740234375,1,-0.010045119417399384,1.4285644219922506,8.767778396606445,-1.949127885832327,8.821110725402832,-1.2623047699451575,8.733332633972168,-0.010045119417399384
7675,2011-04-06,8.655555725097656,8.694443702697754,8.561111450195312,8.677778244018555,30860100.0,0.0032195626315854042,3.8001442010574746,0.2439055025801522,60.302484304256026,67.78416817126056,0.1135870524940259,-0.11422600877646794,-0.45842117033267726,-1.1078810098346263,10.919604821081338,0.1333322525024414,0.27000036438552044,0.06088905334472727,-0.3840759596641323,0.5058540663535869,-0.16159345315970342,0.28337155984915796,0.2736895561218269,29.82451385187126,-40.896796475951376,0.22248250650443005,4,0.09277820587158203,-0.19222211837768555,-0.648056149482727,-0.9800004959106436,-0.34999942779541016,2,-0.0008986329672691085,-1.3541560496741476,8.627778053283691,1.4285644219922506,8.767778396606445,-1.949127885832327,8.821110725402832,-0.0008986329672691085
7676,2011-04-07,8.65666675567627,8.710000038146973,8.606666564941406,8.710000038146973,28806300.0,0.0001283603980957171,2.875008940705243,2.3999656681829884,58.37462539417082,66.11364440045365,0.10525534320259133,-0.09076223625967472,-0.44432683005636875,-1.0899841225073228,10.975396864096929,0.1033334732055664,0.2500363058956676,0.04344453811645543,-0.37755157050909105,0.4644406467420019,-0.16705351619631692,0.2539425924292278,0.25785317230224614,30.175365683980377,-37.645516554462006,0.21049805431277294,4,0.09166717529296875,-0.19333314895629883,-0.6261115074157715,-0.9811115264892569,-0.38777732849121094,3,0.008856281575772451,3.8001442010574746,8.655555725097656,-1.3541560496741476,8.627778053283691,1.4285644219922506,8.767778396606445,0.008856281575772451
7677,2011-04-08,8.546667098999022,8.694443702697754,8.483332633972168,8.687778472900389,26591400.0,-0.012706929789704557,1.7338586177937423,2.645840783921036,43.648192380347,63.0530635943666,0.1969485643931197,0.03900158916602159,-0.31972831780371713,-0.9623812540481556,11.56498892014751,0.21111106872558594,0.24015402673003905,-0.07783293724060236,-0.47742111013147515,0.3217552356502704,-0.27762702368603875,0.12196114920483403,0.35371648986816595,19.32231794495743,-42.861880310925216,0.19979408644543661,4,0.16277742385864435,-0.08333349227905096,-0.4533336162567121,-0.8272223472595215,-0.34555625915527166,4,0.017290553380280738,2.875008940705243,8.65666675567627,3.8001442010574746,8.655555725097656,-1.3541560496741476,8.627778053283691,0.017290553380280738
7678,2011-04-11,8.467778205871582,8.583333015441895,8.436667442321777,8.55222225189209,22871700.0,-0.009230369243781511,1.0,0.5984212589378641,38.796677172925904,59.45013340563645,0.23876154729996202,0.14077217561121458,-0.22098181325848287,-0.8641821569397194,12.27137829123032,0.1466655731201172,0.212759926047287,-0.16666626930236816,-0.5378835704305249,0.2045510318257886,-0.35227491986644566,0.01894238126170933,0.4075823257019042,10.071844714149368,-46.48578073303645,0.18560865056407796,4,0.21833372116088867,-0.004444599151611328,-0.37444472312927246,-0.7416670322418222,-0.0855560302734375,0,0.038315105716125286,1.7338586177937423,8.546667098999022,2.875008940705243,8.65666675567627,3.8001442010574746,8.655555725097656,0.038315105716125286
7679,2011-04-12,8.374444007873535,8.483332633972168,8.301111221313478,8.306667327880861,50322600.0,-0.011022277122625712,-3.619697537505754,-0.8026223657759598,35.75522000068926,56.33269682371355,0.280802715197348,0.25256879521108644,-0.11319332762161594,-0.7524876378954684,12.705645988126854,0.18222141265868963,0.17261410680085731,-0.263500452041626,-0.6227440990939819,0.09574319501072992,-0.4431222755678039,-0.08387862851544803,0.46582107655981453,17.934652047458425,-33.26832667011699,0.17962182352617762,4,0.21500062942504883,0.08888959884643555,-0.2811105251312256,-0.6355547904968271,0.187777519226076,1,0.0268012231984065,1.0,8.467778205871582,1.7338586177937423,8.546667098999022,2.875008940705243,8.65666675567627,0.0268012231984065
7680,2011-04-13,8.456666946411133,8.475556373596191,8.338889122009277,8.416666984558105,35833500.0,0.009818316112722547,2.5142538347413463,0.590172930532315,36.54396973317145,53.05615571474509,0.19349693702436888,0.20141224421836768,-0.18425769277410353,-0.8177259865851374,13.16338205098116,0.13666725158691406,0.1316874654936484,-0.19444422721862864,-0.500430342591514,0.1115418881542567,-0.3474372849050713,-0.04145116953218597,0.3296827517102301,38.04352642909261,-7.572711142764078,0.15299305768644272,4,0.13277769088745117,0.006666660308837891,-0.3519444465637207,-0.7116668224334717,0.14333343505859553,2,0.011562163587355068,-3.619697537505754,8.374444007873535,1.0,8.467778205871582,1.7338586177937423,8.546667098999022,0.011562163587355068
7681,2011-04-14,8.456666946411133,8.466667175292969,8.35111141204834,8.423333168029785,30650400.0,0.0,3.333267769333929,0.8333452542736571,35.32241849184196,49.10310533163847,0.16776729492466558,0.21589418330097843,-0.1696452647428206,-0.801775376544164,13.898367483361312,0.1155557632446289,0.08509094825555863,-0.1966109275817871,-0.49605139357436023,0.10282953841078601,-0.34633116057807456,-0.04689069458549966,0.2811589040294411,39.54815136298917,-1.0677747344550568,0.1497202329962866,4,0.09944438934326172,0.006666660308837891,-0.29666662216186523,-0.6927778720855713,0.002222061157228339,3,-0.01786881877534685,2.5142538347413463,8.456666946411133,-3.619697537505754,8.374444007873535,1.0,8.467778205871582,-0.01786881877534685
7682,2011-04-15,8.517778396606445,8.550000190734862,8.416666984558105,8.476667404174805,32056200.0,0.007226422724528225,1.5263367123832754,1.2333133064400768,34.88380023104388,45.50097984972387,0.0660489740214274,0.1672059162938453,-0.20986732938294494,-0.8453012197018897,14.470150728919068,0.13333320617675604,0.06557790743007175,-0.1379439353942864,-0.43179253458455413,0.15590466379598134,-0.2848682349894194,0.00898036420084658,0.17637599092141976,76.77195021812503,39.40838406283777,0.14692429959513345,4,0.005555152893068183,-0.05444478988647461,-0.3522224426269531,-0.751666784286499,-0.1100006103515625,4,-0.029219939499781522,3.333267769333929,8.456666946411133,2.5142538347413463,8.456666946411133,-3.619697537505754,8.374444007873535,-0.029219939499781522
7683,2011-04-18,8.372221946716309,8.464444160461426,8.296667098999022,8.416666984558105,28545300.0,-0.017088546227984502,1.3968256130790444,-1.08109863598404,29.56140575426255,41.46542149585653,0.16717533285848596,0.30439091967705423,-0.0453985711637408,-0.6799529498444254,14.638572531439213,0.22111129760742365,0.027151405017587393,-0.2682781219482422,-0.587964705567849,0.05140846167136459,-0.4281214137580456,-0.1084348301384388,0.2826281241901185,29.824310436344764,-0.934891767693955,0.1598432918098036,4,0.13111162185668945,0.09111166000366211,-0.2066659927368164,-0.5816657543182373,0.14666748046875,0,-0.020437956370670585,1.5263367123832754,8.517778396606445,3.333267769333929,8.456666946411133,2.5142538347413463,8.456666946411133,-0.020437956370670585
7684,2011-04-19,8.448888778686522,8.462222099304201,8.383333206176758,8.415555953979492,37497600.0,0.009157286137198462,1.6296531773531158,-0.749978542614328,42.07254595715756,39.439872790623376,0.06980526006467258,0.21853890242600293,-0.10545431237623326,-0.7392149766651102,14.496177084195402,0.0900001525878924,-0.028231469227328887,-0.178666830062868,-0.5077117220389322,0.15037806191319625,-0.3431892760509001,-0.01414438407483587,0.1629793355910163,60.08756244376767,24.429128191487045,0.1645224459880325,4,0.054444789886476386,0.014444828033449042,-0.2783327102661115,-0.6499996185302717,0.1333332061767596,1,-0.00789057648108149,1.3968256130790444,8.372221946716309,1.5263367123832754,8.517778396606445,3.333267769333929,8.456666946411133,-0.00789057648108149
7685,2011-04-20,8.225556373596191,8.563332557678223,8.011111259460451,8.563332557678223,113940000.0,-0.026433346554841197,2.269746798274333,-10.13344014648715,28.50431898301629,36.12094985605064,0.2522550952957925,0.42590343644728,0.13230819149636375,-0.49919167859655555,14.903327190213144,0.5522212982177717,-0.08387359327665145,-0.3779992580413811,-0.7502709269735046,-0.005727589109257636,-0.564135092507442,-0.19186342357532027,0.34848761884792445,38.833184237521515,3.2876640161191233,0.18613583446606136,4,0.12722110748291016,0.24777746200561523,-0.05305600166320801,-0.4266672134399414,0.4333324432373047,2,0.040929164935773255,1.6296531773531158,8.448888778686522,1.3968256130790444,8.372221946716309,1.5263367123832754,8.517778396606445,0.040929164935773255
7686,2011-04-21,8.29444408416748,8.405555725097656,8.279999732971191,8.311111450195312,46287000.0,0.008374839031243697,-4.512152232619481,0.04934440855600479,27.34225119350633,34.309178613068354,0.14145854953192227,0.3365543858997526,0.0778381492667144,-0.5510136157802519,15.174235848838249,0.17999935150146484,-0.12944604841921148,-0.2851671218872074,-0.6727489501114636,0.10241470633704886,-0.4789580359993355,-0.09137620777507927,0.2688884735107422,51.30784082784427,18.64982666728711,0.19379091411212832,4,0.0027780532836914062,0.17888975143432617,-0.11305499076843262,-0.49555492401123047,0.516667366027832,3,0.03683867106723837,2.269746798274333,8.225556373596191,1.6296531773531158,8.448888778686522,1.3968256130790444,8.372221946716309,0.03683867106723837
7687,2011-04-25,8.292222023010254,8.337778091430664,8.261111259460451,8.314443588256836,21262500.0,-0.00026789753896439006,1.2257568835914596,1.3332379699033015,28.599973392499194,33.17621152635427,0.11598944211344886,0.3153000886404431,0.09156133221787499,-0.5298445616414771,15.289772319816173,0.07666683197021307,-0.16848424818219954,-0.26222248077392507,-0.6560796684477861,0.13163470689993595,-0.45915107461085647,-0.06529388693699367,0.27111053466796875,50.9054548343308,19.389050343956484,0.1969285938369307,4,-0.005000114440917969,0.18111181259155273,-0.05750012397766113,-0.4038889408111572,0.18555641174316406,0,0.020099194654414676,-4.512152232619481,8.29444408416748,2.269746798274333,8.225556373596191,1.6296531773531158,8.448888778686522,0.020099194654414676
7688,2011-04-26,8.513333320617676,8.550000190734862,8.325555801391603,8.354443550109862,36859500.0,0.026664903206143675,-1.0718077380166393,-7.1502510621862525,45.20036220059256,34.22567177078797,-0.10949485113550139,0.0701314476373085,-0.12011389133769512,-0.7343096380834577,14.57697126945865,0.2577781677246076,-0.201872190465755,-0.02355566024780309,-0.3895476651631853,0.3424363446675791,-0.20655166270549508,0.1594403422098889,-0.5022220611572248,90.94579705239305,53.77547090188237,0.1829960024576912,4,-0.22611141204833984,-0.03999948501586914,-0.26861143112182617,-0.6250002384185791,0.07222270965576172,1,-0.012398849003968593,1.2257568835914596,8.292222023010254,-4.512152232619481,8.29444408416748,2.269746798274333,8.225556373596191,-0.012398849003968593
7689,2011-04-27,8.54888916015625,8.565555572509767,8.405555725097656,8.54444408416748,21085200.0,0.004176488597300132,7.470552596369176,0.027975847498319096,45.555562619805244,35.22695986930284,-0.13153576556185698,0.00812678371199027,-0.14888553443598163,-0.754777301269101,13.864062783554054,0.15999984741211115,-0.20824315605755928,0.029055738449097035,-0.2972962605487339,0.355407737446928,-0.13412026104981756,0.19223173794801163,-0.5270001220703104,96.99403313168531,56.461639625136954,0.16317599949891526,4,-0.2605557441711408,-0.07555532455444336,-0.24916744232177734,-0.5933337211608887,-0.1333332061767578,2,-0.0035091966229964244,-1.0718077380166393,8.513333320617676,1.2257568835914596,8.292222023010254,-4.512152232619481,8.29444408416748,-0.0035091966229964244
7690,2011-04-28,8.678889274597168,8.738888740539549,8.567777633666992,8.59333324432373,39195000.0,0.015206667440117005,-1.5040542615103085,19.24737180862476,50.836130962035014,36.95070569932429,-0.25334007476183906,-0.12347858417658841,-0.2704151469984808,-0.8694543050491674,13.986418438495665,0.189999580383299,-0.19885011059211344,0.15605583190918004,-0.17519650072112114,0.4873081645394812,-0.009570334405971437,0.3216819982243315,-0.6352535751342749,87.44196444611254,43.715809234681345,0.16562616631515079,4,-0.30388927459716797,-0.20555543899536133,-0.34194469451904297,-0.6400001049041748,-0.37888908386230646,3,-0.01113820981871827,7.470552596369176,8.54888916015625,-1.0718077380166393,8.513333320617676,1.2257568835914596,8.292222023010254,-0.01113820981871827
7691,2011-04-29,8.743332862854004,8.777777671813965,8.622221946716309,8.664443969726562,21440700.0,0.007425326699979973,1.1052550062275341,0.9220728553593722,57.66229983064245,39.48165009927969,-0.3049081353286631,-0.1972475514834482,-0.32747067327741064,-0.9173170825577399,14.083668337532124,0.15555572509765625,-0.17387945106622738,0.21999940872192347,-0.11261815163680033,0.5526169690806473,0.05369062854256157,0.3863081889012854,-0.6579819809265111,93.33325950044666,44.598482227194204,0.16630878017936154,4,-0.3488883972167969,-0.26999902725219727,-0.4063882827758789,-0.66499924659729,-0.4444437026977539,4,-0.009658107193798782,-1.5040542615103085,8.678889274597168,7.470552596369176,8.54888916015625,-1.0718077380166393,8.513333320617676,-0.009658107193798782
7692,2011-05-02,8.739999771118164,8.832221984863281,8.708889007568361,8.823332786560059,20843100.0,-0.0003812152400145541,1.4395461362156916,-1.0563339418043787,61.26952016152278,43.0047739223086,-0.29808477064494987,-0.21112726120654912,-0.317388118930646,-0.8974493776829968,13.526030646902296,0.1233329772949201,-0.15426263682844343,0.22072186470031774,-0.09830878461621495,0.5397525140168504,0.06120654004205228,0.3802371893585832,-0.5992547459997528,81.79822992858723,27.009060267043743,0.15951532465826604,5,-0.31833314895629883,-0.2666659355163574,-0.3869442939758301,-0.6316661834716797,-0.5177774429321289,0,0.008136347933570987,1.1052550062275341,8.743332862854004,-1.5040542615103085,8.678889274597168,7.470552596369176,8.54888916015625,0.008136347933570987
7693,2011-05-03,8.659999847412111,8.702221870422362,8.583333015441895,8.687778472900389,19818000.0,-0.009153309588224134,3.1961695109228163,0.33334477746874347,61.95350768284955,45.21376966960771,-0.19329799806361692,-0.14716085433439297,-0.23089191967680023,-0.799438045351593,13.5652858800908,0.15666675567626953,-0.13382379032380065,0.1461108684539809,-0.15856393574351202,0.45078567265147385,-0.006226533644765553,0.2984482705527274,-0.450107126319212,59.63539804019783,0.1767632240762751,0.15233740209874636,5,-0.23833322525024592,-0.1866660118103045,-0.2852778434753436,-0.5299997329711932,-0.29888916015625,1,-0.021041733934111684,1.4395461362156916,8.739999771118164,1.1052550062275341,8.743332862854004,-1.5040542615103085,8.678889274597168,-0.021041733934111684
7694,2011-05-04,8.541110992431639,8.711111068725586,8.511111259460451,8.670000076293945,37508400.0,-0.01372850543594406,-1.1176488407787593,4.639865421588134,53.429590862893754,47.98324432292742,-0.06699717327816934,-0.03699451642401286,-0.10019928813773049,-0.6644655650907794,14.303836947818056,0.19999980926513494,-0.11949022250970742,0.031555366516110794,-0.26873283024114514,0.3318435632733667,-0.11858873186251628,0.18169946489473787,-0.2689853449617008,9.34248861776681,-50.64286657137716,0.15014409837862783,5,0.005555629730226386,-0.06777715682983221,-0.0947222709655744,-0.37277746200561346,-0.37666702270507635,2,0.005203660025163259,3.1961695109228163,8.659999847412111,1.4395461362156916,8.739999771118164,1.1052550062275341,8.743332862854004,0.005203660025163259
7695,2011-05-05,8.647777557373049,8.738888740539549,8.444443702697754,8.507778167724611,33660000.0,0.012488605409287867,-1.2083240946706197,-1.0862005179430112,57.1428469588526,51.29442163018812,-0.12010336543380795,-0.15207040904230062,-0.18860025753801501,-0.7546020424002666,15.521414008099388,0.2944450378417951,-0.07953898063882647,0.13861083984375178,-0.1609003421496631,0.43812202183716664,-0.011144751152954768,0.2883664308404583,-0.3196422761637763,52.43559632576316,-9.716264290166727,0.1497555909967074,5,-0.10111093521118342,-0.174443721771242,-0.16361093521118342,-0.47944402694702326,-0.5033330917358416,3,-0.026853327557618045,-1.1176488407787593,8.541110992431639,3.1961695109228163,8.659999847412111,1.4395461362156916,8.739999771118164,-0.026853327557618045
7696,2011-05-06,8.733332633972168,8.8100004196167,8.692221641540527,8.768889427185059,26740800.0,0.00989330218446427,1.0,-0.2539782016348774,57.91187426972026,54.5512995054349,-0.1529380915421683,-0.2441026468905818,-0.2557726977894994,-0.8223940059059256,16.57015771493592,0.16222286224365057,-0.06264789990384756,0.22033262252807617,-0.08893075276273521,0.5295959978188876,0.06570093488267048,0.37496431017348186,-0.35478868239749417,74.49848136443565,13.60954313786182,0.15463168764540536,5,-0.15444374084472656,-0.28888797760009766,-0.1986103057861328,-0.5566654205322266,-0.4588890075683594,4,-0.049618222664698175,-1.2083240946706197,8.647777557373049,-1.1176488407787593,8.541110992431639,3.1961695109228163,8.659999847412111,-0.049618222664698175
7697,2011-05-09,8.694443702697754,8.777777671813965,8.646666526794434,8.777777671813965,22229100.0,-0.004452931418544415,2.1466434734842417,2.3436862997532453,62.83187319508227,56.510356282600426,-0.0569866624951576,-0.20403605009973447,-0.20369624257518026,-0.7655039014548661,17.253393083488543,0.13111114501953125,-0.005902347436499866,0.17405486106872559,-0.14548581643029834,0.4935955385677495,0.014284522319213622,0.33382519981823755,-0.2705319477942201,68.38884048065033,3.422944742369282,0.15977033874951208,5,-0.07555484771728516,-0.2499990463256836,-0.12555432319641113,-0.5177764892578125,-0.5855550765991211,0,-0.045495095036243605,1.0,8.733332633972168,-1.2083240946706197,8.647777557373049,-1.1176488407787593,8.541110992431639,-0.045495095036243605
7698,2011-05-10,8.792222023010254,8.80222225189209,8.703332901000978,8.718889236450195,25704000.0,0.011246069749368814,1.1190595399879049,-0.8799867249547961,63.44650211140988,58.49823844833428,-0.1240941462627898,-0.29119110163073536,-0.2916788374424435,-0.843571692952997,17.678160454094925,0.10777854919433594,0.05402082292398802,0.2556109905242927,-0.08493558924652156,0.596157570295107,0.08533770063888468,0.4258842804097007,-0.32747924511074444,95.1366242819203,28.332821303856704,0.17027328988540735,5,-0.15388917922973633,-0.37055540084838867,-0.1738884449005127,-0.6155548095703125,-0.6922216415405256,1,-0.06482999329776529,2.1466434734842417,8.694443702697754,1.0,8.733332633972168,-1.2083240946706197,8.647777557373049,-0.06482999329776529
7699,2011-05-11,8.598889350891112,8.765556335449219,8.546667098999022,8.736666679382324,27419400.0,-0.02198905710219423,1.2386274968789195,-1.8787957604525893,64.97327921347699,60.06903269849449,0.08613493529195537,-0.08451449816116785,-0.08314442988038984,-0.6329961002728517,17.717366478029962,0.24555492401123225,0.11098905746458065,0.05105605125427104,-0.2816927970386338,0.3838048995471759,-0.11531837289218139,0.21743047540072347,-0.09739865229522415,42.24943518890469,-26.931992279905536,0.16637442414645245,5,0.03944349288940607,-0.17722272872924627,0.019444227218629706,-0.4222221374511701,-0.32888889312743785,2,-0.0276522529750437,1.1190595399879049,8.792222023010254,2.1466434734842417,8.694443702697754,1.0,8.733332633972168,-0.0276522529750437
7700,2011-05-12,8.554444313049316,8.631111145019531,8.512222290039062,8.591111183166504,23750100.0,-0.005168695168427662,1.038092435463567,0.26613137675641657,60.63638037690619,60.3994860925238,0.12412402512807397,-0.03411787899546681,-0.02807073572210861,-0.5708770210416247,17.809537029259737,0.11888885498046875,0.1310139108620465,0.0017221450805671168,-0.32824847946772095,0.3316927696288552,-0.16326316719357692,0.16670745735471115,0.27777767181396484,14.1790208267279,-54.897807491014,0.16498531227414395,5,0.08388853073120117,-0.13277769088745117,0.0638892650604248,-0.35555505752563477,-0.18444442749023438,3,-0.045590377241433555,1.2386274968789195,8.598889350891112,1.1190595399879049,8.792222023010254,2.1466434734842417,8.694443702697754,-0.045590377241433555
7701,2011-05-13,8.305556297302246,8.565555572509767,8.266667366027832,8.565555572509767,39249000.0,-0.02909458599986514,1.299146459107414,7.090849979192725,50.453890302809945,59.19774944155571,0.3401537386358324,0.21383213644229038,0.22196719374532847,-0.304908639895217,18.22720129330279,0.29888820648193537,0.1428792654278883,-0.23961033821105993,-0.5853834773090227,0.10616280088690289,-0.4124969077600422,-0.06672376866207763,0.52026569366455,7.261427782823157,-61.465475639139164,0.1728865695489817,5,0.23277759552001953,0.11611032485961914,0.3002774715423584,-0.09555602073669434,0.2911109924316424,4,-0.019398078334303737,1.038092435463567,8.554444313049316,1.2386274968789195,8.598889350891112,1.1190595399879049,8.792222023010254,-0.019398078334303737
7702,2011-05-16,8.268889427185059,8.386667251586914,8.266667366027832,8.288888931274414,30931200.0,-0.004414739820509994,-8.818501033904257,0.07692138400536941,40.48443908538236,56.812297375170466,0.3385701219350956,0.24337477485219416,0.2620322799390884,-0.2524608554994838,19.24884412107115,0.11999988555908203,0.13566283488974662,-0.263832759857177,-0.6310089679311854,0.10334344821683139,-0.44742086389418034,-0.0802446558201737,0.534566378784179,0.4149082037858147,-62.795657081301,0.18358810403700387,5,0.26944446563720703,0.15277719497680664,0.3369443416595459,-0.01277780532836914,0.24777793884277344,0,0.0006716983299461798,1.299146459107414,8.305556297302246,1.038092435463567,8.554444313049316,1.2386274968789195,8.598889350891112,0.0006716983299461798
7703,2011-05-17,8.20111083984375,8.300000190734862,8.166666984558105,8.25,36125100.0,-0.008196818682624785,-1.2641662213152949,2.4445186209527443,36.793218139044406,54.96381151696499,0.37370940032539046,0.31376369383441727,0.3351064026488455,-0.1691175321094267,19.83232380460254,0.13333320617675604,0.10904938381557905,-0.3230557918548591,-0.7132322849382327,0.06712070122851443,-0.5181440383965459,-0.12796754531317234,0.5808734285278305,5.75128865363761,-50.988840689678085,0.1950882465416871,5,0.28722286224365234,0.22055578231811523,0.38527822494506836,0.10388946533203125,0.22888946533203125,1,-0.011245088079662402,-8.818501033904257,8.268889427185059,1.299146459107414,8.305556297302246,1.038092435463567,8.554444313049316,-0.011245088079662402
7704,2011-05-18,8.382222175598145,8.39222240447998,8.158888816833496,8.222222328186035,28962900.0,0.02208375661434725,1.5925910227609885,-3.2727059925093633,39.15513541177146,52.96517690062264,0.18739618597191487,0.13428673056660756,0.1563820691350486,-0.33292072417535223,20.22968134614935,0.23333358764648438,0.07956137818217712,-0.13861112594604563,-0.5326157496166637,0.2553934977245724,-0.33561343778135466,0.0583911858892634,0.3628430557446283,47.294112420000765,-5.332662554056775,0.19700231183530928,5,0.10222244262695312,0.0394444465637207,0.19250059127807617,-0.07722187042236328,-0.052222251892089844,2,-0.03366909015487618,-1.2641662213152949,8.20111083984375,-8.818501033904257,8.268889427185059,1.299146459107414,8.305556297302246,-0.03366909015487618
7705,2011-05-19,8.562221527099611,8.632222175598145,8.45111083984375,8.460000038146973,36473400.0,0.021473941841516853,-2.018525141263143,0.6388849152421254,43.89512063557181,51.4077598301617,-0.006722506896014835,-0.020234741561056424,-0.019877499563532908,-0.4953298092527678,18.66006492554576,0.25,0.05744091448935329,0.0245549678802508,-0.3442969225946211,0.3934068583551227,-0.15987097735718514,0.20898091311768674,0.13594959108241866,85.21113139347966,36.17472292634085,0.1844259452374361,5,-0.08166599273681818,-0.14055490493774592,-0.03583240509033381,-0.2572212219238299,-0.1888885498046875,3,-0.034129118057860564,1.5925910227609885,8.382222175598145,-1.2641662213152949,8.20111083984375,-8.818501033904257,8.268889427185059,-0.034129118057860564
7706,2011-05-20,8.600000381469728,8.636667251586914,8.485555648803711,8.546667098999022,31822200.0,0.004412272475145196,1.3859659689805752,0.5217423754746635,45.38801613063357,49.46955348966739,-0.07308967429103319,-0.035782977165540686,-0.04870806471972422,-0.5153152978812621,16.997346201320585,0.15111160278320312,0.05690690907654883,0.04705600738525639,-0.3042740239146404,0.3983860386851532,-0.1286090082646929,0.2227210230352057,0.05502815260441807,92.32554936555277,45.47387065513072,0.17566501564994857,5,-0.11944484710693537,-0.1783337593078631,-0.073611259460451,-0.2950000762939471,-0.0966672897338885,4,-0.02674424252424734,-2.018525141263143,8.562221527099611,1.5925910227609885,8.382222175598145,-1.2641662213152949,8.20111083984375,-0.02674424252424734
7707,2011-05-23,8.458889007568361,8.488888740539549,8.380000114440918,8.449999809265138,23493600.0,-0.016408298563034607,2.1612930020076115,0.16667262713681746,43.63125805605994,47.26785970573962,0.03474858301949624,0.12485632820223458,0.09875015063605552,-0.3571214321921321,15.33232173589891,0.22000026702881037,0.03766294515046198,-0.10238871574401642,-0.4350928296433647,0.23031539815533186,-0.2687407726936897,0.06396334120565683,0.1777782440185529,62.790651254424134,16.830805695013296,0.1663520569496738,5,0.0033335685729962705,-0.03722238540649592,0.050833463668821466,-0.1538887023925799,0.12777805328368785,0,0.01628798794289099,1.3859659689805752,8.600000381469728,-2.018525141263143,8.562221527099611,1.5925910227609885,8.382222175598145,0.01628798794289099
7708,2011-05-24,8.407777786254883,8.501111030578612,8.387778282165527,8.478889465332031,22914900.0,-0.006042309015728664,-1.0399972534074593,-7.999785430747774,45.58824271891235,45.11396676189911,0.02859896021969277,0.17671436547001917,0.15742866076019446,-0.28922891103744774,14.996174070958773,0.11333274841308416,0.006975795557384146,-0.14822216033935476,-0.4874142644435615,0.190969943764852,-0.31781821239145813,0.021373891712748616,0.22888946533203125,52.09296848022005,1.4392574729683503,0.16959605205210346,5,-0.009999752044677734,0.013888835906982422,0.0855557918548584,-0.10277748107910156,0.33222198486328125,1,0.012951053481808694,2.1612930020076115,8.458889007568361,1.3859659689805752,8.600000381469728,-2.018525141263143,8.562221527099611,0.012951053481808694
7709,2011-05-25,8.518889427185059,8.557778358459473,8.334444046020508,8.366666793823242,26894700.0,0.013215339862076458,-1.0615335859819626,-2.1406136845210955,45.74783048080856,43.45968344011048,-0.10622472704652353,0.06665755048413757,0.05418524111332346,-0.3830088989829381,14.623117634674507,0.22333431243896484,-0.02753204388515762,-0.03561053276061976,-0.37520013793587914,0.3039790724146396,-0.20540533534824945,0.13418426982700993,0.07955554962158118,61.02952313634413,10.163283644530871,0.16979480258762983,5,-0.12111139297485352,-0.09722280502319336,-0.03555583953857422,-0.21388912200927734,0.41777801513671875,2,-0.010434355648004878,-1.0399972534074593,8.407777786254883,2.1612930020076115,8.458889007568361,1.3859659689805752,8.600000381469728,-0.010434355648004878
7710,2011-05-26,8.582221984863281,8.615555763244629,8.405555725097656,8.464444160461426,18827100.0,0.007434367850358337,1.2770972829037512,0.7737208442709737,44.94049652750061,42.84708413174279,-0.1846171125206606,-0.004520152204523953,0.0032010685635981417,-0.430292922032228,15.11941162738038,0.21000003814697266,-0.0723889228868071,0.032555389404297586,-0.3022984846333223,0.3674092634419175,-0.13487154761451237,0.19998232642310754,-0.42333316802978516,81.98508065534041,32.69918788378719,0.16742693701881023,5,-0.18444395065307617,-0.16055536270141602,-0.09888839721679688,-0.2772216796875,0.2511110305786133,3,-0.029388899704770877,-1.0615335859819626,8.518889427185059,-1.0399972534074593,8.407777786254883,2.1612930020076115,8.458889007568361,-0.029388899704770877
7711,2011-05-27,8.658888816833496,8.707777976989746,8.613332748413086,8.631111145019531,17295300.0,0.008933214743854778,-1.9824276098839049,0.23584806354707324,48.83892000438497,43.77535978940975,-0.23008926171234378,-0.09258454927601001,-0.06706425729113974,-0.48989443497016794,15.674508297715379,0.12555599212646484,-0.10562005292514343,0.11344442367553675,-0.21315532693524197,0.4400441742863155,-0.04985545162985261,0.2767442989809261,-0.49086666107177734,86.90471020693849,38.38139854145691,0.16329987530538972,5,-0.225555419921875,-0.16333341598510742,-0.245833158493042,-0.31722164154052734,0.2444438934326172,4,-0.03297834694255819,1.2770972829037512,8.582221984863281,-1.0615335859819626,8.518889427185059,-1.0399972534074593,8.407777786254883,-0.03297834694255819
7712,2011-05-31,8.811111450195312,8.81222152709961,8.65666675567627,8.738888740539549,30000600.0,0.017579927007017826,3.179172164644692,2.6000274659251508,50.59567165911713,45.30896573608449,-0.3322486428925657,-0.2521335333749022,-0.21277557857853324,-0.6248449120764938,16.59427412402025,0.15555477142333984,-0.12618731661801696,0.2621114730834968,-0.07479222478468195,0.5990151709516756,0.09365962414940832,0.4305633220175853,-0.6214990615844727,99.76765817807284,54.780197116195566,0.16845184893408935,5,-0.32555627822875977,-0.31555604934692383,-0.42583346366882324,-0.45166683197021484,0.19222164154052734,1,-0.03493070768644635,-1.9824276098839049,8.658888816833496,1.2770972829037512,8.582221984863281,-1.0615335859819626,8.518889427185059,-0.03493070768644635
7713,2011-06-01,8.477778434753418,8.816666603088379,8.467778205871582,8.793333053588867,31550400.0,-0.03783098390322892,-1.0794702363189381,-4.3691883112594825,46.490672485240836,46.12402541091441,0.04968136309421567,0.07046049863196657,0.11663130929673216,-0.2766059106197041,17.032133000619343,0.3488883972167969,-0.12062046656397385,-0.06211047172546458,-0.3962191169938514,0.2719981735429222,-0.22916479435965798,0.10494385090872882,-0.25080949783325224,29.723700526256458,-14.965265166481792,0.1670543226341933,6,0.09777688980102539,0.017776966094970703,-0.09750056266784668,-0.11833381652832031,0.3955545425415039,2,0.012844004704376077,3.179172164644692,8.811111450195312,-1.9824276098839049,8.658888816833496,1.2770972829037512,8.582221984863281,0.012844004704376077
7714,2011-06-02,8.585556030273438,8.609999656677246,8.45555591583252,8.535555839538574,25444800.0,0.012712952614826634,2.1236269300132125,-0.15845177902763213,50.86958167425192,46.898965526323316,-0.029301471863808715,-0.03564415587644554,0.005096076700441543,-0.37146709900938646,17.180305949915166,0.15444374084472656,-0.09170389050674643,0.04344487190246582,-0.291288647289889,0.37817839109482065,-0.1239218876937116,0.21081163149864324,-0.311411280059815,43.78388284336354,-4.5675738253279405,0.16736675959617722,6,-0.01000070571899414,-0.09000062942504883,-0.2052781581878662,-0.20611143112182617,0.067776679992674,3,0.01798878724920594,-1.0794702363189381,8.477778434753418,3.179172164644692,8.811111450195312,-1.9824276098839049,8.658888816833496,0.01798878724920594
7715,2011-06-03,8.415555953979492,8.483332633972168,8.376667022705076,8.434444427490233,24396300.0,-0.019800706639675925,-1.20688226357013,-0.3777680291441404,53.2163605710216,47.768781575255325,0.1315389467482948,0.1223388128377838,0.16935726047462651,-0.1897451104795671,17.164454203853264,0.20888900756836115,-0.052238175121376074,-0.11494412422180211,-0.45035447787774885,0.22046622943414462,-0.28264930104977637,0.05276105260617214,-0.09800945553588924,8.838401900414999,-42.86371553858094,0.1677051768279738,6,0.15999937057495117,0.07999944686889648,-0.034722328186035156,-0.03611135482788086,0.15444374084472656,4,0.06192240788273362,2.1236269300132125,8.585556030273438,-1.0794702363189381,8.477778434753418,3.179172164644692,8.811111450195312,0.06192240788273362
7716,2011-06-06,8.300000190734862,8.473333358764647,8.291110992431639,8.384444236755371,26364600.0,-0.013731209664168076,-2.5652125237898526,4.470665454913167,50.869554555205546,48.57303674182705,0.2235758431416457,0.21477761661523154,0.2755280603408625,-0.063055878165299,17.694984740487683,0.1822223663330078,-0.029838463546600025,-0.20883326530456792,-0.5450586917160543,0.12739216110691842,-0.3769459785103102,-0.040720552098825635,0.5166664123535174,1.6913906203217235,-54.16433092449381,0.16811271320574303,6,0.25388860702514826,0.19555521011352717,0.12416672706604182,0.07944440841674982,0.3199996948242205,0,0.06425696535554093,-1.20688226357013,8.415555953979492,2.1236269300132125,8.585556030273438,-1.0794702363189381,8.477778434753418,0.06425696535554093
7717,2011-06-07,8.29888916015625,8.376667022705076,8.297778129577638,8.341111183166504,25687800.0,-0.0001338591027807423,-2.550028968092307,0.4999999999999895,52.83872368183524,49.37864573770738,0.2230613999992812,0.19471859112019096,0.26633128109811466,-0.05194669301362964,18.04202493927481,0.07888889312743785,-0.027741463768743202,-0.19016656875610316,-0.5269557661042974,0.14662262859209108,-0.3585611674301994,-0.02177197008200693,0.5072663307189949,1.4799894753081348,-58.205589427282526,0.1683945986740968,6,0.25499963760375977,0.19666624069213867,0.13499999046325684,0.08055543899536133,0.11777782440185547,1,0.07283427196640413,-2.5652125237898526,8.300000190734862,-1.20688226357013,8.415555953979492,2.1236269300132125,8.585556030273438,0.07283427196640413
7718,2011-06-08,8.222222328186035,8.279999732971191,8.131111145019531,8.270000457763674,26612100.0,-0.009238204112702153,3.3935049036851512,1.131592618526006,45.05495282852031,49.30165933189757,0.30244444656406877,0.2387329233916322,0.3293661066740565,0.033362719673178276,18.794888908874587,0.16777801513671875,-0.03397777291639237,-0.2383334159851067,-0.5633672945920267,0.0867004626218133,-0.4008503552885667,-0.0758164766816467,0.5736322727203369,19.025552074973465,-40.48309102078544,0.16251693930346037,6,0.2516665458679199,0.2516665458679199,0.22527790069580078,0.15722227096557617,0.21777725219726385,2,0.09499995650471926,-2.550028968092307,8.29888916015625,-2.5652125237898526,8.300000190734862,-1.20688226357013,8.415555953979492,0.09499995650471926
7719,2011-06-09,8.361110687255861,8.403332710266112,8.226667404174805,8.234443664550781,20418300.0,0.016891827236745094,-1.4844026608014342,-2.6511507215712276,43.62228233256073,49.155191088015364,0.15513569781007774,0.08550110100912356,0.1773546831311954,-0.0958812332908483,18.6187659654657,0.18111038208007635,-0.023095332388317402,-0.08755612373351873,-0.4086560601702516,0.23354381270321412,-0.24810609195188427,0.0729938444848468,0.40815417541503685,65.29969052151102,8.668713756195828,0.16054996821836617,6,0.11277818679809393,0.11277818679809393,0.08638954162597479,0.018333911895750177,0.03555583953857244,3,0.06126246968836302,3.3935049036851512,8.222222328186035,-2.550028968092307,8.29888916015625,-2.5652125237898526,8.300000190734862,0.06126246968836302
7720,2011-06-10,8.164443969726562,8.350000381469728,8.159999847412111,8.328888893127441,25569900.0,-0.023521601960019622,-1.192315945266423,-1.2982457461225536,37.451960643169635,47.88997338121366,0.31995513528148933,0.2650406529004936,0.367082553356056,0.10986321270336497,18.38234482059367,0.20111083984375,-0.017084086562006107,-0.2647228240966797,-0.6055386514309493,0.07609300323758994,-0.4351307377638136,-0.09431491042954576,0.5792947442382808,9.740111356960975,-40.62524384273583,0.17040791366713473,6,0.3094449043273926,0.3094449043273926,0.34555625915527344,0.21500062942504883,0.3288888931274414,4,0.059880224832496776,-1.4844026608014342,8.361110687255861,3.3935049036851512,8.222222328186035,-2.550028968092307,8.29888916015625,0.059880224832496776
7721,2011-06-13,8.144444465637207,8.255556106567383,8.105555534362793,8.170000076293945,19488600.0,-0.002449585564370693,-1.9032329515564868,0.1554052878509334,40.2615208400896,46.74173440132171,0.289779988347874,0.2870693880630917,0.3760783206387064,0.14003400354708262,17.290688331319025,0.15000057220458984,-0.02071214502080565,-0.27666673660278285,-0.6368502225825985,0.0835167493770328,-0.4567584795926898,-0.09657499361287591,0.5747891455698237,13.059742123096907,-34.25776627874778,0.18009174298990738,6,0.3166666030883789,0.3166666030883789,0.3655557632446289,0.2350001335144043,0.2055559158325213,0,0.052250982983861105,-1.192315945266423,8.164443969726562,-1.4844026608014342,8.361110687255861,3.3935049036851512,8.222222328186035,0.052250982983861105
7722,2011-06-14,8.274443626403809,8.310000419616701,8.241110801696777,8.258889198303223,25070400.0,0.01596169773335565,-1.6956748889801792,-0.6086502220397806,46.06296396628271,46.69421123254858,0.08453897495779117,0.16601957921207777,0.23352936826976745,0.022076577205977443,16.023813502120955,0.16555595397949396,-0.02591895052536941,-0.14694528579711985,-0.5066428337495061,0.21275226215526644,-0.326794059773313,0.03290348817907329,0.4079693001925673,56.71626494834169,9.589613948104379,0.1798487739761928,6,0.08333396911621094,0.18666744232177734,0.23722314834594727,0.10500097274780273,0.22222328186035156,1,0.04176187243002061,-1.9032329515564868,8.144444465637207,-1.192315945266423,8.164443969726562,-1.4844026608014342,8.361110687255861,0.04176187243002061
7723,2011-06-15,8.108888626098633,8.328888893127441,8.108888626098633,8.210000038146973,112282200.0,-0.0200079918094902,-3.351640681738868,-6.500490496627836,38.27077905247796,45.294344274573696,0.21485876723511232,0.34183745788422293,0.3860713872958268,0.19901028288484035,14.539127181778102,0.2200002670288086,-0.05042764599096117,-0.30788917541503835,-0.6815692528613315,0.06579090203125482,-0.4947292141381858,-0.12104913669189088,0.5389128569637283,1.1193241139885155,-42.420838618107744,0.18684003872314697,6,0.18555545806884766,0.3522224426269531,0.4227781295776367,0.2933340072631836,0.35111141204833984,2,0.03795567711571235,-1.6956748889801792,8.274443626403809,-1.9032329515564868,8.144444465637207,-1.192315945266423,8.164443969726562,0.03795567711571235
7724,2011-06-16,8.100000381469728,8.239999771118164,8.026666641235353,8.210000038146973,32636400.0,-0.0010961113216301221,1.5098144813387204,1.0879054544768412,35.76115152969224,43.35487660331488,0.16497677716923143,0.3462507226922735,0.3860883890040032,0.21921688710945375,13.704237105247987,0.21333312988281072,-0.09434167562807794,-0.302666330337523,-0.7022572229276172,0.09692456225257118,-0.5024617766325701,-0.10287088404247591,0.5152663446706587,22.680509674374704,-15.335825234191773,0.1997954462950474,6,0.14999961853027166,0.3216662406921369,0.42999935150146307,0.36333322525024236,0.3866662979125959,3,0.041975207765592604,-3.351640681738868,8.108888626098633,-1.6956748889801792,8.274443626403809,-1.9032329515564868,8.144444465637207,0.041975207765592604
7725,2011-06-17,8.270000457763674,8.319999694824219,8.149999618530272,8.210000038146973,35112600.0,0.020987662751578595,1.1250156463274565,-0.5454600625959346,39.11691406189539,42.04902765961375,-0.031113584192215882,0.16151672825416874,0.20811408532485487,0.05713232619661568,14.05265160282974,0.2199993133544904,-0.10407388548185281,-0.1180552005767801,-0.5144386207662652,0.27832821961270504,-0.31624691067152355,0.08013650951796336,0.2981782615843098,80.51485785871434,46.67154673191093,0.19819171009474268,6,-0.05500078201294123,0.15166616439819158,0.25999927520751775,0.19333314895629705,0.07999992370605469,4,0.015316331562212682,1.5098144813387204,8.100000381469728,-3.351640681738868,8.108888626098633,-1.6956748889801792,8.274443626403809,0.015316331562212682
7726,2011-06-20,8.369999885559082,8.416666984558105,8.239999771118164,8.276666641235353,27446100.0,0.012091828568344454,-1.1200025176953932,1.555543193197095,37.283752672936004,40.32069754751383,-0.13425800400293397,0.045748288509582125,0.10110220362160582,-0.035655805179940714,14.243726831838199,0.1766672134399414,-0.1311916114587941,-0.006555747985839133,-0.3901892240833753,0.37707772811169704,-0.19837248603460722,0.18526099006292895,0.1548578675398904,88.03408771350665,59.946723107341235,0.19181673804876795,6,-0.14833307266235352,0.0516667366027832,0.15999984741210938,0.09333372116088867,-0.14333248138427734,0,0.014735122936824663,1.1250156463274565,8.270000457763674,1.5098144813387204,8.100000381469728,-3.351640681738868,8.108888626098633,0.014735122936824663
7727,2011-06-21,8.596667289733888,8.680000305175781,8.436667442321777,8.439999580383299,31701000.0,0.0270809327686945,-1.979610664113134,1.6785842010075598,53.65188189209811,41.27591188791137,-0.35117310315168204,-0.17925855009952052,-0.12654218077661916,-0.2535432350143001,13.61307344121764,0.3100004196166992,-0.14693319194616272,0.21322274208069025,-0.1814258752135096,0.607871359374891,0.01589843343358943,0.4105470507277911,-0.5700006484985352,87.24495307048939,56.9122846390247,0.1973243086471002,6,-0.2433338165283221,-0.17500066757202326,-0.11666703224182307,-0.1333336830139178,-0.3533344268798846,1,-0.028693317997630197,-1.1200025176953932,8.369999885559082,1.1250156463274565,8.270000457763674,1.5098144813387204,8.100000381469728,-0.028693317997630197
7728,2011-06-22,8.516667366027832,8.773332595825195,8.513333320617676,8.676667213439941,26026800.0,-0.009305922982687953,-2.1199674990272594,-1.0212688247969672,47.84722590612611,41.745350062751974,-0.2514572023519204,-0.09558322115859497,-0.045925772700545764,-0.1622298325777578,13.160651613065403,0.25999927520751953,-0.15143686935198986,0.12777833938598704,-0.27126370791275,0.5268203866847232,-0.0717426842633806,0.3272993630353547,-0.47693405151366974,65.62515965545069,35.46579625409299,0.19952102364936816,6,-0.1166677474975586,-0.0950007438659668,-0.0366671085357666,-0.05333375930786133,-0.326667785644533,2,-0.0023483901512288963,-1.979610664113134,8.596667289733888,-1.1200025176953932,8.369999885559082,1.1250156463274565,8.270000457763674,-0.0023483901512288963
7729,2011-06-23,8.430000305175781,8.443332672119139,8.25,8.390000343322754,33528900.0,-0.010176170692982267,4.800151638699596,-0.25,50.47618808077276,43.19248644470788,-0.17208731342875438,-0.016777128114124906,0.043372304785542326,-0.06698023207400361,13.054437642679822,0.26666736602783203,-0.1621185197597086,0.04555573463439977,-0.3493484130866076,0.4404598823554071,-0.1518963392261039,0.24300780849490344,-0.3609230194091779,44.919921910858584,11.56526538826796,0.19745207386050379,6,-0.030000686645507812,-0.008333683013916016,0.02499985694885254,0.03333330154418945,-0.19666767120361328,3,0.0035586870563661943,-2.1199674990272594,8.516667366027832,-1.979610664113134,8.596667289733888,-1.1200025176953932,8.369999885559082,0.0035586870563661943
7730,2011-06-24,8.329999923706055,8.476667404174805,8.266667366027832,8.456666946411133,49722300.0,-0.011862441026049497,1.5199812318326429,-3.1666785876069903,50.999252236461054,44.38556771097137,-0.05155467766669197,0.06678253559316971,0.14224523897807195,0.038855161824297824,13.21977850883248,0.21000003814697266,-0.15322017812246713,-0.041833543777466176,-0.42611047887037756,0.3424433913154461,-0.23397201132392276,0.1503049237689904,-0.2327524255371074,16.875044703526214,-19.63859596715122,0.19213846754645614,6,0.06999969482421875,0.09166669845581055,0.12305569648742676,0.13333368301391602,-0.5066671371459961,4,0.01880753386688716,4.800151638699596,8.430000305175781,-2.1199674990272594,8.516667366027832,-1.979610664113134,8.596667289733888,0.01880753386688716
7731,2011-06-27,8.373332977294924,8.393333435058594,8.260000228881836,8.353333473205566,20440200.0,0.005202047297209411,3.444409123420488,-0.15789037795514127,52.41179015015762,45.090992842513025,-0.06593973822537791,0.0010113128906326097,0.09826502646017943,0.0032650518047798727,13.908094840120174,0.1333332061767578,-0.1508490679910075,0.015777301788331144,-0.3440328796232812,0.3755874831999435,-0.16412778891747415,0.19568239249413644,-0.24904207521972666,23.566844159678446,-16.66043739084443,0.17990509070580607,6,0.026666641235349786,0.04833364486694158,0.07777810096740545,0.09000062942504705,-0.5000000000000009,0,-0.0027865362441054087,1.5199812318326429,8.329999923706055,4.800151638699596,8.430000305175781,-2.1199674990272594,8.516667366027832,-0.0027865362441054087
7732,2011-06-28,8.50333309173584,8.533332824707031,8.350000381469728,8.40666675567627,18188700.0,0.015525492034465183,1.3404270861233307,4.833436650612321,58.80306338936724,47.37235776883406,-0.1788672437639356,-0.16150972657448115,-0.03285508334679754,-0.11554958267902649,14.375859697751201,0.1833324432373029,-0.11484031626947555,0.16116633415222203,-0.13821999609424296,0.46055266439868703,0.011473169028990426,0.31085949927545364,-0.353080521910643,48.4076653655372,5.271369948248335,0.14969316512323205,6,-0.1033334732055664,-0.08166646957397461,-0.05222201347351074,-0.03999948501586914,-1.1600003242492676,1,-0.03253614607075894,3.444409123420488,8.373332977294924,1.5199812318326429,8.329999923706055,4.800151638699596,8.430000305175781,-0.03253614607075894
7733,2011-06-29,8.586667060852049,8.643333435058594,8.516667366027832,8.560000419616701,20426700.0,0.009800153447734328,-1.235295107625507,0.2758627493537645,57.31798404798094,49.767561381977245,-0.20931257470905607,-0.24903596767269853,-0.11167135435833941,-0.1874547543222267,14.772809084360745,0.1400003433227539,-0.07980056274425351,0.2390558719634992,-0.07434646392826849,0.5524582078552669,0.08235470401761447,0.39575703990938393,-0.41149128998685214,85.59329841916355,43.39085788937908,0.15670116794588407,6,-0.12500095367431463,-0.16500043869018377,-0.14472246170043768,-0.1233334541320783,-1.2633342742919904,2,-0.0399845709126605,1.3404270861233307,8.50333309173584,3.444409123420488,8.373332977294924,1.5199812318326429,8.329999923706055,-0.0399845709126605
7734,2011-06-30,8.739999771118164,8.826666831970215,8.590000152587889,8.626667022705076,21191400.0,0.017857069475208043,-1.5357168402014687,4.249982118590147,69.21368045986965,53.11164653730772,-0.2931411576326841,-0.41129203940713666,-0.26108306116155333,-0.33012516118538215,15.377956340241292,0.23999977111816584,-0.059264656629018475,0.3846663951873772,0.040479092095873526,0.7288536982788809,0.21257274364162626,0.5567600467331282,-0.540897727254567,84.70581107485279,36.81095945867983,0.17209365154575146,6,-0.2066664695739746,-0.31333303451538086,-0.3302774429321289,-0.27666616439819336,-1.87666654586792,3,-0.06292908525608576,-1.235295107625507,8.586667060852049,1.3404270861233307,8.50333309173584,3.444409123420488,8.373332977294924,-0.06292908525608576
7735,2011-07-01,8.936667442321777,8.963333129882812,8.726667404174805,8.786666870117188,20627400.0,0.022502022466123206,1.3278754649193982,1.3235412915060631,73.65629673843335,57.153040322362976,-0.43057693135834363,-0.5975545564241784,-0.4442638183285812,-0.5148431750538016,15.820281433496433,0.2366657257080078,-0.000534917556423764,0.5552784919738762,0.12401280226498912,0.9865441816827643,0.3396456471194327,0.7709113368283198,-0.6999115111717824,96.20866768452252,42.09363922326716,0.21563284485444392,7,-0.3300008773803711,-0.4416675567626953,-0.5269451141357422,-0.47333383560180664,-1.576667308807374,4,-0.07870213509554969,-1.5357168402014687,8.739999771118164,-1.235295107625507,8.586667060852049,1.3404270861233307,8.50333309173584,-0.07870213509554969
7736,2011-07-05,8.833333015441895,8.91333293914795,8.760000228881836,8.873332977294922,16634100.0,-0.011562971045617876,1.5555476082620063,-0.2666653951057621,66.95886497567457,58.63159399831592,-0.28452813964727675,-0.4766537932444166,-0.3305859581076511,-0.400588645595926,15.917512863051364,0.1766672134399414,0.06668192485129154,0.42527742385864187,-0.04864463602423186,0.8991994837415156,0.188316393917205,0.6622384538000787,-0.5384509083932745,78.8043089534554,23.984838445422824,0.236961029941437,7,-0.22666645050048828,-0.3383331298828125,-0.4236106872558594,-0.36999940872192383,-1.6533331871032724,1,-0.11433965266748292,1.3278754649193982,8.936667442321777,-1.5357168402014687,8.739999771118164,-1.235295107625507,8.586667060852049,-0.11433965266748292
7737,2011-07-06,8.903332710266113,8.923333168029785,8.783332824707031,8.8100004196167,12875100.0,0.007924494038869634,1.1000071525641943,-2.333309491452686,75.59050764150219,61.71418085780215,-0.3424667228948035,-0.5260174611778439,-0.3891439232000664,-0.46072931096620096,16.032167907511585,0.1400003433227539,0.12254544075815055,0.46505494117736745,-0.05445385086292731,0.9845637332176622,0.20530054515722007,0.7248093371975148,-0.5549745213907578,86.56704308410357,23.92400547175305,0.2597543960201475,7,-0.29666614532470703,-0.40833282470703125,-0.4388883113861084,-0.42999887466430664,-1.4699997901916504,2,-0.11568698671493371,1.5555476082620063,8.833333015441895,1.3278754649193982,8.936667442321777,-1.5357168402014687,8.739999771118164,-0.11568698671493371
7738,2011-07-07,9.00333309173584,9.020000457763672,8.930000305175781,9.0,24109500.0,0.011231792040571564,3.908944315846966,0.035712096131445034,77.48471850892798,64.71512868315273,-0.40920617624014,-0.5950047414102873,-0.48343282665354614,-0.5526018886495194,15.588012762162826,0.1166677474975586,0.181371257034332,0.5259997844696045,-0.04044349399245384,1.0924430629316628,0.24277814523857444,0.8092214237006345,-0.6057769075798873,96.12387111655224,27.251600252884344,0.2832216392310292,7,-0.36333274841308594,-0.4799995422363281,-0.5127778053283691,-0.5299992561340332,-1.4700002670288086,3,-0.18437619794084725,1.1000071525641943,8.903332710266113,1.5555476082620063,8.833333015441895,1.3278754649193982,8.936667442321777,-0.18437619794084725
7739,2011-07-08,8.873332977294922,8.883333206176758,8.80666732788086,8.869999885559082,23451600.0,-0.014439109729289634,5.571300118526995,1.0,68.81490822141056,66.69464601481378,-0.23435039073096675,-0.4476119389213249,-0.3502603349297466,-0.4167618454026396,15.621729646289278,0.19666576385498047,0.1882895135697833,0.3703885555267341,-0.21975235524407033,0.9605294662975377,0.07531810014133278,0.6654590109121354,-0.4135323657781971,49.999674883445714,-16.681115641699172,0.29507045538540183,7,-0.23333263397216797,-0.34999942779541016,-0.33777761459350586,-0.39999914169311523,-1.2133331298828134,4,-0.1746807197138891,3.908944315846966,9.00333309173584,1.1000071525641943,8.903332710266113,1.5555476082620063,8.833333015441895,-0.1746807197138891
7740,2011-07-11,8.653332710266112,8.766667366027832,8.586667060852049,8.74666690826416,23719800.0,-0.024793419517981197,1.6999685291677662,-28.002288984263767,58.22046982651275,67.34005486774213,0.04060832115269264,-0.1993270073837632,-0.1337696388270313,-0.19212391228696823,15.017375176519787,0.28666591644287287,0.20878765562605928,0.12594385147094478,-0.44536091012201595,0.6972486130639055,-0.1597085293255347,0.41159623226742426,-0.1375121141246911,15.384378376831817,-46.58793931767226,0.28565238079648025,7,0.031667709350587714,-0.1299991607665998,-0.11777734756469549,-0.17999887466430486,-1.1833329200744611,0,-0.20685665800094033,5.571300118526995,8.873332977294922,3.908944315846966,9.00333309173584,1.1000071525641943,8.903332710266113,-0.20685665800094033
7741,2011-07-12,8.569999694824219,8.676667213439941,8.553333282470701,8.616666793823242,14062200.0,-0.009630164265269525,-2.0833512147437263,0.4999999999999905,49.15609025606105,66.26816896404145,0.17296096312821874,-0.08693499859363207,-0.05706441829478237,-0.10558424127999189,14.11152795222194,0.12333393096924006,0.2304868248091747,0.021333074569701793,-0.5208773687242392,0.5635435178636428,-0.2497721470772678,0.2924382962166714,0.4500007629394531,3.571370183269123,-52.923703475679744,0.2711052216469702,7,0.1983342170715332,-0.04666614532470703,-0.034444332122802734,-0.09666585922241211,-1.049999713897705,1,-0.141190152205091,1.6999685291677662,8.653332710266112,5.571300118526995,8.873332977294922,3.908944315846966,9.00333309173584,-0.141190152205091
7742,2011-07-13,8.619999885559082,8.756667137145996,8.590000152587889,8.616666793823242,15198900.0,0.005834328181488768,-4.882394520270988,-0.07142273266031798,53.33330051879781,65.82542634968776,0.15784993099566869,-0.11564899607130386,-0.11314059617952665,-0.1524270282068514,13.60516597259842,0.18666744232177734,0.26276299269261294,0.05405545234680176,-0.473178144308779,0.5812890490023825,-0.20956134598098863,0.31767225067459215,0.39066722869872983,14.285685091634704,-39.35857528987706,0.26361679832778995,7,0.16666698455810547,-0.09666633605957031,-0.09527778625488281,-0.1466660499572754,-1.559999942779541,2,-0.1670533731250814,-2.0833512147437263,8.569999694824219,1.6999685291677662,8.653332710266112,5.571300118526995,8.873332977294922,-0.1670533731250814
7743,2011-07-14,8.416666984558105,8.699999809265138,8.396666526794434,8.619999885559082,24738300.0,-0.023588503909566905,-1.4931453161620187,-61.00429184549356,49.600000915526124,63.64612862253848,0.37384629029321026,0.11797266201536694,0.08420732913248408,0.053179060146552715,12.429983040708976,0.3033332824707049,0.28722726350516936,-0.16466636657714773,-0.6522014947722212,0.32286876161792577,-0.4084339306746845,0.07910119752038902,0.584853453063964,4.1096829947463,-48.54633788856272,0.24376756409753703,7,0.29166650772094727,0.10666656494140625,0.10805511474609375,0.05666685104370117,-1.616666793823243,3,-0.11683176562500885,-4.882394520270988,8.619999885559082,-2.0833512147437263,8.569999694824219,1.6999685291677662,8.653332710266112,-0.11683176562500885
7744,2011-07-15,8.439999580383299,8.466667175292969,8.296667098999022,8.453332901000978,23585400.0,0.0027721894982897233,7.499606627726874,0.06557384738053433,53.459106293826196,61.40199635091546,0.3391485303624773,0.12797955484307977,0.058870216713144075,0.0355250693251179,11.02384200084778,0.1700000762939471,0.2915849551864689,-0.1583337306976329,-0.5964021500400971,0.2797346886448313,-0.377367940368865,0.0607004789735992,0.5373267008056644,30.496255308614806,-25.583454788119127,0.21903420967123255,7,0.21833419799804865,0.08333396911621271,0.03388929367065607,0.033334255218507636,-1.7099995613098127,4,-0.10742497639260451,-1.4931453161620187,8.416666984558105,-4.882394520270988,8.619999885559082,-2.0833512147437263,8.569999694824219,-0.10742497639260451
7745,2011-07-18,8.396666526794434,8.456666946411133,8.25,8.40666675567627,21801300.0,-0.005134248310815326,2.75755999445138,0.7500178814102858,50.73375890770173,59.59920678780738,0.33282739055412236,0.191085734054532,0.09621518274485652,0.08680844005142063,10.10538383943707,0.2066669464111328,0.2928034236779773,-0.20800008773803746,-0.6294283684028681,0.21342819292679316,-0.4187142280704528,0.002714052594377847,0.5398202034631332,28.94731393486285,-29.954354047083864,0.21071414033241517,7,0.23833370208740234,0.12666702270507812,0.07722234725952148,0.07666730880737305,-1.5633335113525382,0,-0.0877332304470545,7.499606627726874,8.439999580383299,-1.4931453161620187,8.416666984558105,-4.882394520270988,8.619999885559082,-0.0877332304470545
7746,2011-07-19,8.493332862854004,8.510000228881836,8.356666564941406,8.453332901000978,25139100.0,0.011512465780449954,3.181749613118847,-3.9999046347509193,49.67879364130261,56.72012745445187,0.20434965816138195,0.10976042248213602,-0.008197548803838828,-0.0018857086155357194,9.622355313895154,0.1533336639404297,0.26248892254018763,-0.11750040054321254,-0.5279365508941751,0.29293574980775006,-0.32271847571869294,0.08771767463226787,0.388234928982957,48.02617833567673,-11.698820759783366,0.20521807517548094,7,0.14166736602783203,0.030000686645507812,-0.019443988800048828,-0.019999027252197266,-1.493332862854004,1,-0.12048663218392741,2.75755999445138,8.396666526794434,7.499606627726874,8.439999580383299,-1.4931453161620187,8.416666984558105,-0.12048663218392741
7747,2011-07-20,8.350000381469728,8.699999809265138,8.323332786560059,8.699999809265138,48074400.0,-0.01687588178854349,1.15238650575885,-8.749994039530227,42.68040823573907,52.85298186854199,0.29160280984206643,0.24629331392377019,0.12681698553864074,0.14612943024044966,10.128616562358152,0.3766670227050799,0.19718483202897907,-0.2484995365142808,-0.6752289832795952,0.17822991025103363,-0.461864259896938,-0.03513481313162359,0.48104198702027645,22.222316412318392,-32.816489454132125,0.21336472338265697,7,0.21666622161865057,0.17333316802978338,0.1111106872558576,0.1233334541320783,-1.380000591278078,2,-0.09940124103289227,3.181749613118847,8.493332862854004,2.75755999445138,8.396666526794434,7.499606627726874,8.439999580383299,-0.09940124103289227
7748,2011-07-21,8.49666690826416,8.573332786560059,8.386667251586914,8.423333168029785,30173400.0,0.017564852705864942,-1.5454580922036543,-0.20952531464491922,42.44307718188584,49.922778419705914,0.07320591810781885,0.10335040518357985,-0.029786878266623518,0.0026686174251935313,10.255741131579956,0.22333240509033025,0.15344967882778882,-0.10083298683166575,-0.528462682243946,0.3267967085806145,-0.31464783453780676,0.11298186087447526,0.28789207074664347,54.814891736726224,3.382992967504805,0.21381484770614054,7,0.01166677474975586,0.026666641235351562,-0.08722257614135742,-0.052222251892089844,-1.3466668128967276,3,-0.169085946406498,1.15238650575885,8.350000381469728,3.181749613118847,8.493332862854004,2.75755999445138,8.396666526794434,-0.169085946406498
7749,2011-07-22,8.460000038146973,8.536666870117188,8.40666675567627,8.5,17472300.0,-0.004315441632944839,1.294112202223176,-0.5454509987515606,33.563179986766855,47.183079548623034,0.0503728991229373,0.15007440964958363,0.0025443396728555,0.04605073784442837,10.272223997643714,0.13000011444091797,0.08487687642331387,-0.13899984359741246,-0.564360147025992,0.2863604598311671,-0.35167999531170224,0.07368030811687731,0.2817942225429668,46.66669492369524,0.8616295857121017,0.21268015171429017,7,0.04333353042602539,0.06333351135253906,-0.08222246170043945,-0.015555381774902344,-1.1933331489562988,4,-0.19621747516867705,-1.5454580922036543,8.49666690826416,1.15238650575885,8.350000381469728,3.181749613118847,8.493332862854004,-0.19621747516867705
7750,2011-07-25,8.486666679382324,8.563332557678223,8.336667060852049,8.346667289733888,20456700.0,0.003152085238192548,-1.8333214123929689,-3.499988079059632,37.378632012121805,45.87447307707422,-0.002706123182125708,0.14308256293259092,-0.02680466117173097,0.024158140335281075,10.382650859611559,0.22666549682617365,-0.003117580112263596,-0.12016654014587402,-0.5301613126523801,0.28982823236063204,-0.32516392639912617,0.08483084610737812,0.2157840404524194,43.362939407135634,1.660506987959259,0.20499738625325292,7,0.016666889190673828,0.09833335876464844,-0.1508333683013916,-0.06500005722045898,-1.1899995803833017,0,-0.20699135793520895,1.294112202223176,8.460000038146973,-1.5454580922036543,8.49666690826416,1.15238650575885,8.350000381469728,-0.20699135793520895
7751,2011-07-26,8.350000381469728,8.473333358764647,8.306667327880861,8.473333358764647,20813400.0,-0.016103648590867325,1.7027001948594431,-0.8809536784741002,30.78704086964636,43.3693331160574,0.11116124266690619,0.29292988225395433,0.11355953057919521,0.16148139932239758,10.5205361944471,0.17999935150146307,-0.07223181982923599,-0.2556662082672094,-0.6685809215519694,0.1572485050175505,-0.4621235649095894,-0.049208851624829464,0.31625428077823514,11.016901893370898,-23.97730274630249,0.20645735664237955,7,0.12499952316284002,0.27999973297118963,-0.03166723251342951,0.0716662406921369,-1.0366673469543475,1,-0.1816368020046577,-1.8333214123929689,8.486666679382324,1.294112202223176,8.460000038146973,-1.5454580922036543,8.49666690826416,-0.1816368020046577
7752,2011-07-27,8.226667404174805,8.346667289733888,8.203332901000978,8.313332557678223,28670100.0,-0.014770415767719425,-1.1500025033796197,0.7026924623426635,23.46239245887503,40.46515439865171,0.19314361723501783,0.4157908291269603,0.24041556796688113,0.28607368270471056,11.196839504739406,0.14666748046875,-0.11253635527775785,-0.3651659011840813,-0.809832353313233,0.07950055094507036,-0.5874991272486572,-0.14283267511950548,0.406286885093321,6.306624430050095,-20.08945543054775,0.2223332260645759,7,0.22499895095825373,0.38499927520751953,0.09499931335449219,0.19499921798706055,-1.0500001907348633,2,-0.14910866623248986,1.7027001948594431,8.350000381469728,-1.8333214123929689,8.486666679382324,1.294112202223176,8.460000038146973,-0.14910866623248986
7753,2011-07-28,8.243332862854004,8.413332939147951,8.226667404174805,8.25,21481200.0,0.0020257849090559166,-8.333730716959627,0.07692984869325997,26.666586604858836,37.488207766544235,0.1668512022921309,0.3921927247046426,0.22972450208446915,0.2720723343363076,11.328974795110417,0.1866655349731463,-0.12972634605180744,-0.3313337326049801,-0.8025563651151018,0.13988889990514153,-0.56694504886004,-0.09572241634992018,0.34665928758740705,11.111111111110672,-11.791202453503503,0.23561131625506046,7,0.2083334922790545,0.3683338165283203,0.14416718482971191,0.17833375930786133,-1.3899998664855966,3,-0.15446823437158896,-1.1500025033796197,8.226667404174805,1.7027001948594431,8.350000381469728,-1.8333214123929689,8.486666679382324,-0.15446823437158896
7754,2011-07-29,8.189999580383299,8.25,7.9166669845581055,8.15666675567627,24989400.0,-0.006469868845286442,3.347812566083268,-4.999570876841387,30.422465969809934,35.23139744011181,0.2022627156587884,0.42394453917460595,0.28269696603509864,0.32524964188740846,11.210821326294315,0.33333301544189453,-0.1626214368713157,-0.3571670055389422,-0.8513968258547582,0.13706281477687376,-0.6042819156968502,-0.11005209538103422,0.36132664511406887,42.267998666819764,17.654023903675334,0.24711491015790804,7,0.11833381652832209,0.27833414077758967,0.22083353996277033,0.23166704177856623,-1.4033327102661106,4,-0.12698407061056205,-8.333730716959627,8.243332862854004,-1.1500025033796197,8.226667404174805,1.7027001948594431,8.350000381469728,-0.12698407061056205
7755,2011-08-01,8.233332633972168,8.319999694824219,8.063332557678223,8.276666641235353,33739800.0,0.005290971405256251,2.9487217107434986,-1.3000400549326014,35.276890597539136,33.63118599080476,0.14899236872752297,0.34279288813555553,0.23369638360698808,0.28162069923783406,10.498686534587462,0.2566671371459961,-0.17414529255272448,-0.2786672115325928,-0.7560055858880528,0.19867116282286723,-0.5173363987103237,-0.03999802435486188,0.24183448261248763,56.88607469158345,28.387178872890455,0.23866918717773,8,0.07500076293945312,0.2350010871887207,0.17750048637390137,0.18833398818969727,-1.293332576751709,0,-0.11740880488574734,3.347812566083268,8.189999580383299,-8.333730716959627,8.243332862854004,-1.1500025033796197,8.226667404174805,-0.11740880488574734
7756,2011-08-02,7.823332786560059,8.210000038146973,7.823332786560059,8.123332977294924,43683300.0,-0.04979755654719675,-1.577780038337668,6.922973656990448,23.50322326076497,31.500387660252084,0.5073067596395155,0.7096294559107932,0.6319297042379315,0.6912616308092847,10.03166178754007,0.4099998474121094,-0.2069592502173201,-0.6381670475006107,-1.1815093213478605,-0.09482477365336184,-0.9098381844242347,-0.3664959105769867,0.5848143141814113,0.0,-29.04524301194529,0.27167113692362443,8,0.375,0.5983338356018066,0.5875003337860107,0.5983338356018066,-1.0899996757507324,1,-0.06731986250997923,2.9487217107434986,8.233332633972168,3.347812566083268,8.189999580383299,-8.333730716959627,8.243332862854004,-0.06731986250997923
7757,2011-08-03,7.873332977294923,7.883333206176758,7.670000076293945,7.823332786560059,33101400.0,0.006391162449430832,5.095175815043392,-0.16666719648539646,29.876452856899633,30.104096068586955,0.42754117257026625,0.609771057687591,0.5750505303519722,0.640621918968761,9.661154565974645,0.2133331298828125,-0.2327593158084671,-0.5366668701171866,-1.098614220060747,0.025280479826373714,-0.8176405450889677,-0.25569319514540556,0.4529401194611493,27.354219241738686,-4.645054014489549,0.2809736749717804,8,0.24333333969116122,0.47166728973388583,0.5375001430511466,0.5483336448669425,-1.346665859222413,2,-0.07112616021632345,-1.577780038337668,7.823332786560059,2.9487217107434986,8.233332633972168,3.347812566083268,8.189999580383299,-0.07112616021632345
7758,2011-08-04,7.343332767486572,7.803332805633545,7.3400001525878915,7.739999771118164,50867400.0,-0.06731586373099707,-1.2975235532583296,-7.933309809456458,20.46672770536037,28.648934703986228,0.8680174782228587,1.0635610528812567,1.09351899805473,1.1677280149975662,9.21906455107196,0.5333328247070312,-0.28054305926147727,-0.9836670637130744,-1.6561224515923811,-0.31121167583376685,-1.3198947576527278,-0.6474393697734211,0.8779366459955593,0.34006290360869285,-30.53366896234093,0.3362276939396536,8,0.6083335876464844,0.836667537689209,1.067500352859497,1.078333854675293,-0.8399996757507324,3,-0.022696173430211575,5.095175815043392,7.873332977294923,-1.577780038337668,7.823332786560059,2.9487217107434986,8.233332633972168,-0.022696173430211575
7759,2011-08-05,7.323332786560059,7.5,7.116666793823242,7.406667232513428,58648800.0,-0.002723556395955007,1.8395054315288284,0.21008666007109275,20.72721087232223,26.798776799564056,0.7932430502448629,1.0134448056422194,1.0979350674950616,1.1841204914660288,9.583871341835714,0.3833332061767578,-0.3088786882989325,-0.9261670351028446,-1.6852072575551151,-0.16712681265057405,-1.3056871463289799,-0.5466469238767093,0.7393081599611104,17.174465400630535,-13.366976686565604,0.3795201112261355,8,0.47166728973388583,0.7450008392333984,1.1183335781097412,1.0983338356018066,-0.5833330154418945,4,-0.06417840126754926,-1.2975235532583296,7.343332767486572,5.095175815043392,7.873332977294923,-1.577780038337668,7.823332786560059,-0.06417840126754926
7760,2011-08-08,6.863333225250244,7.1599998474121085,6.6666669845581055,6.806666851043701,79309200.0,-0.06281287150489945,-1.9306951447510003,-0.6799874116670959,12.898283535613203,24.81113709578259,1.11612978872635,1.4044743853635993,1.534642465733194,1.6395751853072156,11.27786390209718,0.6566658020019531,-0.36478340095374406,-1.2966666221618652,-2.2519672587708914,-0.34136598555283904,-1.7743169404663792,-0.8190163038573521,1.0101128907313397,12.742955270400705,-14.94291125167499,0.47765031830451327,8,0.6766667366027841,0.9800004959106445,1.6166667938232422,1.558333396911621,0.003333568572998047,0,-0.011170425887380708,1.8395054315288284,7.323332786560059,-1.2975235532583296,7.343332767486572,5.095175815043392,7.873332977294923,-0.011170425887380708
7761,2011-08-09,7.360000133514403,7.366666793823242,6.833333015441895,7.033332824707031,64677000.0,0.07236526217857508,2.1372517120525925,5.7647469664585245,30.588213734679684,25.602895015316445,0.5188228648238846,0.856418448970321,1.0175028940393505,1.1376925860417204,12.887455042247907,0.5333337783813468,-0.3983146958133741,-0.739499735832216,-1.7377657509426934,0.25876627927826057,-1.2386327433874547,-0.24036672827697725,0.2720901561824851,56.986307060772,27.427515944707736,0.49913300755523826,8,0.17999982833862482,0.48333358764648526,1.1908330917358407,1.1272220611572275,-0.34666728973388583,1,-0.0570652267221351,-1.9306951447510003,6.863333225250244,1.8395054315288284,7.323332786560059,-1.2975235532583296,7.343332767486572,-0.0570652267221351
7762,2011-08-10,7.179999828338622,7.456666946411133,7.123332977294923,7.230000019073486,55308600.0,-0.02445656275957575,-3.0816264567812186,-0.15306150749338704,24.516103786169623,25.36395247990653,0.5975819197113088,0.97288655593304,1.1696094732984248,1.310490480836056,14.120189179173458,0.33333396911621005,-0.4530200528255124,-0.8475000381469728,-1.8942414957630804,0.19924141946913476,-1.3708707669550266,-0.32412930933891904,-0.5133328437805167,45.16128084988378,18.020722976734305,0.523370728808054,8,0.31333351135253995,0.6633338928222665,1.370833396911622,1.3072223663330087,-0.036666870117185724,2,-0.06220985072539342,2.1372517120525925,7.360000133514403,-1.9306951447510003,6.863333225250244,1.8395054315288284,7.323332786560059,-0.06220985072539342
7763,2011-08-11,7.433332920074463,7.539999961853027,7.133333206176758,7.25333309173584,45507300.0,0.0352831612524509,1.067794021198209,-3.599982833927724,31.666644243949435,25.502194510366472,0.24280027083561073,0.6768075837597998,0.9014972635538072,1.0480373561360299,15.615119411790207,0.40666675567626953,-0.48536004671938215,-0.5450002431869505,-1.607039740518518,0.5170392541446169,-1.0760199918527338,-0.013980494521166342,-0.7508659362792969,87.78621161095313,60.50833930037456,0.5310197486657838,8,0.06000041961669922,0.4100008010864258,1.1175003051757812,1.0616669654846191,-0.5966658592224121,3,-0.1219729846289288,-3.0816264567812186,7.179999828338622,2.1372517120525925,7.360000133514403,-1.9306951447510003,6.863333225250244,-0.1219729846289288
7764,2011-08-12,7.533332824707031,7.699999809265138,7.480000019073486,7.699999809265138,37041600.0,0.013452902716426074,1.639992446913803,-0.9259285750237806,33.4106507139619,25.294834523302335,0.044540303237018186,0.5327121731101521,0.7841010095227983,0.9389095745419205,16.572239708808564,0.2666668891906747,-0.4972379831109359,-0.3996670007705685,-1.4561203211642333,0.6567863196230963,-0.9278936609674009,0.1285596594262639,-0.8165645217895507,83.87092903921257,56.20585933256783,0.5282266601968326,8,-0.09499931335449219,0.2416672706604004,1.0483341217041016,0.9900007247924805,-0.7899999618530273,4,-0.136725637501785,1.067794021198209,7.433332920074463,-3.0816264567812186,7.179999828338622,2.1372517120525925,7.360000133514403,-0.136725637501785
7765,2011-08-15,7.6599998474121085,7.75,7.5466670989990225,7.619999885559082,31591500.0,0.016814207689012317,-1.1785800043937293,-0.23999931335579525,37.95109013692615,26.900153065098024,-0.19222067779221064,0.3668339756708585,0.6466312932968963,0.8037940494042273,17.333059399153864,0.21666717529296875,-0.5209440837619539,-0.23616664409637522,-1.275787321337476,0.8034540331447255,-0.755976982716926,0.2836436945241756,-0.8842376541137682,90.18180494072472,57.915343908825086,0.5198103386205505,8,-0.38499975204467685,0.05666732788086026,0.9216670989990243,0.8633337020874032,-1.4633326530456534,0,-0.12010445099483413,1.639992446913803,7.533332824707031,1.067794021198209,7.433332920074463,-3.0816264567812186,7.179999828338622,-0.12010445099483413
7766,2011-08-16,7.46999979019165,7.656667232513428,7.443333148956299,7.593332767486572,40541100.0,-0.024804185509827215,-1.4151083952323371,-3.08332737286324,37.08757841980664,27.70138923875436,-0.06438219798305322,0.5019740758954825,0.8271233891706569,0.9830727919336404,18.471810473020568,0.21666669845580966,-0.5609706039238542,-0.37500004768371564,-1.3913405239917278,0.6413404286242965,-0.8831702858377213,0.13317019047029,-0.6162985723571772,55.3191408413837,18.952300753989306,0.5081702381540059,8,-0.2349998950958252,0.2416672706604004,1.134167194366455,1.0533337593078613,-1.266666889190673,1,-0.08076747166186049,-1.1785800043937293,7.6599998474121085,1.639992446913803,7.533332824707031,1.067794021198209,7.433332920074463,-0.08076747166186049
7767,2011-08-17,7.519999980926514,7.633333206176758,7.396667003631593,7.533332824707031,27472800.0,0.006693466149827021,1.2187428055423224,0.10810445083665832,37.79528433303657,29.62678441960727,-0.1897251126701951,0.4074966606511339,0.7680360274238858,0.9221783447813081,20.047542750181055,0.23666620254516513,-0.6174928805284914,-0.2834998369216919,-1.2806174885034434,0.7136178146600596,-0.7820586627125685,0.21505898886918384,-0.5945948605187983,62.70270730040116,22.185248773490635,0.49855882579087596,8,-0.31166648864746094,0.1916670799255371,1.1258337497711182,1.003333568572998,-1.1033329963684082,2,-0.06737594925945345,-1.4151083952323371,7.46999979019165,-1.1785800043937293,7.6599998474121085,1.639992446913803,7.533332824707031,-0.06737594925945345
7768,2011-08-18,7.059999942779541,7.293333053588867,6.913332939147949,7.146667003631593,50856900.0,-0.06117021799384337,1.0000050193495926,6.50026823075004,33.23442854468611,31.01647527209214,0.25240014146420275,0.7951124393094071,1.2158878754248441,1.367398707767018,22.05170537722439,0.6066670417785645,-0.6316265088706263,-0.671666526794434,-1.6655179403643885,0.3221848867755197,-1.1685922335794103,-0.17474082000945668,0.690000057220459,17.529912493773573,-21.82566977314817,0.4969257067849769,8,0.14833354949951172,0.623333454132081,1.5950002670288086,1.4633336067199707,-0.7100000381469735,3,0.011803543359390822,1.2187428055423224,7.519999980926514,-1.4151083952323371,7.46999979019165,-1.1785800043937293,7.6599998474121085,0.011803543359390822
7769,2011-08-19,6.800000190734862,7.153333187103272,6.786666870117188,6.929999828338622,39789900.0,-0.036827160644751555,-3.6808581872636528,1.4999889961156134,30.018601965012024,32.91873287535867,0.480933711439941,0.974326934652642,1.455990276162976,1.6105487871313295,24.239740992556825,0.366666316986084,-0.6769060451075228,-0.8486662864685064,-1.8634538241548269,0.16612125121781407,-1.3560600553116666,-0.34127251762534616,0.9332664680480969,1.3840820173283137,-34.2770495499549,0.5073937688431601,8,0.46833324432373136,0.8833332061767596,1.8158333301544198,1.7233333587646493,-0.2733330726623526,4,0.005392186630692741,1.0000050193495926,7.059999942779541,1.2187428055423224,7.519999980926514,-1.4151083952323371,7.46999979019165,0.005392186630692741
7770,2011-08-22,6.730000019073486,7.00333309173584,6.699999809265138,7.00333309173584,37399800.0,-0.010294142602635947,1.219513939649797,2.102567958654435,33.162230099335346,33.20473469365375,0.5923203984158061,0.9549342180468923,1.5112095742488574,1.6674500547787687,26.75974484447735,0.30333328247070224,-0.6537055597485182,-0.8308331251144407,-1.8443138528646674,0.18264760263578594,-1.3375734889895536,-0.32409276123932695,0.9654026481628417,3.1359079528897653,-35.50619313576798,0.5067403638751136,8,0.49499988555908203,0.9533333778381357,1.8608336448669434,1.7933335304260254,-0.42999982833862394,0,0.0019811060538976744,-3.6808581872636528,6.800000190734862,1.0000050193495926,7.059999942779541,1.2187428055423224,7.519999980926514,0.0019811060538976744
7771,2011-08-23,6.833333015441895,6.853332996368407,6.646667003631593,6.7733330726623535,53559900.0,0.015354085598150435,3.133323796581112,-0.21951219512195447,34.24242573117195,34.285437131987344,0.4541856289023851,0.771716720337877,1.3946364355919618,1.549658707229109,29.306339196652527,0.20666599273681463,-0.6286066162686765,-0.6516667604446402,-1.6432511009075155,0.3399175800182359,-1.1474589306760778,-0.1558745902132026,0.8023454803161609,18.918861447649313,-20.2773514499301,0.49579217023143796,8,0.3650004863739005,0.8400003910064706,1.7458338737487784,1.6900005340576163,-0.30666589736938565,1,-0.09317061229662149,1.219513939649797,6.730000019073486,-3.6808581872636528,6.800000190734862,1.0000050193495926,7.059999942779541,-0.09317061229662149
7772,2011-08-24,7.0,7.019999980926514,6.769999980926514,6.820000171661378,42651300.0,0.02439029155779071,1.272729440170968,2.999999999999941,44.15438026303547,35.672963356330236,0.2897732935595547,0.5359156226997026,1.2122021079274852,1.3679541819970016,31.265597574298504,0.25,-0.5277531073928952,-0.42366640567779523,-1.3729382497139646,0.5256054383583733,-0.8983023276958795,0.05096951634028901,0.5565575763879389,54.6391752577319,10.093023164351699,0.47463592201808436,8,0.1983335018157959,0.673333406448366,1.5791668891906738,1.5233335494995117,-0.7766671180725098,2,-0.11380958557128895,3.133323796581112,6.833333015441895,1.219513939649797,6.730000019073486,-3.6808581872636528,6.800000190734862,-0.11380958557128895
7773,2011-08-25,6.96999979019165,7.130000114440918,6.9533329010009775,7.050000190734862,31502400.0,-0.004285744258335611,-2.1176334467917144,-0.44444709354229145,44.00453167829873,36.850061241256554,0.27618138848177587,0.4907929257931958,1.2310984301492613,1.383441302517518,33.515563896270486,0.17666721343994052,-0.5015127760746134,-0.389999961853027,-1.2765304377407638,0.4965305140347107,-0.8332651997968954,0.05326527609084142,0.513766540375781,63.81574241734065,15.154274601262387,0.44326523794386874,8,0.2283337116241455,0.6400001049041748,1.575000286102295,1.5533337593078613,-0.8399996757507324,3,-0.07938777938160169,1.272729440170968,7.0,3.133323796581112,6.833333015441895,1.219513939649797,6.730000019073486,-0.07938777938160169
7774,2011-08-26,7.1500000953674325,7.190000057220459,6.78000020980835,6.920000076293945,28955100.0,0.025825008693555862,1.645160794133979,-2.874985843967785,55.375001251696965,38.786051365119974,0.04032791191337726,0.24125271832136885,1.0421434570805586,1.192062667601479,34.759166826047995,0.4099998474121094,-0.43596114460639246,-0.15799968242645157,-0.9572516414534062,0.6412522766005031,-0.5576256619399285,0.24162629708702532,0.2667982890451315,92.63804004030023,37.804180361767564,0.39962597951347717,8,0.0016670227050772368,0.4549996852874747,1.3658335208892813,1.3733334541320792,-0.7466669082641602,4,-0.11188813707194134,-2.1176334467917144,6.96999979019165,1.272729440170968,7.0,3.133323796581112,6.833333015441895,-0.11188813707194134
7775,2011-08-29,7.266666889190674,7.2733330726623535,7.133333206176758,7.24666690826416,16001400.0,0.016317033883514354,7.400240333032917,0.08695643159978819,47.9591866524589,39.99400783541467,-0.15421838484015993,0.051070978903972275,0.912212598801581,1.0641369104847413,36.30726642422591,0.1399998664855957,-0.40306808900420066,0.0070003986358644354,-0.663123380408063,0.6771241776797918,-0.3280614908860997,0.3420622881578286,0.08852098475941261,98.93624630387441,42.54158544647577,0.3350618895219638,8,-0.12666678428649902,0.3383328914642334,1.246666669845581,1.256666660308838,-0.7233338356018066,0,-0.10183482776937658,1.645160794133979,7.1500000953674325,-2.1176334467917144,6.96999979019165,1.272729440170968,7.0,-0.10183482776937658
7776,2011-08-30,7.2966670989990225,7.346666812896728,7.206666946411133,7.266666889190674,25882500.0,0.004128469113256594,1.153850103987486,1.5000119209402794,52.73012198172829,41.653434240824865,-0.23623404683485028,-0.02151167441211843,0.8657996796578162,1.0229201439298423,37.02169338415617,0.13999986648559481,-0.3820755694896629,0.06333389282226509,-0.552739144686627,0.6794069303311572,-0.24470262593218095,0.37137041157671113,-0.6500000953674299,91.32953186732132,32.1294983583347,0.30803651875444593,8,-0.3000001907348624,0.26333308219909757,1.2474997043609628,1.2266664505004892,-0.5599999427795401,1,-0.1365920761824102,7.400240333032917,7.266666889190674,1.645160794133979,7.1500000953674325,-2.1176334467917144,6.96999979019165,-0.1365920761824102
7777,2011-08-31,7.313333034515381,7.433332920074463,7.230000019073486,7.376667022705077,22215300.0,0.0022840476741283755,1.3018934128665705,-2.1111181753159354,46.842109225792356,43.16539876094778,-0.3188266547265046,-0.08672915151786853,0.8252690140291801,0.9967770714470703,37.203395987873655,0.20333290100097656,-0.38877596357468214,0.10799982547760045,-0.4317786299626718,0.6477782809178727,-0.16188940224253567,0.3778890531977366,-0.6526660346984858,81.63265306122449,24.97253890690888,0.269889227720136,8,-0.2733330726623535,0.21666693687439142,1.2391669750213623,1.2100005149841309,-0.6166658401489258,2,-0.10756599114660714,1.153850103987486,7.2966670989990225,7.400240333032917,7.266666889190674,1.645160794133979,7.1500000953674325,-0.10756599114660714
7778,2011-09-01,7.176667213439941,7.396667003631593,7.170000076293945,7.28000020980835,20526000.0,-0.018687214219623716,-2.8856986377514264,1.6315567568381735,40.79176478351262,44.362416851892284,-0.1831291985067356,0.03879957395861844,0.9385690284019717,1.124334467396496,36.63545820951019,0.22666692733764737,-0.38318972465589063,-0.020332717895508168,-0.5562731506370833,0.5156077148460669,-0.28830293426629616,0.24763749847527983,-0.48509357681274334,60.7143951923091,7.18660309657038,0.26797021637078766,9,-0.13666725158691406,0.3533327579498309,1.354999303817749,1.3466663360595703,-0.21666717529296875,3,-0.13283802956992574,1.3018934128665705,7.313333034515381,1.153850103987486,7.2966670989990225,7.400240333032917,7.266666889190674,-0.13283802956992574
7779,2011-09-02,6.853332996368407,7.016666889190674,6.829999923706055,7.0,23484900.0,-0.04505353354911279,1.0740683834495839,1.4193627281327237,31.09374877763932,44.13258559392606,0.1660251868684579,0.34268693456320953,1.2370924804711274,1.4380778971327972,35.85015366385016,0.3466672897338867,-0.3943905726671888,-0.3201669454574594,-0.8737114441424074,0.23337755322748865,-0.5969391947999334,-0.043394696114985365,-0.13208898840331873,3.867362269724918,-43.164051042358295,0.27677224934247385,9,0.18666696548462003,0.630000352859498,1.6783335208892831,1.6700005531311044,0.09666681289673029,4,-0.1055446864045253,-2.8856986377514264,7.176667213439941,1.3018934128665705,7.313333034515381,1.153850103987486,7.2966670989990225,-0.1055446864045253
7780,2011-09-06,6.786666870117188,6.800000190734862,6.586667060852051,6.6599998474121085,28390200.0,-0.009727548083034221,1.7826000422933121,-0.863636806975685,33.00166655793514,43.99472346356642,0.26996447797602485,0.4251105540285973,1.280885435688531,1.4933553423215882,34.45180930628735,0.26666593551635653,-0.3492437797856107,-0.3829997539520251,-0.9465593485052182,0.18055984060116792,-0.6647795512286221,-0.10121995667542816,0.6466660499572745,23.622047244094592,-21.43731342693931,0.28177979727659663,9,0.22333312034606845,0.6666665077209464,1.6016666889190665,1.6816668510437003,0.25,1,-0.056483350420778344,1.0740683834495839,6.853332996368407,-2.8856986377514264,7.176667213439941,1.3018934128665705,7.313333034515381,-0.056483350420778344
7781,2011-09-07,6.940000057220459,6.983333110809326,6.836667060852051,6.929999828338622,32556000.0,0.02259329801178578,2.0344803772616955,0.07894895347086872,36.277600530688304,43.11952571552784,0.14902475235239443,0.2515982615638901,1.1045922597823452,1.3294094790191817,33.6482837890462,0.19666624069213778,-0.25930197319354864,-0.20866656303405762,-0.7736625318725103,0.3563294058043951,-0.491164547453284,0.07383142138516874,0.47639954566955556,41.732283464566926,-1.0500662862011652,0.2824979844192263,9,0.06999993324279785,0.45833349227905273,1.448333501815796,1.5283336639404297,-0.016666889190673828,2,-0.057156628294101286,1.7826000422933121,6.786666870117188,1.0740683834495839,6.853332996368407,-2.8856986377514264,7.176667213439941,-0.057156628294101286
7782,2011-09-08,6.733333110809326,6.886666774749756,6.710000038146973,6.883333206176758,32616300.0,-0.029779098660973946,1.2553118960295842,-14.999666221627507,41.21863192830417,42.809981298861786,0.3507747292922163,0.44595040696145904,1.2812334107531598,1.52317847342111,33.26976872571935,0.23000001907348633,-0.18554751445921358,-0.3930001735687254,-0.9873315907939313,0.20133124365648047,-0.6901658821813283,-0.09583446495612247,0.6664718412399289,18.106921026930685,-26.718423967337806,0.2971657086126031,9,0.27666687965393066,0.5016670227050781,1.5766665935516357,1.688333511352539,0.309999942779541,3,0.000495155275298087,2.0344803772616955,6.940000057220459,1.7826000422933121,6.786666870117188,1.0740683834495839,6.853332996368407,0.000495155275298087
7783,2011-09-09,6.52666711807251,6.683332920074463,6.443333148956299,6.673333168029785,37029600.0,-0.030692970232684025,1.8800164796022008,0.9777730447304759,42.43542834731252,41.3722509761524,0.5452829291226928,0.6126177703093898,1.4521665503785908,1.7179379404096515,33.387825237758776,0.28999996185302734,-0.12431438155968522,-0.5543328762054447,-1.187136213078217,0.07847046066732766,-0.8707345446418309,-0.23793120776905852,0.856875076152801,14.534984297652631,-34.30713082591153,0.31640166843638595,9,0.4116659164428711,0.5966658592224121,1.7041661739349365,1.8183331489562988,0.2699999809265128,4,0.026046996609220496,1.2553118960295842,6.733333110809326,2.0344803772616955,6.940000057220459,1.7826000422933121,6.786666870117188,0.026046996609220496
7784,2011-09-12,6.50333309173584,6.513332843780518,6.316667079925537,6.4166669845581055,32026200.0,-0.0035751825417995597,2.6875195579675806,-0.5909077608824992,43.56059774797364,40.88351887565404,0.5221503238663319,0.584814029336937,1.4338167183395596,1.727884726664076,34.22977741251454,0.21000003814697266,-0.11827200219554257,-0.5261669158935547,-1.171496597171978,0.11916276538486859,-0.8488317565327659,-0.2035020752543435,0.8426007406787104,27.99992847435806,-25.52391628220273,0.32266484063921164,9,0.37166690826416016,0.5300004482269287,1.562500238418579,1.6766672134399414,0.6100001335144043,0,0.07022044541920303,1.8800164796022008,6.52666711807251,1.2553118960295842,6.733333110809326,2.0344803772616955,6.940000057220459,0.07022044541920303
7785,2011-09-13,6.739999771118164,6.756667137145996,6.486667156219482,6.49666690826416,35577900.0,0.036391597361523864,-1.0506402920427054,2.8077050046216825,47.53521375063967,40.306306849977524,0.22676629926467662,0.2905878904622341,1.1510166803451174,1.4826370842157583,34.98655461413723,0.26999998092651367,-0.10391689188841191,-0.2435002326965332,-0.8278756924400845,0.3408752270470181,-0.5356879625683089,0.048687497175242456,0.5441780561470457,63.49996423717903,5.367540270135557,0.2921877298717759,9,0.13500022888183594,0.2933337688446045,1.191667079925537,1.328333854675293,0.27666711807250977,1,0.031157276747523444,2.6875195579675806,6.50333309173584,1.8800164796022008,6.52666711807251,1.2553118960295842,6.733333110809326,0.031157276747523444
7786,2011-09-14,6.866666793823242,6.949999809265138,6.563333034515381,6.783332824707031,26083800.0,0.018793327449039943,2.093334197998032,0.3424690283868894,46.40288139980168,40.257503758200784,0.03653084796646766,0.1226936870652029,0.9820682980818454,1.3469386050506955,35.30272437400757,0.38666677474975675,-0.1408691593400171,-0.08666656017303431,-0.6258408102710424,0.4525076899249738,-0.35625368522203793,0.1829205648759693,0.3594603886015868,86.84214290823247,27.10013089404739,0.2695871250490039,9,-0.009999752044677734,0.16666674613952637,0.8250000476837158,0.9766669273376465,0.20333337783813565,2,0.024757292205712655,-1.0506402920427054,6.739999771118164,2.6875195579675806,6.50333309173584,1.8800164796022008,6.52666711807251,0.024757292205712655
7787,2011-09-15,7.013332843780518,7.016666889190674,6.896667003631593,6.96999979019165,33992700.0,0.02135913309339621,3.7998855617012803,0.5199926758371289,51.09982407849372,41.40284367986535,-0.17563539542515638,-0.06732881424348047,0.7916967662010208,1.192037745410179,35.44727467351719,0.15000009536743164,-0.16234641515905768,0.08533284664154017,-0.38494600348357366,0.555611696766654,-0.14980657842101675,0.3204722717040971,0.15822673249435404,99.52370766876975,38.632367850555646,0.23513942506255714,9,-0.3466658592224121,0.020000696182250977,0.6783339977264404,0.8300008773803711,0.2733340263366699,3,-0.012832654282271094,2.093334197998032,6.866666793823242,-1.0506402920427054,6.739999771118164,2.6875195579675806,6.50333309173584,-0.012832654282271094
7788,2011-09-16,7.143332958221436,7.1500000953674325,7.0,7.053332805633545,38379300.0,0.01853613928450648,1.9031969285858985,2.0769400061622636,49.82637655748249,43.48424676651459,-0.3473933578262134,-0.20107494176113416,0.6153768657572742,1.0509446472221091,34.46144170932934,0.15000009536743253,-0.19910134904566856,0.21116631031036448,-0.2654704848906384,0.6878031055113674,-0.02715208729013696,0.4494847079108659,-0.8266658782958993,99.19994323728304,40.57597235164988,0.23831839760050164,9,-0.40999937057495206,-0.10999941825866788,0.525000572204589,0.7000007629394522,0.14333391189575106,4,-0.013999054113455145,3.7998855617012803,7.013332843780518,2.093334197998032,6.866666793823242,-1.0506402920427054,6.739999771118164,-0.013999054113455145
7789,2011-09-19,6.836667060852051,7.0,6.75,6.980000019073486,39061200.0,-0.04293036586183996,1.7272788749392032,-1.5925857245793087,39.81042204191786,44.24077515362378,-0.048433428571608594,0.11434112102532445,0.8753954123892651,1.3440539700717764,33.40290699927584,0.39333295822143644,-0.2338654853114006,-0.09733293056488002,-0.5721076671384235,0.3774418060086635,-0.3347202988516518,0.14005443772189174,-0.503333320617676,52.76383607335142,-0.7294709663729435,0.23738736828677168,9,-0.1033334732055664,0.19666647911071777,0.8316664695739746,1.006666660308838,0.2199997901916504,0,-0.005850798568512228,1.9031969285858985,7.143332958221436,3.7998855617012803,7.013332843780518,2.093334197998032,6.866666793823242,-0.005850798568512228
7790,2011-09-20,6.743332862854004,6.940000057220459,6.736667156219482,6.906667232513428,23683200.0,-0.013652002820569553,-1.3018934128665705,1.1395450961605638,37.269911325795235,44.35103190863566,0.042585756220236526,0.2200051768897806,0.9271282920434523,1.4210754995587322,32.15272114686746,0.20333290100097656,-0.24989326998856853,-0.19133377075195312,-0.6649384397328522,0.2822708982289459,-0.42813610524240264,0.04546856373849639,-0.39366579551696823,30.68176830606418,-17.28089550105728,0.23680233449044974,9,-0.009999275207519531,0.29000067710876465,0.8633339405059814,1.1000008583068848,0.40000009536743253,1,0.05486906399569946,1.7272788749392032,6.836667060852051,1.9031969285858985,7.143332958221436,3.7998855617012803,7.013332843780518,0.05486906399569946
7791,2011-09-21,6.196667194366455,6.626667022705077,6.196667194366455,6.626667022705077,82908900.0,-0.08106757883759297,1.0000000000000042,2.63263530655082,29.346490517873647,43.03190508525449,0.5282747888955885,0.7552498991443759,1.4276690934698069,1.9470550755510612,31.10680819025769,0.5466656684875488,-0.22919113090896737,-0.70616614818573,-1.2828242277667306,-0.1295080686047294,-0.9944951879762307,-0.41783710839522925,0.9533329010009775,0.0,-41.8982844634766,0.28832903979050034,9,0.4766664505004883,0.7300000190734863,1.2991664409637451,1.6466665267944336,1.3666658401489258,2,0.13232914873493629,-1.3018934128665705,6.743332862854004,1.7272788749392032,6.836667060852051,1.9031969285858985,7.143332958221436,0.13232914873493629
7792,2011-09-22,6.2033329010009775,6.306666851043701,5.896667003631593,5.9533329010009775,82334100.0,0.0010756922109005362,-1.2568894511799753,-0.5813955809375965,31.08805285038845,41.77108558559626,0.4900570523251,0.7229033204634527,1.3723930788238317,1.9195852478550188,30.891035212928124,0.4099998474121085,-0.21192045302416762,-0.6596670866012566,-1.3130251577871963,-0.006309015415316921,-0.9863461221942265,-0.33298805100828677,0.9276005363464357,24.468028442834697,-14.428438612117407,0.32667903559296985,9,0.32000064849853516,0.5616672039031974,1.2700005769729605,1.6400008201599112,1.5,3,0.13970994052577024,1.0000000000000042,6.196667194366455,-1.3018934128665705,6.743332862854004,1.7272788749392032,6.836667060852051,0.13970994052577024
7793,2011-09-23,6.4166669845581055,6.436666965484619,6.156667232513428,6.156667232513428,41046600.0,0.03439023617815251,-1.1538461538461537,1.039999008178711,41.13667859018453,41.5017612347308,0.28997220729649786,0.49117208770792864,1.1184804387161709,1.687753733658564,30.96459687718034,0.2799997329711914,-0.20891642147949874,-0.41866636276245117,-1.0992419683363472,0.2619092428114449,-0.7589541655493992,-0.07837855997550314,0.6648957954406747,47.1299220306181,3.6454310887086976,0.34028780278694787,9,0.10666656494140714,0.24833297729492188,1.0433332920074463,1.4266667366027832,0.9866662025451651,4,0.13558439103241016,-1.2568894511799753,6.2033329010009775,1.0000000000000042,6.196667194366455,-1.3018934128665705,6.743332862854004,0.13558439103241016
7794,2011-09-26,6.3499999046325675,6.510000228881836,6.256667137145996,6.510000228881836,48484200.0,-0.010389674278870054,2.1666572292837025,-0.6153864493754378,41.13666266420154,40.790811114015455,0.37168867433232755,0.5215735009280111,1.1422054484825885,1.7372462435870029,30.602952269422456,0.25333309173583984,-0.20938866537004852,-0.4453334331512462,-1.1418893754834576,0.2512225091809652,-0.7936114043173514,-0.09705546198514092,0.6841670443115255,43.45044944580221,-2.441313461914092,0.34827797116610554,9,0.17333364486694514,0.3150000572204599,1.0958335399627694,1.4933338165283212,0.8133330345153817,0,0.1475066109530625,-1.1538461538461537,6.4166669845581055,-1.2568894511799753,6.2033329010009775,1.0000000000000042,6.196667194366455,0.1475066109530625
7795,2011-09-27,6.52666711807251,6.6666669845581055,6.489999771118164,6.563333034515381,33404100.0,0.02782160883357765,-2.2121133305590233,0.22916151335886267,41.68901601137354,40.26704829307899,0.1805663303930478,0.3021143961346393,0.9251606484389807,1.5425542508447272,30.385745920706817,0.316667079925538,-0.19336846136203611,-0.23166623115539586,-0.9008840930401183,0.43755163072932657,-0.5662751620977566,0.10294269978696491,0.46199983305908354,81.81819870733776,33.93794017600647,0.33460893094236116,9,-0.0033335685729971587,0.13833284378051758,0.9491662979125977,1.316666603088379,0.6999998092651367,1,0.08120526501246061,2.1666572292837025,6.3499999046325675,-1.1538461538461537,6.4166669845581055,-1.2568894511799753,6.2033329010009775,0.08120526501246061
7796,2011-09-28,6.300000190734862,6.563333034515381,6.283332824707031,6.550000190734862,33766200.0,-0.03472935316556913,1.0241050654073396,6.818321325461024,41.35639119999559,39.184444639912535,0.3558162807473986,0.4746190539274773,1.1048672795917724,1.7483292800038202,30.588092112893523,0.2800002098083496,-0.18292750947135783,-0.4084998130798345,-1.0570444848182774,0.24004485865860836,-0.7327721489490564,-0.08422747721061263,0.6449867624967309,52.38093468755073,0.7042057297889031,0.3242723358692215,9,0.2233333587646502,0.36499977111816495,1.1541664600372323,1.5433335304260263,0.9833326339721689,2,0.13386233999275543,-2.2121133305590233,6.52666711807251,2.1666572292837025,6.3499999046325675,-1.1538461538461537,6.4166669845581055,0.13386233999275543
7797,2011-09-29,6.52666711807251,6.550000190734862,6.366666793823242,6.436666965484619,35338200.0,0.03597887626590812,1.6829349987788502,-0.3600006103515625,50.0,39.2037361335256,0.059067614972861726,0.1960467234478811,0.8375264672157785,1.502497358285055,31.152587598920036,0.25,-0.19324902489720763,-0.1424995899200443,-0.7290499778480157,0.4440507980079271,-0.43577478388403,0.1507756040439414,0.3763870371750837,72.5490324408371,15.505986256974111,0.29327519396398566,9,-0.07833361625671387,0.13833284378051758,0.9091663360595712,1.306666612625122,0.7266659736633301,3,0.15883542054294697,1.0241050654073396,6.300000190734862,-2.2121133305590233,6.52666711807251,2.1666572292837025,6.3499999046325675,0.15883542054294697
7798,2011-09-30,6.22333288192749,6.423333168029785,6.21999979019165,6.366666793823242,29209200.0,-0.04647613102636705,-1.7111099808311585,-1.5925963209426526,45.01187476947454,39.78167532547634,0.24381563329200162,0.4472271102293828,1.0910952166788555,1.783146918473248,31.691094718666168,0.3066673278808594,-0.22032491487389905,-0.39816710948944056,-0.9657038309631032,0.16936961198422207,-0.6819354702262714,-0.11439874875260969,0.639465787255463,0.7462136861354779,-57.49326828494367,0.28376836073683126,9,0.19500064849853516,0.4416670799255371,1.2125005722045907,1.6100008487701416,1.083333969116211,4,0.2378146962653076,1.6829349987788502,6.52666711807251,1.0241050654073396,6.300000190734862,-2.2121133305590233,6.52666711807251,0.2378146962653076
7799,2011-10-03,6.130000114440918,6.306666851043701,6.119999885559082,6.190000057220459,34334700.0,-0.014997232071196076,-3.666650772174307,0.41860256226858245,38.5481940825894,39.923706742897906,0.25296837549176754,0.5097249507324957,1.1337339697067765,1.8561089567311564,31.559755776315946,0.18666696548461914,-0.27655781433386384,-0.45533323287963867,-1.0521017646676212,0.14143529890834383,-0.7537174987736304,-0.15694896698564698,0.6941532881199812,1.8293087145992304,-53.441999192937246,0.2983842658939914,10,0.15166687965393066,0.5349998474121094,1.2741665840148926,1.7033336162567139,1.256666660308838,0,0.20772154141770116,-1.7111099808311585,6.22333288192749,1.6829349987788502,6.52666711807251,1.0241050654073396,6.300000190734862,0.20772154141770116
7800,2011-10-04,6.403333187103272,6.406667232513428,5.943333148956299,6.033332824707031,46200000.0,0.04458940743221884,1.4601693059267202,-6.166678587607005,41.75562960578466,41.30249997488802,-0.0823226774103718,0.2173443563061772,0.8109781589336533,1.5644974261860645,31.06572856134569,0.4633340835571289,-0.3396699274191137,-0.16283347606658882,-0.7569930980395672,0.4313261459063895,-0.45991328705307755,0.1342463349198999,0.3837207595004548,74.19356823464098,21.96913227736289,0.29707981098648906,10,-0.12166619300842374,0.26166677474975497,0.9750002622604361,1.4300005435943595,0.6533336639404288,1,0.11868814722547394,-3.666650772174307,6.130000114440918,-1.7111099808311585,6.22333288192749,1.6829349987788502,6.52666711807251,0.11868814722547394
7801,2011-10-05,6.543333053588867,6.566667079925537,6.343332767486572,6.443333148956299,33797100.0,0.021863592350240824,2.045441097582782,0.2702697478049396,41.6171274891704,42.47239715697491,-0.1877170896809357,0.048594984409275455,0.6265692125496809,1.410821659659688,31.074256926945477,0.22333431243896484,-0.3555195195988574,-0.0030002593994140625,-0.5705016342088216,0.5645011154099935,-0.2867509468041183,0.28075042800529015,0.20810541529597426,96.25657690407014,47.94910518829924,0.28375068740470394,10,-0.23833298683166504,0.12166690826416016,0.8291668891906738,1.2900006771087646,0.690000057220459,2,0.10443207890418882,1.4601693059267202,6.403333187103272,-3.666650772174307,6.130000114440918,-1.7111099808311585,6.22333288192749,0.10443207890418882
7802,2011-10-06,6.736667156219482,6.769999980926514,6.406667232513428,6.510000228881836,38685000.0,0.02954673116089901,1.477275128705725,2.266671435042796,42.90699449985179,42.66909892471572,-0.33239683669918385,-0.15228422435589373,0.394132968950192,1.2053825102935036,30.59028750425481,0.36333274841308594,-0.3545720346278767,0.19016714096069354,-0.37756743215031463,0.7579017140717017,-0.0937001455948101,0.4740344275161972,-0.8400001525878897,95.96780426915299,51.863159981422555,0.28386728655550386,10,-0.38000059127807617,-0.07166719436645508,0.5416663885116577,1.0966665744781494,0.7599997520446777,3,0.08114779249303594,2.045441097582782,6.543333053588867,1.4601693059267202,6.403333187103272,-3.666650772174307,6.130000114440918,0.08114779249303594
7803,2011-10-07,6.696667194366455,6.826666831970215,6.610000133514403,6.78000020980835,29516400.0,-0.005937648532345574,1.4528361979616615,-0.367645233562285,47.30769675158581,43.35476937886953,-0.27770568445530586,-0.10423969304889535,0.39322252559989135,1.2340041655431362,29.5325906511537,0.21666669845581144,-0.2770794031266135,0.14166717529296857,-0.42989466051533665,0.7132290111012738,-0.14411374261118404,0.4274480931971212,-0.7825335311889638,85.28306571983039,40.52746591072087,0.28578091790415266,10,-0.31166720390319824,-0.05000019073486239,0.5883327722549447,1.1366665363311768,0.7399997711181641,4,0.08312581187216206,1.477275128705725,6.736667156219482,2.045441097582782,6.543333053588867,1.4601693059267202,6.403333187103272,0.08312581187216206
7804,2011-10-10,6.960000038146973,6.9633331298828125,6.803332805633545,6.829999923706055,18949800.0,0.03932297008906849,1.3414744775129968,-1.5600073242466899,53.91095919651747,44.71276306610774,-0.49775459575742875,-0.34952642251434085,0.09291509748787874,0.9578169363501123,28.051037300169156,0.2666659355163574,-0.1970812109203468,0.3821666717529295,-0.21654637554918033,0.9808797190550393,0.08281014810187504,0.681523195403984,-1.0093650482177727,99.67322629429735,50.94233103675624,0.29935652365105486,10,-0.506666898727417,-0.43666648864746005,0.32499992847442716,0.8733336925506592,0.48999977111816495,0,0.04980844985584576,1.4528361979616615,6.696667194366455,1.477275128705725,6.736667156219482,2.045441097582782,6.543333053588867,0.04980844985584576
7805,2011-10-11,6.949999809265138,7.076666831970215,6.866666793823242,6.906667232513428,24734700.0,-0.0014368144866414578,-2.4054026885856894,0.33332722004182175,66.86564283400763,47.54712435877574,-0.47091090664249524,-0.34044146503966655,0.06366523511034217,0.9519000523014549,27.299558385370425,0.21000003814697266,-0.16209573589107595,0.361666440963746,-0.25608451454017533,0.9794173964676673,0.05279096321178578,0.6705419187157062,-0.9386029309387212,82.72724139792055,26.682495507120116,0.30887547775196056,10,-0.43999981880188077,-0.426666259765625,0.3116668462753287,0.8833339214324942,0.39333295822143466,1,0.0628297809307119,1.3414744775129968,6.960000038146973,1.4528361979616615,6.696667194366455,1.477275128705725,6.736667156219482,0.0628297809307119
7806,2011-10-12,7.036666870117188,7.186666965484619,6.956666946411133,7.043333053588867,25997700.0,0.012470081040363956,-1.7600107574873256,-0.15383768913340137,68.01151745737019,49.54840407626131,-0.49404694902773194,-0.43607745082932947,-0.04883654730592912,0.8490550289892935,27.06461539968747,0.23666715621948153,-0.116541632561316,0.43983349800109917,-0.19838203829633017,1.0780490342985285,0.12072572985238406,0.7589412661498143,-0.940048395499268,80.76921195908014,19.873879520734477,0.31910776814871483,10,-0.4716668128967294,-0.4949998855590829,0.1949998140335074,0.7666668891906729,0.11333322525024414,2,0.002842252062755346,-2.4054026885856894,6.949999809265138,1.3414744775129968,6.960000038146973,1.4528361979616615,6.696667194366455,0.002842252062755346
7807,2011-10-13,6.923333168029785,6.99666690826416,6.789999961853027,6.983333110809326,24256800.0,-0.016106162786915568,3.7691892932794144,9.000643776825234,61.445758473939065,51.37439115453515,-0.3559621582885324,-0.3476565419690356,0.035200927499614565,0.9476406430911908,27.189643676944748,0.24666690826416104,-0.08524418335342165,0.33099977970123273,-0.29602173355638595,0.9580212929588514,0.017489023072423393,0.6445105363300421,-0.7177098443251948,54.335192722088976,-7.958450459050539,0.31351075662880923,10,-0.35833311080932617,-0.3816661834716797,0.2808336019515991,0.8800005912780762,0.28999996185302734,3,0.04477611220720146,-1.7600107574873256,7.036666870117188,-2.4054026885856894,6.949999809265138,1.3414744775129968,6.960000038146973,0.04477611220720146
7808,2011-10-14,7.043333053588867,7.0900001525878915,6.936666965484619,7.033332824707031,19618200.0,0.017332675265898212,1.9677076988389568,-0.16667064031344125,65.29409920882271,54.346158390783295,-0.38824035529192,-0.5012306506429676,-0.09621869598357868,0.8142568379970623,27.66125870023445,0.16666698455810636,-0.02912073965255324,0.4559996604919432,-0.1538823071937543,1.0658816281776406,0.151058676649094,0.7609406443347924,-0.7396053657062742,63.865431058421315,-0.7782168717537203,0.30494098384284885,10,-0.4783329963684082,-0.5016660690307617,0.07916700839996338,0.7600007057189941,-0.06333303451538086,4,0.06436354084438767,3.7691892932794144,6.923333168029785,-1.7600107574873256,7.036666870117188,-2.4054026885856894,6.949999809265138,0.06436354084438767
7809,2011-10-17,6.7966670989990225,7.050000190734862,6.78000020980835,7.050000190734862,26348400.0,-0.035021197026052664,1.1315808296221495,-25.332729353423613,55.77745820857174,55.90413934664853,-0.04141831752593195,-0.27164228401391366,0.13657054828816317,1.0441945102692527,27.732275302330734,0.2699999809265128,-0.019418924563679774,0.21133370399475027,-0.3953595578968043,0.8180269658863049,-0.09201292695102659,0.5146803349405271,-0.4046454833562274,4.098414477710776,-55.961449439790044,0.30334663094577724,10,-0.031667232513426846,-0.2550001144409171,0.23416590690612882,0.9349997043609628,0.18333292007446378,0,0.09416378015334192,1.9677076988389568,7.043333053588867,3.7691892932794144,6.923333168029785,-1.7600107574873256,7.036666870117188,0.09416378015334192
7810,2011-10-18,7.113333225250244,7.183332920074463,6.74666690826416,6.786666870117188,37013700.0,0.046591383929611485,-1.14753981105505,-1.2894736842105228,66.75823511830899,58.69759574988615,-0.2757808764962224,-0.5893857603449444,-0.17574927837023058,0.7114604305827923,27.62867870375507,0.43666601181030273,0.04193447194558608,0.50949981212616,-0.13862937693014565,1.1576290011824657,0.18543521759800718,0.8335644066543129,-0.641847074623267,83.33324302327723,21.380771678489936,0.32406459452815295,10,-0.3166661262512207,-0.5716662406921387,-0.15916645526885986,0.5550005435943604,-0.37000036239624023,1,0.04732894879995575,1.1315808296221495,6.7966670989990225,1.9677076988389568,7.043333053588867,3.7691892932794144,6.923333168029785,0.04732894879995575
7811,2011-10-19,7.016666889190674,7.083333015441895,6.976666927337647,7.0466670989990225,33010200.0,-0.013589457009610229,1.0645307171566258,-0.09183746454736429,60.66763169117221,60.67099988225509,-0.11724028579313561,-0.45127434758371265,-0.09178181130728102,0.7901094274337774,26.485524661208782,0.13666629791259677,0.13598269127354445,0.37183349132537824,-0.27157299251798417,1.0152399751687406,0.050130249403697036,0.6935367332470594,-0.47366265707793254,61.83214942861355,1.1696718889866133,0.3217032419216811,10,-0.11833333969116211,-0.47499990463256836,-0.06250011920928955,0.6516668796539307,-0.34999990463256836,2,0.04655570564410483,-1.14753981105505,7.113333225250244,1.1315808296221495,6.7966670989990225,1.9677076988389568,7.043333053588867,0.04655570564410483
7812,2011-10-20,7.070000171661378,7.156667232513428,6.97333288192749,7.036666870117188,35528400.0,0.007600942628880558,-1.291661078775824,-1.111102280855155,70.6840692163028,63.268374600556974,-0.13222241124339096,-0.45993089955170685,-0.1516532129060808,0.7164554591782455,24.7320095464351,0.1833343505859375,0.20933505479933867,0.38183341026306206,-0.2530565562172482,1.0167233767433723,0.06438842702290692,0.6992783935032172,-0.4626296662114484,74.04589655530157,5.564640219341939,0.3174449832401553,10,-0.10333323478698819,-0.5283331871032724,-0.12499988079071134,0.5983335971832267,-0.1766672134399414,3,0.011315406190047561,1.0645307171566258,7.016666889190674,-1.14753981105505,7.113333225250244,1.1315808296221495,6.7966670989990225,0.011315406190047561
7813,2011-10-21,7.2866668701171875,7.2866668701171875,7.1066670417785645,7.170000076293945,24803400.0,0.03064592548728262,2.0857079797930256,3.5000071525641943,76.65131851021067,65.79508119096732,-0.286527848267359,-0.6409387621744074,-0.3806420786001947,0.4858440594353217,23.176952186981918,0.21666669845580966,0.284246938325575,0.5550001144409178,-0.11954461179980846,1.229544840681644,0.2177277513205551,0.8922724775612805,-0.621366718663789,100.0,22.133990630467466,0.3372723631203629,10,-0.26999998092651367,-0.6949999332427979,-0.4366666078567505,0.381666898727417,-0.39333391189575106,4,-0.010064099476691957,-1.291661078775824,7.070000171661378,1.0645307171566258,7.016666889190674,-1.14753981105505,7.113333225250244,-0.010064099476691957
7814,2011-10-24,7.2866668701171875,7.346666812896728,7.2133331298828125,7.3333330154418945,30975600.0,0.0,2.6363529962547454,-0.3999950953945755,73.28648427681333,66.50850801794574,-0.26297138279047694,-0.5978185131820872,-0.39644209126926633,0.470036887889961,21.78832718460533,0.13333368301391513,0.3463262865286749,0.5081667661666867,-0.18462143465713954,1.2009549669905129,0.16177266575477312,0.8545608665786002,-0.5468027124241344,90.00000794728736,11.1874061393017,0.3463941004119132,10,-0.24000000953674316,-0.6649999618530273,-0.40333330631256104,0.381666898727417,-0.04999971389770508,0,-0.0420860259580893,2.0857079797930256,7.2866668701171875,-1.291661078775824,7.070000171661378,1.0645307171566258,7.016666889190674,-0.0420860259580893
7815,2011-10-25,7.056666851043701,7.21999979019165,7.010000228881836,7.21999979019165,29604300.0,-0.03156450310864667,1.5714294055480624,3.5000306541597697,62.91947778638377,65.94272583228059,-0.018159066886049402,-0.3436979528606692,-0.1893239486993492,0.685446235500982,20.98758638926389,0.27666664123535156,0.3938222213298097,0.25166676044464076,-0.44110805430484223,0.9444415751941238,-0.0947206469301003,0.5980541678193818,-0.23185032162213393,22.32156313782195,-52.04205672229726,0.34638740737474133,10,-0.009999990463256836,-0.434999942779541,-0.1733332872390747,0.6116669178009033,0.18666601181030273,1,-0.010864453939592678,2.6363529962547454,7.2866668701171875,2.0857079797930256,7.2866668701171875,-1.291661078775824,7.070000171661378,-0.010864453939592678
7816,2011-10-26,7.143332958221436,7.193333148956299,7.03000020980835,7.163332939147949,27215400.0,0.01228145086159449,3.0833030344572725,0.12244915833172222,60.81559015502803,65.87270713017935,-0.09845723718510868,-0.3836122277410068,-0.29221143251499626,0.5863903847251057,19.768043636667908,0.16333293914794922,0.40425696719302273,0.2961662292480476,-0.3693109175592175,0.9616433760553127,-0.03657234415558541,0.6289048026516806,-0.2454573891133469,45.5356618276291,-25.01720928125758,0.3327385734036326,10,-0.0966660976409921,-0.5216660499572763,-0.25999939441680997,0.456667184829711,0.07333421707153231,2,-0.05599628320657557,1.5714294055480624,7.056666851043701,2.6363529962547454,7.2866668701171875,2.0857079797930256,7.2866668701171875,-0.05599628320657557
7817,2011-10-27,7.563333034515381,7.6666669845581055,7.4000000953674325,7.46999979019165,41434200.0,0.05879609402926622,-1.2857230439740643,-4.666666666666874,69.17403725240317,66.30381135724386,-0.46726398708774397,-0.7609817258856371,-0.725498799715508,0.1563348016537489,18.61312136386853,0.523334026336669,0.3936864742519175,0.664333009719849,-0.05531962167120774,1.3839856411109057,0.3045066940243206,1.0241593254153774,-0.6026266912768818,84.26386760872249,14.930910144954524,0.3598263156955283,10,-0.35666608810424805,-0.7816660404205322,-0.7633326053619385,-0.0816657543182373,-0.2200002670288086,3,-0.11855435240856471,3.0833030344572725,7.143332958221436,1.5714294055480624,7.056666851043701,2.6363529962547454,7.2866668701171875,-0.11855435240856471
7818,2011-10-28,7.7033329010009775,7.7133331298828125,7.483333110809326,7.5366668701171875,33214200.0,0.018510340063924824,1.4642882687729266,1.7857091767398707,67.39469554412138,67.59461550563826,-0.5630031808372093,-0.826809606176675,-0.8626036566467343,0.008215586001892206,17.173835022003765,0.23000001907348633,0.3763478627077568,0.7303328752517713,-0.0010579925069302831,1.4617237430104728,0.3646374413724205,1.096028309131122,-0.6733326911926278,98.57816563570354,31.716421536234876,0.3656954338793508,10,-0.4733328819274911,-0.8749997615814218,-1.0591660737991342,-0.3766658306121835,-0.4266657829284677,4,-0.10514928449662209,-1.2857230439740643,7.563333034515381,3.0833030344572725,7.143332958221436,1.5714294055480624,7.056666851043701,-0.10514928449662209
7819,2011-10-31,7.403333187103271,7.646667003631593,7.4000000953674325,7.579999923706055,30807000.0,-0.03894414505424326,-1.6909177922216674,-1.0600044632128263,59.34066733017816,66.77044130695705,-0.18762920632519453,-0.44957365196141197,-0.5547534157630389,0.2960513867108121,15.383673777399409,0.3033328056335449,0.3821933999770559,0.36666650772094656,-0.27148852713671,1.0048215425786031,0.047588990292118716,0.6857440251497744,-0.2503330516815181,55.924151658716234,-8.561795162172281,0.3190775174288283,10,-0.06000018119811923,-0.5750000476837149,-0.8091664314270011,-0.07666611671447665,-0.23000001907348544,0,-0.06888792061530646,1.4642882687729266,7.7033329010009775,-1.2857230439740643,7.563333034515381,3.0833030344572725,7.143332958221436,-0.06888792061530646
7820,2011-11-01,7.163332939147949,7.336667060852051,7.006667137145996,7.013332843780518,46995000.0,-0.032417863939097846,-3.040860535250824,-0.8490568074775192,52.45477066702544,65.85790119316296,0.06728511649007096,-0.15780765773272698,-0.3072729438005588,0.5255088480220831,13.091157181397328,0.3966660499572745,0.3628880458915953,0.08866627216339129,-0.47710322306227937,0.654435767389062,-0.19421847544944448,0.37155101977622706,0.5500001907348633,22.16971010522367,-38.59355815284971,0.28288474761283533,11,0.18000006675720215,-0.33499979972839355,-0.5691661834716797,0.13500046730041682,-0.15000009536743164,1,0.010237443616610165,-1.6909177922216674,7.403333187103271,1.4642882687729266,7.7033329010009775,-1.2857230439740643,7.563333034515381,0.010237443616610165
7821,2011-11-02,7.2266669273376465,7.309999942779541,7.176667213439941,7.2966670989990225,35639100.0,0.008841413449258262,1.758631235725596,-0.46666751437662524,55.99474234850185,64.2257537634073,0.04120548945372082,-0.17636547708320016,-0.3655677764759062,0.4522126598438554,11.261189216646928,0.1466670036315918,0.39179371651743544,0.11783356666564959,-0.3926653099721644,0.6283324433034636,-0.13741587165325786,0.37308300498455704,0.47253288269042937,31.132075471698112,-29.186678435380212,0.25524943831890706,11,0.1333332061767578,-0.3983337879180908,-0.632500171661377,0.07166647911071955,-0.11999988555908203,2,0.002306171805609658,-3.040860535250824,7.163332939147949,-1.6909177922216674,7.403333187103271,1.4642882687729266,7.7033329010009775,0.002306171805609658
7822,2011-11-03,7.283332824707031,7.326666831970215,7.183332920074463,7.320000171661378,36713100.0,0.007841221677869825,4.733279928284649,0.5238179576433596,54.864864864864856,61.80503669170221,0.02009657031180634,-0.2002432477058047,-0.42180515628012394,0.38373721775911385,10.011336895021802,0.14333391189575195,0.36668594437603996,0.14716618061065656,-0.3373071527572735,0.6316395139785866,-0.09507048607330848,0.3894028472946216,0.40201633186340313,39.15084218069536,-19.863388797155714,0.24223666668396507,11,0.07666730880737305,-0.4549996852874756,-0.6891660690307617,0.015000581741334784,-0.3166656494140625,3,-0.009153179048459026,1.758631235725596,7.2266669273376465,-3.040860535250824,7.163332939147949,-1.6909177922216674,7.403333187103271,-0.009153179048459026
7823,2011-11-04,7.25333309173584,7.2733330726623535,7.083333015441895,7.173333168029785,24319200.0,-0.004118956759661452,2.1666706403134266,-2.1817756219357833,60.14814177461564,60.3452208581247,0.05014381026336778,-0.13323208537016562,-0.39074952576127675,0.40427650751242883,8.983982218491274,0.19999980926513583,0.3689409070738163,0.08933315277099574,-0.3507548324778522,0.5294211380198437,-0.13071083985342824,0.3093771453954197,0.4184424244461056,38.54156344505973,-26.28649222791973,0.22004399262442406,11,0.10666704177856445,-0.4249999523162842,-0.6966663599014282,0.04500031471252619,-0.44333314895629883,4,0.01240804394510353,4.733279928284649,7.283332824707031,1.758631235725596,7.2266669273376465,-3.040860535250824,7.163332939147949,0.01240804394510353
7824,2011-11-07,7.306666851043701,7.3499999046325675,7.179999828338622,7.239999771118164,22501200.0,0.007353000149493694,1.217394414158371,0.8333392938034953,54.86578147726782,59.45036571266737,-6.102065064794715e-05,-0.16786956112567886,-0.4481887098945885,0.34183831383104923,8.258693539362207,0.1700000762939453,0.34764698047482767,0.12533357143402135,-0.30818248409869664,0.5588496269667393,-0.0914244563323372,0.3420915992003799,0.3518064975575257,87.37870145454113,23.863188331504134,0.2167580277663588,11,0.053333282470703125,-0.4783337116241455,-0.7650001049041748,-0.008333444595335138,-0.626667022705079,0,-0.004105802766538602,2.1666706403134266,7.25333309173584,4.733279928284649,7.283332824707031,1.758631235725596,7.2266669273376465,-0.004105802766538602
7825,2011-11-08,7.386666774749756,7.4099998474121085,7.216667175292969,7.369999885559082,25464000.0,0.010948894391514141,5.105271083203601,0.25000178812825885,59.39086331276558,59.29206273019376,-0.031656754335764425,-0.22501476657771313,-0.5352101921836976,0.25039230488814823,7.783360199285683,0.19333267211913974,0.2922730810292222,0.18350014686584437,-0.24491420672179132,0.6119145004534801,-0.030707029927973473,0.3977073236596622,0.25877044962236617,92.85722626884866,27.92549914789305,0.21420717679381787,11,-0.026666641235351562,-0.5583336353302002,-0.9133332967758179,-0.15166687965393066,-0.7266669273376474,1,-0.02888090301422841,1.217394414158371,7.306666851043701,2.1666706403134266,7.25333309173584,4.733279928284649,7.283332824707031,-0.02888090301422841
7826,2011-11-09,7.056666851043701,7.236667156219482,7.043333053588867,7.210000038146973,26599500.0,-0.0446750792704107,-1.1481473632344255,-9.199868394701456,49.703264283895045,57.12864351147064,0.3182210953197151,0.11231898320628986,-0.21717836873011898,0.5653143012460049,7.809757809281573,0.34333372116088867,0.24371320446326727,-0.1474997758865353,-0.5743683227732497,0.2793687710001791,-0.3609340493298925,0.0659344975568219,0.5759949715838983,3.6364889538543257,-57.657938299308356,0.21343427344335722,11,0.3033332824707031,-0.02833390235900879,-0.5833333730697632,0.17333292961120605,-0.25333404541015625,2,-0.006140860575949425,5.105271083203601,7.386666774749756,1.217394414158371,7.306666851043701,2.1666706403134266,7.25333309173584,-0.006140860575949425
7827,2011-11-10,7.233333110809326,7.28000020980835,7.123332977294923,7.183332920074463,19970700.0,0.025035369175674616,1.186038310811248,-0.32608851142699874,48.79153050329612,55.061625173601165,0.10037735035998097,-0.042090048687606796,-0.40454388278985043,0.3708251135647993,7.361041122156261,0.22333335876464844,0.23904571581278145,0.01366648674011195,-0.39226528000304306,0.41959825348326696,-0.18929939663146556,0.21663237011168945,0.38680881810864154,51.818179453700985,-4.391047624142033,0.20296588337157767,11,0.09333395957946777,-0.17333292961120605,-0.7483330965042114,-0.0033333301544189453,-0.486666202545166,3,-0.0175114386535683,-1.1481473632344255,7.056666851043701,5.105271083203601,7.386666774749756,1.217394414158371,7.306666851043701,-0.0175114386535683
7828,2011-11-11,7.49666690826416,7.506667137145996,7.300000190734862,7.3333330154418945,22210500.0,0.036405595238150124,1.2545359966708378,3.266665395105762,54.251014099711895,54.49610814799381,-0.21831287189271542,-0.28429583585372065,-0.6713317462944213,0.09229609017532425,7.038821218532934,0.2733340263366699,0.24249371216793758,0.2543335914611813,-0.1606661920820187,0.6693333750043813,0.04683369968958129,0.4618334832327813,0.11120552481836832,97.84168071447243,44.0103992516883,0.20749989177159978,11,-0.23999977111816406,-0.33500027656555176,-0.9858336448669434,-0.31166672706604004,-0.5166668891906738,4,-0.07069805014104757,1.186038310811248,7.233333110809326,-1.1481473632344255,7.056666851043701,5.105271083203601,7.386666774749756,-0.07069805014104757
7829,2011-11-14,7.436666965484619,7.533332824707031,7.4000000953674325,7.53000020980835,17793300.0,-0.00800354924578528,1.6666952773327053,-0.5714260690847094,58.26087479330138,55.14123082869113,-0.17107795318349517,-0.18328755480232317,-0.6051306665227907,0.13798147119511928,6.331967117372201,0.13333272933959872,0.18371710720295553,0.16233365535736066,-0.2037940458279648,0.5284613565426861,-0.020730195235302062,0.3453975059500234,0.1591813616791784,80.2722644131397,21.52761370853389,0.1830638505926628,11,-0.14833402633666992,-0.2066669464111328,-0.9208334684371948,-0.28166699409484686,-0.42999982833862305,0,-0.08426718926820209,1.2545359966708378,7.49666690826416,1.186038310811248,7.233333110809326,-1.1481473632344255,7.056666851043701,-0.08426718926820209
7830,2011-11-15,7.449999809265138,7.49666690826416,7.336667060852051,7.4099998474121085,16399500.0,0.0017928520723597963,1.3999828339687148,-0.4285714285714476,56.88623382830901,55.24028543755858,-0.15586124718507044,-0.179297644276045,-0.609830413172106,0.11186299219602791,5.938395453754821,0.15999984741210938,0.118095501682844,0.15883316993713503,-0.20708472900275776,0.5247510688770278,-0.024125779532811364,0.34179211940708143,0.13406489409830424,82.9932542107662,21.645091469060787,0.18295894946994637,11,-0.1616668701171884,-0.21999979019165128,-0.9616664648056039,-0.2949998378753653,-0.419999599456788,1,-0.10335570478389955,1.6666952773327053,7.436666965484619,1.2545359966708378,7.49666690826416,1.186038310811248,7.233333110809326,-0.10335570478389955
7831,2011-11-16,7.343332767486572,7.519999980926514,7.306666851043701,7.3499999046325675,23167200.0,-0.014317724095228801,-4.33339691243965,-0.16667858760696083,44.25086291759605,54.06095188786205,-0.03453670654926455,-0.04943749378497486,-0.5005349020336878,0.20430242750650063,5.532283689576409,0.2133331298828125,0.08686844970214036,0.03583283424377459,-0.306924170039907,0.3785898385274562,-0.1355456678980662,0.2072113363856154,0.22918398455252031,53.658505382446705,-4.593064583419647,0.171378502141841,11,-0.05499982833862305,-0.11333274841308594,-0.826665997505188,-0.234999418258667,-0.22999954223632812,2,-0.09305487599581441,1.3999828339687148,7.449999809265138,1.6666952773327053,7.436666965484619,1.2545359966708378,7.49666690826416,-0.09305487599581441
7832,2011-11-17,7.1500000953674325,7.329999923706055,7.0900001525878915,7.316667079925537,23040300.0,-0.026327646892857937,1.4827647441842018,24.998283507369813,35.9322102115776,51.37029282530228,0.15409888153507545,0.1583126435064619,-0.3001035970396204,0.3800631004686288,5.598519728274057,0.25333261489868075,0.08852131053581491,-0.1614998340606677,-0.4943096554368518,0.1713099873155164,-0.32790474474875975,0.004905076627424343,0.4111996643737985,13.533841864787451,-37.98016057103875,0.16640491068809193,11,0.1383328437805167,0.0799999237060538,-0.5966665744781503,-0.041666746139527255,-0.06666707992553711,3,-0.04848493498042017,-4.33339691243965,7.343332767486572,1.3999828339687148,7.449999809265138,1.6666952773327053,7.436666965484619,-0.04848493498042017
7833,2011-11-18,7.2133331298828125,7.243332862854004,7.116666793823242,7.230000019073486,18894000.0,0.008857766946942291,4.8462283356258595,0.10000114440699744,44.50866589986802,50.21950220559119,0.09442494836524062,0.09402462714275206,-0.34879322288561987,0.29801734501776256,6.087686577138256,0.12666606903076172,0.0762260626567004,-0.09450011253356916,-0.4300663863380967,0.24106616127095837,-0.2622832494358329,0.0732830243686946,0.3367759774065142,27.819510054466928,-22.18088750803628,0.1677831369022639,11,0.07499980926513672,0.016666889190673828,-0.6599996089935303,-0.15999960899353027,-0.26000022888183505,4,-0.06469494936888265,1.4827647441842018,7.1500000953674325,-4.33339691243965,7.343332767486572,1.3999828339687148,7.449999809265138,-0.06469494936888265
7834,2011-11-21,6.980000019073486,7.0999999046325675,6.940000057220459,7.0466670989990225,24853200.0,-0.032347474684441324,-1.1818110883891382,3.9999713901524374,44.680858717093024,48.58505725051646,0.30904692968753,0.31959061872518824,-0.10247389867548318,0.5086426528075503,6.781942465812215,0.2733330726623535,0.05716242740378341,-0.31249988079071045,-0.6787603054474225,0.0537605438660016,-0.4956300931190665,-0.12936966846235443,0.5592402488129737,6.89654605425421,-44.69824677838198,0.18313021232835586,11,0.2566664218902588,0.25,-0.4266664981842041,-0.08999991416931152,0.026667118072509766,0,0.0,4.8462283356258595,7.2133331298828125,1.4827647441842018,7.1500000953674325,-4.33339691243965,7.343332767486572,0.0
7835,2011-11-22,6.980000019073486,7.053332805633545,6.923333168029785,6.980000019073486,23255400.0,0.0,-1.294103787477175,-0.0,42.57026462771611,47.79250173316325,0.2741216527485184,0.33049719844615844,-0.09684957942269357,0.4825640937318241,7.1075892653223836,0.12999963760375977,0.02533338685618869,-0.3086665391921999,-0.6867341680917383,0.06940108970733849,-0.4977003536419691,-0.1196327247424307,0.5352706403863339,9.497235277523155,-42.840023029255136,0.18903381444976924,11,0.24833297729492188,0.25,-0.32666659355163574,-0.13000011444091797,0.039999961853027344,1,0.0038205040114096533,-1.1818110883891382,6.980000019073486,4.8462283356258595,7.2133331298828125,1.4827647441842018,7.1500000953674325,0.0038205040114096533
7836,2011-11-23,6.743332862854004,6.913332939147949,6.726666927337647,6.906667232513428,24423300.0,-0.03390646927976615,1.1132107045978927,-100.0,35.32608160449554,46.29634074440763,0.515923071367026,0.5646086269001787,0.1387242828122801,0.693161684387479,7.649682083884968,0.25333309173583896,-0.0021133784677136447,-0.5253336906433104,-0.9718898360702077,-0.078777545216413,-0.7486117633567586,-0.30205561792986213,0.7364215471200142,2.7623112968580252,-49.12614697414329,0.22327807271344863,11,0.38666701316833496,0.4766671657562256,-0.07416582107543945,0.08000063896179199,0.6033339500427237,2,0.04251122594488366,-1.294103787477175,6.980000019073486,-1.1818110883891382,6.980000019073486,4.8462283356258595,7.2133331298828125,0.04251122594488366
7837,2011-11-25,6.6666669845581055,6.77666711807251,6.663332939147949,6.739999771118164,12603000.0,-0.011369137465868873,-1.8333233993348195,0.4489733955747846,34.45230074932569,44.096483705475826,0.5629548845188861,0.6014930748091558,0.20865525301961974,0.7419298298610428,7.907260120652773,0.11333417892456055,-0.05186525914451412,-0.557166266441345,-1.0561301408953314,-0.05820239198735866,-0.8066482036683382,-0.30768432921435185,0.7528404268050028,0.5748354911587803,-50.81246076731555,0.24948193722699333,11,0.43166589736938477,0.5216660499572754,0.053333282470703125,0.15666651725769043,0.8866658210754395,4,0.06699993290901496,1.1132107045978927,6.743332862854004,-1.294103787477175,6.980000019073486,-1.1818110883891382,6.980000019073486,0.06699993290901496
7838,2011-11-28,6.893332958221436,6.913332939147949,6.803332805633545,6.866666793823242,20554800.0,0.03399989442825824,2.3000307562460214,-0.3636322257624154,39.96761207075349,42.06389895852605,0.27011084655829887,0.32784110588387616,-0.02644154296206036,0.4868042306977056,7.8451163065534155,0.24666595458984375,-0.04975321807567035,-0.29000029563903684,-0.7554574081091356,0.17545681683106196,-0.5227288518740858,-0.05727173940398789,0.4505570059201558,52.67172404906573,5.595973973712908,0.2327285562350494,11,0.198333501815795,0.2950000762939444,-0.13916599750518888,-0.06999945640564054,0.6933341026306143,0,0.02756287246996436,-1.8333233993348195,6.6666669845581055,1.1132107045978927,6.743332862854004,-1.294103787477175,6.980000019073486,0.02756287246996436
7839,2011-11-29,6.893332958221436,7.016666889190674,6.883333206176758,6.923333168029785,17912100.0,0.0,-4.333377838389426,-1.1250290578115631,37.54206045917067,39.91454636195513,0.2066670224783529,0.30322039504912457,-0.02515991957001429,0.46013140861986823,7.907983048478585,0.13333368301391602,-0.058900008853689734,-0.26450028419494576,-0.7350619253338095,0.20606135694391803,-0.4997811047643781,-0.02921946362551342,0.38250130342079114,58.974384054560204,16.958940268979397,0.23528082056943195,11,0.198333501815795,0.2950000762939444,-0.0891660451889047,-0.06999945640564054,0.6700000762939444,1,0.008704054068356282,2.3000307562460214,6.893332958221436,-1.8333233993348195,6.6666669845581055,1.1132107045978927,6.743332862854004,0.008704054068356282
7840,2011-11-30,7.236667156219482,7.24666690826416,7.086667060852051,7.143332958221436,26925000.0,0.049806704547553204,1.8235175321232928,-3.111118175315965,54.51506104795806,41.055012820884244,-0.19010204568243783,-0.03619376518165218,-0.3601875959895562,0.09536284938090489,7.974739335236272,0.3533339500427237,-0.09834185643511972,0.07516720294952428,-0.3967158936260624,0.547050299525111,-0.16077434533826906,0.3111087512373176,-0.5733342170715332,98.28575866071574,49.291708348849156,0.2359415482877932,11,-0.24000072479248047,-0.04833412170410156,-0.4025002717971802,-0.4133336544036865,0.440000057220459,2,-0.031782589154430774,-4.333377838389426,6.893332958221436,2.3000307562460214,6.893332958221436,-1.8333233993348195,6.6666669845581055,-0.031782589154430774
7841,2011-12-01,7.243332862854004,7.306666851043701,7.153333187103272,7.2133331298828125,22718400.0,0.0009211017296535395,-1.0444540518545957,0.32142273266032106,50.27421653259857,42.64856907877546,-0.23741075650211574,-0.043792128862681245,-0.34067469778306503,0.06841452704666917,7.97488471126541,0.1533336639404288,-0.14744524273551018,0.08099961280822754,-0.3914265714279752,0.5534257970444303,-0.15521347930987428,0.31721270492632936,-0.5683332443237301,90.15534747685427,39.8034428399983,0.23621309211810154,12,-0.2583329677581787,-0.05499982833862305,-0.40916597843170166,-0.419999361038208,0.5999999046325684,3,-0.030832889521453355,1.8235175321232928,7.236667156219482,-4.333377838389426,6.893332958221436,2.3000307562460214,6.893332958221436,-0.030832889521453355
7842,2011-12-02,7.216667175292969,7.4099998474121085,7.193333148956299,7.346666812896728,29320200.0,-0.00368141131519506,-1.4528163368861893,-4.333359824522335,41.17645998135523,42.27832397671848,-0.22383218886464018,-0.023586222078312957,-0.2878154054028954,0.07363826563354081,8.154146135814411,0.21666669845580966,-0.1977206619605747,0.057667207717895685,-0.4120975566607905,0.5274319720965819,-0.1772151744714474,0.2925495899072388,-0.5164008674621581,68.13199682772498,22.804603564290062,0.23488238218934318,12,-0.18000078201293945,-0.02833414077758789,-0.3825002908706665,-0.39333367347717285,0.6099996566772461,4,0.018013805326761778,-1.0444540518545957,7.243332862854004,1.8235175321232928,7.236667156219482,-4.333377838389426,6.893332958221436,0.018013805326761778
7843,2011-12-05,7.343332767486572,7.429999828338622,7.28000020980835,7.336667060852051,24029100.0,0.01755181292373531,-1.500005960493832,-0.05127480935630507,47.17738562943539,42.55571585586763,-0.3689132421262178,-0.1509002890104849,-0.3931529194939154,-0.07070375752536417,8.075454137229457,0.2133326530456534,-0.20738591837027087,0.1798328161239624,-0.29542883624812966,0.6550944684960545,-0.05779801006208363,0.41746364231000843,-0.6004824472808838,84.14626806566062,41.45300063973512,0.237630826186046,12,-0.29666638374328613,-0.1549997329711914,-0.34916579723358154,-0.5616657733917236,0.5500001907348633,0,0.028597374624880212,-1.4528163368861893,7.216667175292969,-1.0444540518545957,7.243332862854004,1.8235175321232928,7.236667156219482,0.028597374624880212
7844,2011-12-06,7.27666711807251,7.3933329582214355,7.190000057220459,7.363333225250244,19161900.0,-0.009078391450436762,1.7727420508485596,-13.001788396881036,44.9218790381682,42.81700634591786,-0.28579416754692666,-0.0912772109967328,-0.3033449058173403,-0.022654206221710993,8.129690822435196,0.20333290100097656,-0.18409783316287687,0.11466715335845912,-0.3588782268448094,0.5882125335617276,-0.12210553674317559,0.3514398434600938,-0.47884483721618665,55.33991369696176,17.011323862933452,0.23677269010163432,12,-0.23000073432922363,-0.12166714668273926,-0.24750053882598877,-0.4716670513153076,0.3699998855590829,1,0.042601913451505435,-1.500005960493832,7.343332767486572,-1.4528163368861893,7.216667175292969,-1.0444540518545957,7.243332862854004,0.042601913451505435
7845,2011-12-07,7.173333168029785,7.263332843780518,7.093332767486572,7.230000019073486,23070900.0,-0.014200725189981833,1.7567766105928158,0.6538525023108411,45.00978265403446,43.89297312919997,-0.1700326260771554,-0.005001581864711113,-0.1832875793089812,0.0619656748385955,8.454803727106036,0.1833343505859375,-0.19082290004301505,0.02199988365173322,-0.439700072086052,0.48369983938951844,-0.2088500942171594,0.25284986152062583,-0.3249366833748777,23.76246738862567,-12.10538324571132,0.23084997786889266,12,-0.12666678428649902,-0.07500028610229492,-0.08750009536743164,-0.368333101272583,0.4766669273376474,2,0.054368012380040076,1.7727420508485596,7.27666711807251,-1.500005960493832,7.343332767486572,-1.4528163368861893,7.216667175292969,0.054368012380040076
7846,2011-12-08,7.013332843780518,7.153333187103272,6.989999771118164,7.123332977294923,27019500.0,-0.022304878429787567,-1.085112599793652,1.94117251070778,45.90815696029619,45.16584604153002,0.036090164343629993,0.15977769589133928,-0.0007710260263031898,0.20058806133664042,8.393386453389715,0.1833333969116211,-0.18473823825288083,-0.135833740234375,-0.5998053885412604,0.3281379080725104,-0.36781956438781727,0.09615208391906727,-0.11840809163091315,5.302970369993086,-32.01067644764773,0.23198582415344268,12,0.1033334732055664,0.08500003814697266,0.07250022888183594,-0.20833277702331543,0.6066670417785645,3,0.09458190341667216,1.7567766105928158,7.173333168029785,1.7727420508485596,7.27666711807251,-1.500005960493832,7.343332767486572,0.09458190341667216
7847,2011-12-09,7.1066670417785645,7.139999866485597,7.0,7.059999942779541,21441600.0,0.013308109008517421,1.4705986300678004,-0.424245839600841,46.86275736272749,45.9319732961938,0.013112565524391329,0.05951900769030871,-0.07734747810851061,0.08849023739618112,8.483135335561583,0.1399998664855966,-0.17177268254416767,-0.03616623878478986,-0.49875643408907333,0.4264239565194936,-0.2674613364369316,0.19512885886735187,-0.1689362835338386,26.515285338234694,-11.503626977732036,0.23129509765214187,12,0.04999947547912598,-0.008334159851074219,-0.012500405311584473,-0.3016669750213623,0.5766658782958984,4,0.10365839870888971,-1.085112599793652,7.013332843780518,1.7567766105928158,7.173333168029785,1.7727420508485596,7.27666711807251,0.10365839870888971
7848,2011-12-12,6.966667175292969,7.053332805633545,6.893332958221436,7.043333053588867,14483700.0,-0.019699792555717965,2.310385651285979,-1.6428250296317488,49.58507683372119,47.27008622669941,0.18395352636860984,0.16630321233908152,0.08790769720315694,0.20638004726309234,9.128283198747821,0.21333408355712802,-0.1239110126439682,-0.149666118621826,-0.5869405227657136,0.28760828552206164,-0.36830332069377025,0.06897108345011826,0.4633326530456534,14.666843414306488,-26.161565136499927,0.21863720207194384,12,0.19499921798706055,0.13166570663452148,0.12749946117401123,-0.1616671085357666,0.6399998664855948,0,0.12344491778324129,1.4705986300678004,7.1066670417785645,-1.085112599793652,7.013332843780518,1.7567766105928158,7.173333168029785,0.12344491778324129
7849,2011-12-13,6.809999942779541,7.053332805633545,6.75333309173584,7.03000020980835,36820200.0,-0.02248811785770999,1.2500080466634957,2.8695982087324294,45.17957670875999,46.232810189010735,0.3660510340499936,0.2884014275416815,0.2715393157653292,0.3403872105503183,9.887960703794258,0.2999997138977051,-0.06703562001960162,-0.27500000000000036,-0.7053812702528486,0.15538127025284787,-0.49019063512642447,-0.05980936487357624,0.6092665481567376,11.111152665567758,-32.2891344135913,0.21519063512642414,12,0.28166651725769043,0.2883329391479492,0.28416669368743896,-0.004999876022338867,0.7533330917358398,1,0.1590797392870058,2.310385651285979,6.966667175292969,1.4705986300678004,7.1066670417785645,-1.085112599793652,7.013332843780518,0.1590797392870058
7850,2011-12-14,6.679999828338622,6.783332824707031,6.653333187103272,6.75,35670900.0,-0.01908959112088604,-1.1081001666351082,0.31818221226163995,48.088537557598286,45.98995696956626,0.45682374612875076,0.3770909591147893,0.4187374607651231,0.4463154717166775,11.019057761927826,0.15666675567626864,-0.037920813343169435,-0.3665001153945928,-0.7971638310970262,0.06416360030784052,-0.5818319732458095,-0.15116825754337615,0.7126293266296386,5.333328247069957,-41.422536772582966,0.2153318578512169,12,0.3616666793823251,0.4133331775665292,0.4141668081283578,0.12500023841858,0.6033329963684091,2,0.1447106587027247,1.2500080466634957,6.809999942779541,2.310385651285979,6.966667175292969,1.4705986300678004,7.1066670417785645,0.1447106587027247
7851,2011-12-15,6.6599998474121085,6.829999923706055,6.623332977294923,6.809999942779541,33158400.0,-0.002994009197675007,1.1754408860133572,2.142853250318444,49.79165176549123,46.94720050113693,0.43066515879324996,0.36182336885865585,0.4515443522096705,0.444065089350544,12.107011079336067,0.20666694641113192,-0.0025703159967260802,-0.35233345031738406,-0.7921692513358618,0.08750235070109369,-0.5722513508266225,-0.13241554980814563,0.6882715494842531,7.096810514531339,-43.621059479442096,0.21991790050923873,12,0.366666555404664,0.4183330535888681,0.4341667890548715,0.14500021934509366,0.8933329582214364,3,0.14864868928488195,-1.1081001666351082,6.679999828338622,1.2500080466634957,6.809999942779541,2.310385651285979,6.966667175292969,0.14864868928488195
7852,2011-12-16,6.803332805633545,6.8400001525878915,6.710000038146973,6.733333110809326,52998300.0,0.021521465691494157,-1.2285891787171235,-0.4666643354642615,47.032959639422764,46.93115316891331,0.24868692573608886,0.2015193307138894,0.31671520720897384,0.2810586279042475,12.514820261649588,0.18000030517578303,-0.031596760567697224,-0.19166712760925275,-0.6359605167729852,0.25262626155447965,-0.41381382219111895,0.030479566972613448,0.48694351769470146,41.86044190624035,-8.2545969592082,0.2221466945818661,12,0.2050001621246338,0.27500009536743164,0.3908337354660034,0.0016672611236572266,0.8566670417785636,4,0.12003926652673669,1.1754408860133572,6.6599998474121085,-1.1081001666351082,6.679999828338622,1.2500080466634957,6.809999942779541,0.12003926652673669
7853,2011-12-19,6.74666690826416,6.886666774749756,6.71999979019165,6.860000133514403,28124400.0,-0.008329137936992081,1.0000057220513554,-1.6190531335149736,45.33899679195274,46.977499586000484,0.23670736527574032,0.23339759819019879,0.38269130094205117,0.31725568347232525,12.861728760836467,0.16666698455810547,-0.05481514468071946,-0.2249997138977049,-0.6700295680776671,0.2200301402822573,-0.447514640987686,-0.0024847868077237933,0.4902539473814205,28.68232097807088,-19.47299963168953,0.22251492708998105,12,0.19666600227355957,0.3316659927368164,0.4466667175292969,0.05833315849304199,0.8400001525878906,0,0.13883389005954294,-1.2285891787171235,6.803332805633545,1.1754408860133572,6.6599998474121085,-1.1081001666351082,6.679999828338622,0.13883389005954294
7854,2011-12-20,6.980000019073486,6.99666690826416,6.836667060852051,6.853332996368407,21803100.0,0.03458494601586315,-1.0000119210113787,-1.1176512662142486,41.23003389569823,46.5575275017409,-0.04820248708122499,6.797235906663701e-05,0.15308239027017212,0.06545432824646014,12.486737620468844,0.25,-0.05461681827032372,0.008333396911621271,-0.43669645726834094,0.4533632510915835,-0.21418153017835984,0.23084832400160238,0.20783380630404125,95.53566182762874,51.502324548710455,0.22251492708998105,12,-0.09166693687438876,0.09833288192749023,0.22916686534881592,-0.17499995231628418,0.5766668319702148,1,0.0897803755003801,1.0000057220513554,6.74666690826416,-1.2285891787171235,6.803332805633545,1.1754408860133572,6.6599998474121085,0.0897803755003801
7855,2011-12-21,7.006667137145996,7.03000020980835,6.866666793823242,6.986667156219482,27271800.0,0.0038205040114096533,3.9000422004305872,0.15789414244842534,42.0224947376407,46.12578725477918,-0.11286652984849166,-0.02582282670434033,0.1308485181058705,0.01959463517190585,11.985111123865577,0.16333341598510742,-0.07714893507929776,0.03366715908050555,-0.4116275385051633,0.4789618566661744,-0.18898018971232933,0.2563145078733404,0.13600662038492306,94.26236716488262,53.74724292617424,0.22264734879283465,12,-0.12500071525573642,0.06499934196472168,0.2524993419647217,-0.20166707038879395,0.5099997520446777,2,0.07944802949439511,-1.0000119210113787,6.980000019073486,1.0000057220513554,6.74666690826416,-1.2285891787171235,6.803332805633545,0.07944802949439511
7856,2011-12-22,7.03000020980835,7.053332805633545,6.980000019073486,7.016666889190674,28731000.0,0.0033301243238248457,1.4444868310206158,0.6666666666666666,43.69367961613296,45.77366750515756,-0.14928568745912418,-0.028014665239742165,0.10951726175203724,-0.0164436500855345,10.846619177927305,0.0733327865600586,-0.09214897424743285,0.04266686439514178,-0.38977008100146815,0.4751038097917517,-0.17355160830316319,0.25888533709344674,0.07112628530368958,93.20408710301506,53.8614781769861,0.216218472698305,12,-0.1916673183441162,0.041666269302368164,0.22916626930236816,-0.22500014305114746,0.5199999809265128,3,0.036035932765013046,3.9000422004305872,7.006667137145996,-1.0000119210113787,6.980000019073486,1.0000057220513554,6.74666690826416,0.036035932765013046
7857,2011-12-23,7.113333225250244,7.156667232513428,7.033332824707031,7.043333053588867,12925800.0,0.011853913649337855,-1.7407454502106017,5.250017881410486,41.99537456835722,44.930367253450456,-0.2587879836969682,-0.08028506500088284,0.03284931560039617,-0.11292464701229044,9.304345596892908,0.12666702270507812,-0.09974147536400935,0.10366656780242955,-0.3044953322194415,0.5118284678243006,-0.1004143822085064,0.3077475178133655,-0.4900002479553214,90.07619917052322,54.071086662929815,0.20408095001093568,12,-0.22333312034606934,-0.08666682243347168,0.14583325386047363,-0.308333158493042,0.4133338928222656,4,0.06185561205279,1.4444868310206158,7.03000020980835,3.9000422004305872,7.006667137145996,-1.0000119210113787,6.980000019073486,0.06185561205279
7858,2011-12-27,7.083333015441895,7.183332920074463,7.079999923706055,7.110000133514403,10231200.0,-0.004217461611647377,-5.199985694871612,-0.3809578953821587,43.09521579419727,44.69877159627683,-0.23523594395142577,-0.03722946299452001,0.06543486208780802,-0.08791775717723826,8.329109788586214,0.1033329963684082,-0.0990881463041875,0.06416635513305735,-0.3414312807541622,0.4697639910202769,-0.13863246281055286,0.26696517307666756,-0.44933335304260247,71.15380647610584,36.04142972741993,0.20279881794361,12,-0.18000006675720304,-0.05666661262512296,0.17583346366882235,-0.27833294868469327,0.6399998664855948,1,0.08141179169651647,-1.7407454502106017,7.113333225250244,1.4444868310206158,7.03000020980835,3.9000422004305872,7.006667137145996,0.08141179169651647
7859,2011-12-28,6.9533329010009775,7.113333225250244,6.946667194366455,7.103332996368407,12902100.0,-0.01835295815649407,-1.0408313408129484,5.624908359410232,42.289713222667075,44.05445778128447,-0.09249246227818819,0.1027649859257247,0.20451500214366103,0.03660174246616865,7.861424564636704,0.16666603088378906,-0.11150404945075909,-0.06883375644683731,-0.471388705753621,0.3337211928599464,-0.2701112311002296,0.13244371820655498,-0.29735990829467784,27.368291077960276,-8.800565923878704,0.20127747465339207,12,-0.04999995231628507,0.07333350181579501,0.3058335781097403,-0.1483328342437753,0.48666715621948153,2,0.09108353776070466,-5.199985694871612,7.083333015441895,-1.7407454502106017,7.113333225250244,1.4444868310206158,7.03000020980835,0.09108353776070466
7860,2011-12-29,7.006667137145996,7.03000020980835,6.923333168029785,6.976666927337647,12083400.0,0.007670312482427111,1.782629788345638,-0.2000012715649432,49.74751132758215,44.04955328818345,-0.10573508130835219,0.03300860519885873,0.15085909296291256,-0.014613731371251326,8.286793334276531,0.10666704177856445,-0.11917613477162625,-0.003999519348144354,-0.39368889226259984,0.38568985356631114,-0.1988442058053721,0.1908451671090834,-0.3295997473449699,32.05155714990491,-7.690261791618241,0.19484468645722783,12,-0.06000065803527832,0.019999265670776367,0.22666609287261963,-0.20166707038879395,0.3766660690307617,3,0.07849662373453836,-1.0408313408129484,6.9533329010009775,-5.199985694871612,7.083333015441895,-1.7407454502106017,7.113333225250244,0.07849662373453836
7861,2011-12-30,7.019999980926514,7.059999942779541,6.986667156219482,6.99666690826416,11366400.0,0.0019028795744888694,-2.3846492434663,0.7777636493682182,46.50535980446596,43.99093108429937,-0.06999204499698664,0.002199092454385543,0.14046919446993122,-0.03365912730435028,8.88095403765603,0.0733327865600586,-0.10473606969200944,0.020499968528747914,-0.35360506978261963,0.39460500684011546,-0.16655255062693541,0.20755248768443124,-0.3226819699145498,37.17957887902813,-4.060351421040217,0.18705251915568363,12,-0.06833362579345703,0.006666421890258789,0.2091665267944336,-0.21499991416931152,0.29666709899902344,4,0.0707502720247315,1.782629788345638,7.006667137145996,-1.0408313408129484,6.9533329010009775,-5.199985694871612,7.083333015441895,0.0707502720247315
7862,2012-01-03,7.346666812896728,7.406667232513428,7.183332920074463,7.2033329010009775,33120600.0,0.046533736874326825,-1.43636713578635,6.1429505650582685,63.317743655698614,45.98856962471558,-0.34808685957202545,-0.33121046386778286,-0.18111747208028195,-0.36132286305029826,9.384073290363512,0.38666725158691406,-0.07672886649590893,0.34066681861877335,-0.053314871836676936,0.7346485090742236,0.14367597339104776,0.5376576638464989,-0.6299082055222636,87.58613885805876,41.20923024192041,0.19699084522772536,1,-0.22499966621398837,-0.32000041007995517,-0.17166686058044345,-0.5416667461395255,0.08000040054321378,1,0.02767695650511781,-2.3846492434663,7.019999980926514,1.782629788345638,7.006667137145996,-1.0408313408129484,6.9533329010009775,0.02767695650511781
7863,2012-01-04,7.553332805633545,7.586667060852051,7.300000190734862,7.326666831970215,34851600.0,0.028130579213695217,-1.0476259406915112,1.581384130701666,75.16930423483399,49.759599662397335,-0.4786266254202749,-0.5495108226911842,-0.3871819644289243,-0.5718391348131853,10.0670754909405,0.2866668701171884,-0.041416361762470544,0.5368328094482422,0.0965273473756989,0.9771382715207855,0.3166800784119701,0.7569855404845143,-0.795179680750743,94.97473963275422,42.31369818620148,0.22015273103627167,1,-0.32666587829589844,-0.4483327865600586,-0.4099998474121094,-0.7483327388763428,-0.20333290100097745,2,-0.003530320753395988,-1.43636713578635,7.346666812896728,-2.3846492434663,7.019999980926514,1.782629788345638,7.006667137145996,-0.003530320753395988
7864,2012-01-05,7.586667060852051,7.630000114440918,7.423333168029785,7.486667156219482,34403400.0,0.004413185023919963,1.2142964796521802,0.441177398691078,82.85027067426525,54.29601921091117,-0.46584369636403977,-0.5886081155040532,-0.41951497066623844,-0.6104656341324688,11.186984659687663,0.2066669464111328,-0.006274707383713718,0.5546670675277712,0.05762829391256652,1.0517058411429758,0.3061476807201684,0.803186454335374,-0.7622328210917093,93.86796654223922,33.76537392043402,0.2485193868076024,1,-0.3100004196166992,-0.46000051498413086,-0.44666731357574463,-0.7816669940948486,-0.2733340263366699,3,0.018013947360448812,-1.0476259406915112,7.553332805633545,-1.43636713578635,7.346666812896728,-2.3846492434663,7.019999980926514,0.018013947360448812
7865,2012-01-06,7.563333034515381,7.706666946411133,7.5466670989990225,7.5999999046325675,30717000.0,-0.003075662362603926,-3.571506423793149,-0.36666905085472257,82.65058887076147,58.62456468364766,-0.3969903735892437,-0.5634463777643948,-0.38801547272039727,-0.5946357772185138,12.268046971849891,0.15999984741211026,0.04090805015422205,0.5118330478668209,-0.03650617989977434,1.0601722756334162,0.2376634339835233,0.7860026617501186,-0.6583422072869816,80.09250643564782,12.736247610759122,0.2741696138832978,1,-0.24833297729492188,-0.3983330726623535,-0.4233332872390747,-0.7583329677581787,-0.28999996185302734,4,-0.016306696628601403,1.2142964796521802,7.586667060852051,-1.0476259406915112,7.553332805633545,-1.43636713578635,7.346666812896728,-0.016306696628601403
7866,2012-01-09,7.676667213439941,7.690000057220459,7.5233330726623535,7.613333225250244,22968300.0,0.014984687095934923,2.703724111622683,-1.7272810029130672,82.26601210859617,63.099079965896436,-0.45700745201188475,-0.6582879389091483,-0.494492807763967,-0.7118575174834518,12.989289231934437,0.16666698455810547,0.08494001243171567,0.592000508308411,-0.02283147947741071,1.2068324960942327,0.28458451441550014,0.8994165022013219,-0.6754752519096137,94.26757453911624,22.70781111382395,0.307415993892911,1,-0.3616671562194824,-0.5116672515869141,-0.58416748046875,-0.8716671466827393,-0.6133341789245605,0,-0.038211114160273674,-3.571506423793149,7.563333034515381,1.2142964796521802,7.586667060852051,-1.0476259406915112,7.553332805633545,-0.038211114160273674
7867,2012-01-10,7.843332767486572,7.880000114440918,7.78000020980835,7.783332824707031,31144800.0,0.021710665502711946,-2.000064374459076,0.9473577220469654,87.47146718543036,68.02977456492233,-0.5690774345878689,-0.8083807247543167,-0.665763405684265,-0.8822793085764724,13.960845368153816,0.20333290100097656,0.13427308755480194,0.7218327760696415,0.019424343002648392,1.4242412091366345,0.3706285595361454,1.0730369926031376,-0.7574838077705479,93.67804279696273,16.004935751691804,0.35120421653349654,1,-0.4416661262512207,-0.5916662216186523,-0.7566663026809692,-1.0383327007293701,-0.6699995994567871,1,-0.06714820130343735,2.703724111622683,7.676667213439941,-3.571506423793149,7.563333034515381,1.2142964796521802,7.586667060852051,-0.06714820130343735
7868,2012-01-11,7.826666831970215,7.889999866485597,7.75,7.7733330726623535,22491300.0,-0.002124853810288929,-1.8000000000000178,0.8888968361824381,83.95720554716846,72.6594959343114,-0.4871053024312628,-0.7631071981214506,-0.6585044243469085,-0.8621597667474736,14.53863114283132,0.1399998664855966,0.1832382092728322,0.6621668577194217,-0.10283754324487226,1.4271712586837157,0.27966465723727474,1.0446690582015687,-0.6296367105927052,86.42863638546542,10.560003174746953,0.38250220048214717,1,-0.4200003147125244,-0.5700004100799552,-0.7141671180725098,-1.0216667652130127,-0.6299996376037598,2,-0.05110727556414729,-2.000064374459076,7.843332767486572,2.703724111622683,7.676667213439941,-3.571506423793149,7.563333034515381,-0.05110727556414729
7869,2012-01-12,7.8933329582214355,7.903333187103271,7.74666690826416,7.863333225250244,26602500.0,0.008517818336013061,5.2666272482788115,0.562490500585611,84.45593301054173,76.515987232418,-0.45417097716263477,-0.784682452641503,-0.7243254224763263,-0.9207981100120719,14.689096733639218,0.15666627883911044,0.23512004882129744,0.6746663331985472,-0.13666103394263018,1.4859937003397254,0.26900264962795806,1.0803300167691363,-0.5854276776266323,97.36836161311476,22.842167538362844,0.40566368357058896,1,-0.4483327865600586,-0.6299998760223389,-0.775833249092102,-1.0883328914642334,-0.8433327674865732,3,-0.0688344272900524,-1.8000000000000178,7.826666831970215,-2.000064374459076,7.843332767486572,2.703724111622683,7.676667213439941,-0.0688344272900524
7870,2012-01-13,7.646667003631593,7.77666711807251,7.449999809265138,7.77666711807251,38593800.0,-0.031249911272642317,4.025646480578059,-4.333375719235753,70.41944006027737,79.17310726084149,-0.11976887253102841,-0.4868437356239186,-0.47192608593957797,-0.666339520138231,13.978233995495104,0.44333314895629794,0.28580752550035005,0.3796670198440557,-0.4114677539617704,1.1708017936498818,-0.015900367058857334,0.7752344067469688,-0.2315846998652651,43.382465086582926,-27.59218353677383,0.39556738690291315,1,-0.1033339500427255,-0.383333921432496,-0.5458338260650644,-0.818333864212037,-0.5366668701171893,4,-0.04359206029998475,5.2666272482788115,7.8933329582214355,-1.8000000000000178,7.826666831970215,-2.000064374459076,7.843332767486572,-0.04359206029998475
7871,2012-01-17,7.6500000953674325,7.760000228881836,7.27666711807251,7.706666946411133,36095100.0,0.00043588817641171396,4.918361627278964,0.43589847045445823,68.76458438787759,79.77831178663915,-0.02719870776278288,-0.4344817554530769,-0.47141061110978555,-0.6634314157726751,13.190142375180224,0.48333311080932617,0.35359590931849283,0.33350009918212997,-0.4207485669759121,1.0877487653401712,-0.04362423389689063,0.7106244322611506,0.25333309173583807,59.574468085106616,-8.612844621022177,0.3771243330790206,1,-0.059999942779541904,-0.38666701316833585,-0.5775004625320443,-0.8216669559478769,-0.4200000762939462,1,-0.04923751869404225,4.025646480578059,7.646667003631593,5.2666272482788115,7.8933329582214355,-1.8000000000000178,7.826666831970215,-0.04923751869404225
7872,2012-01-18,7.619999885559082,7.7133331298828125,7.5833330154418945,7.623332977294923,26381400.0,-0.003921596004491268,-2.391300021146646,0.05881907454625142,68.7645843878775,79.06667624808843,0.05101611116717031,-0.3585446412495683,-0.43965788141772144,-0.6299622942934864,12.40928512989368,0.13000011444091797,0.4097635649000555,0.2626665353775026,-0.4624696552174328,0.9878027259724371,-0.09990155991996463,0.6252346306749699,0.27079998016357365,54.78719599699905,-12.486831039089815,0.36256809529746725,1,-0.029999732971191406,-0.35666680335998535,-0.5125002861022949,-0.7916667461395264,-0.40000009536743164,2,-0.07305339362257202,4.918361627278964,7.6500000953674325,4.025646480578059,7.646667003631593,5.2666272482788115,7.8933329582214355,-0.07305339362257202
7873,2012-01-19,7.683332920074463,7.760000228881836,7.656667232513428,7.71999979019165,36505800.0,0.00831142197723711,-1.296333580587051,11.00085836909578,76.77263768683665,78.3913836939297,0.009010398585600043,-0.36691917262879237,-0.4994991984668804,-0.6889439037438407,11.89227167890156,0.1400003433227539,0.47786931022491874,0.279166269302368,-0.39940062709764845,0.9577331657023844,-0.06011717889763979,0.6184497175023758,0.19518429069518994,64.89354093016824,-7.121438187873693,0.3392834482000082,1,-0.09333276748657227,-0.4199998378753662,-0.5558332204818726,-0.8549997806549072,-0.4033327102661133,3,-0.06637741164543143,-2.391300021146646,7.619999885559082,4.918361627278964,7.6500000953674325,4.025646480578059,7.646667003631593,-0.06637741164543143
7874,2012-01-20,7.606667041778564,7.7133331298828125,7.5833330154418945,7.686666965484619,25830300.0,-0.009978205954813246,-1.0526121622333817,2.181803995006266,71.6346548970184,77.16739103018047,0.09924868138877052,-0.25391620155392314,-0.4218798447831196,-0.6112023238412494,11.774619912355424,0.13000011444091797,0.4955980579017547,0.1711670398712153,-0.4823425791569642,0.8246766588993948,-0.15558776964287446,0.49792184938530504,0.2598131671371462,65.99998474121077,-10.612804136396434,0.3267548095140898,1,-0.01666688919067294,-0.3433339595794669,-0.4766674041748038,-0.7783339023590079,-0.4333338737487784,4,-0.05390006492465638,-1.296333580587051,7.683332920074463,-2.391300021146646,7.619999885559082,4.918361627278964,7.6500000953674325,-0.05390006492465638
7875,2012-01-23,7.563333034515381,7.670000076293945,7.493332862854004,7.653333187103271,39746700.0,-0.005696845546831031,1.8648598492170887,1.1250029802350574,69.17648223033483,75.71299882148476,0.15933887344104214,-0.1757507172940187,-0.38065527971388313,-0.568896515422372,11.933774298196195,0.1766672134399414,0.47558032645441894,0.09999973773956317,-0.523328378530854,0.7233278540099803,-0.21166432039564587,0.4116637958747722,0.29135091258346524,59.3102169149674,-21.36980580740523,0.3116640581352087,1,0.026667118072509766,-0.2999999523162842,-0.46833336353302,-0.7349998950958252,-0.559999942779541,0,-0.06787124690105761,-1.0526121622333817,7.606667041778564,-1.296333580587051,7.683332920074463,-2.391300021146646,7.619999885559082,-0.06787124690105761
7876,2012-01-24,7.283332824707031,7.366666793823242,7.2033329010009775,7.366666793823242,73333500.0,-0.037020743173752146,2.9199835206335187,0.9259314203365496,47.68853797037693,71.2926733531455,0.4220613239431774,0.1309136629965586,-0.09542311962612082,-0.2920421483082487,12.597556674507734,0.3600001335144034,0.4351678777463608,-0.19266710281372035,-0.7886128708388398,0.4032786652114,-0.4906399868262801,0.10530578119883938,0.5597907858112885,14.371226709244898,-62.73215737886605,0.29797288401256,1,0.2700002193450928,-0.01999974250793457,-0.21583306789398193,-0.4549996852874756,-0.25333261489868164,1,-0.02379854049847019,1.8648598492170887,7.563333034515381,-1.0526121622333817,7.606667041778564,-1.296333580587051,7.683332920074463,-0.02379854049847019
7877,2012-01-25,7.553332805633545,7.566667079925537,7.2866668701171875,7.3333330154418945,51338400.0,0.037070938185139735,1.2702565817580094,-2.6399773408711176,50.0,67.51965051457121,0.11912618926506191,-0.1100761652515807,-0.36264120836743263,-0.5639159798989626,13.473929990213012,0.28333425521850586,0.40186659528527,0.05533289909362793,-0.5162286200142052,0.6268944182014611,-0.23044786046028864,0.3411136586475445,0.2641991765040812,62.87415968258095,-11.474206852449115,0.2857807595539167,1,2.384185791015625e-07,-0.24666619300842285,-0.5008331537246704,-0.7249996662139893,-0.6333327293395996,2,-0.04280663845751709,2.9199835206335187,7.283332824707031,1.8648598492170887,7.563333034515381,-1.0526121622333817,7.606667041778564,-0.04280663845751709
7878,2012-01-26,7.6599998474121085,7.699999809265138,7.576666831970215,7.5833330154418945,46015800.0,0.014121851177933964,-1.7407572241472684,0.34848593220669205,52.43361249432698,63.961614901658464,-0.015275150598343501,-0.18058430191520625,-0.47371885521045254,-0.669673468909104,14.086157472252017,0.14666700363159269,0.36333243024649065,0.13316659927368057,-0.40767296767814276,0.6740061662255039,-0.13725318420223154,0.4035863827495927,0.1329641714800518,89.54249832639563,16.933580107363838,0.2704197834759119,1,-0.16999983787536532,-0.34833335876464755,-0.6166669130325309,-0.6316668987274161,-0.8399996757507306,3,-0.05744126187797638,1.2702565817580094,7.553332805633545,2.9199835206335187,7.283332824707031,1.8648598492170887,7.563333034515381,-0.05744126187797638
7879,2012-01-27,7.586667060852051,7.663332939147949,7.586667060852051,7.5900001525878915,31430700.0,-0.009573471020999147,-45.00286123032904,-0.04347501585999641,50.74948821602659,61.77606469674171,0.011155539209058318,-0.06047130688141067,-0.40380547080229334,-0.5906855966666242,14.371347246205474,0.07666587829589844,0.29388578501188434,0.02816710472106898,-0.44065721557573845,0.4969914250178773,-0.20624505542733473,0.2625792648694727,0.182711713324462,77.18133692273112,5.291056339277375,0.23441216014840405,1,-0.10500049591064453,-0.21666693687438965,-0.5758341550827026,-0.5266668796539307,-0.8666672706604004,4,-0.040421814821179125,-1.7407572241472684,7.6599998474121085,1.2702565817580094,7.553332805633545,2.9199835206335187,7.283332824707031,-0.040421814821179125
7880,2012-01-30,7.556666851043701,7.603332996368407,7.480000019073486,7.50333309173584,27492000.0,-0.003954333249069797,-1.4666618982905193,-16.001287553643806,45.92758035560265,59.23861980426672,0.030225155489624456,0.013540414428819147,-0.3780735920357534,-0.55408287143299,14.712667050356046,0.12333297729492099,0.2364735863962224,-0.029333090782165172,-0.4198499066703434,0.36118372510601304,-0.22459149872625428,0.16592531716192394,0.19007008820579063,71.14102916129808,1.995348346480256,0.19525840794408905,1,-0.07500028610229492,-0.17166686058044434,-0.5733338594436646,-0.3950002193450928,-0.8066668510437012,0,-0.05072787917876398,-45.00286123032904,7.586667060852051,-1.7407572241472684,7.6599998474121085,1.2702565817580094,7.553332805633545,-0.05072787917876398
7881,2012-01-31,7.516666889190674,7.6433329582214355,7.49666690826416,7.603332996368407,38037000.0,-0.005293334037546282,-1.3157906624805187,-1.6249765308585515,37.871296243838856,55.80603223270687,0.05511918616913203,0.09766455115898065,-0.3394560443390304,-0.5100942557434109,15.171360786308883,0.1466660499572754,0.1662526195986942,-0.09416639804840088,-0.38308754451018334,0.19475474841338158,-0.23862697127929167,0.05029417518248991,0.2083338885288777,55.645218972291765,-9.967782004298947,0.14446057323089112,1,-0.03500032424926758,-0.10333371162414551,-0.5400004386901855,-0.34833383560180664,-0.5533337593078613,1,-0.06829274265073959,-1.4666618982905193,7.556666851043701,-45.00286123032904,7.586667060852051,-1.7407572241472684,7.6599998474121085,-0.06829274265073959
7882,2012-02-01,7.550000190734862,7.733333110809326,7.5366668701171875,7.613333225250244,39018300.0,0.004434585440007188,-3.3703766497300562,0.730770500462186,39.85329021508056,51.70388251362286,0.012082854444366298,0.08468750369298395,-0.36758028311885216,-0.5359046964578189,14.902411766078577,0.21666622161865234,0.12851418505355383,-0.07099976539611941,-0.3339217283963203,0.19192219760408147,-0.20246074689621985,0.06046121610398103,-0.34666728973388494,27.631673060054833,-33.88808863213471,0.13146098150010063,2,-0.08166718482971103,-0.13666701316833407,-0.5950005054473868,-0.3816671371459952,-0.5833330154418936,2,-0.06887416791917989,-1.3157906624805187,7.516666889190674,-1.4666618982905193,7.556666851043701,-45.00286123032904,7.586667060852051,-0.06887416791917989
7883,2012-02-02,7.52666711807251,7.613333225250244,7.50333309173584,7.576666831970215,23535600.0,-0.003090473122237314,-1.2758389361061921,0.7894728916796432,36.11112917314186,47.756824099858804,0.012131601345044984,0.11164449138558474,-0.34124360581476587,-0.501808203434086,13.967876951294242,0.1100001335144043,0.09286724032611993,-0.09299955368041957,-0.35763121094148076,0.17163210358064163,-0.22531538231095016,0.03931627495011103,-0.3127342128753652,18.42124085695248,-36.97087853186757,0.1323158286305305,2,-0.0583341121673584,-0.11333394050598145,-0.5683338642120361,-0.3583340644836426,-0.653334140777587,3,-0.08060234792659793,-3.3703766497300562,7.550000190734862,-1.3157906624805187,7.516666889190674,-1.4666618982905193,7.556666851043701,-0.08060234792659793
7884,2012-02-03,7.72333288192749,7.769999980926514,7.619999885559082,7.636666774749756,28621200.0,0.02612919646502765,-1.5000039736467745,-1.733332061760302,53.01834511034847,45.961475530971434,-0.18578168937505257,-0.07827061921488543,-0.5250363894323389,-0.6860850948668729,13.02830137770361,0.2433328628540039,0.06256334602331393,0.0968329191207884,-0.17124637908359297,0.36491221732516976,-0.03720672998140184,0.23087256822297864,-0.49901197261810193,83.90789478011227,25.88143175201602,0.13403964910219057,2,-0.23666644096374512,-0.3099997043609619,-0.7583332061767578,-0.554999828338623,-0.7866659164428711,4,-0.1169615144233781,-1.2758389361061921,7.52666711807251,-3.3703766497300562,7.550000190734862,-1.3157906624805187,7.516666889190674,-0.1169615144233781
7885,2012-02-06,7.440000057220459,7.6433329582214355,7.423333168029785,7.613333225250244,43381500.0,-0.03668530529999903,-1.1290273458049154,-2.000011004005458,43.22579771868541,45.46561550300571,0.08740847823112041,0.20590553899080355,-0.23185752369940005,-0.39566408207879356,11.659014400359695,0.2999997138977051,0.006418376999276276,-0.18033325672149658,-0.4599561327854529,0.09928961934245972,-0.3201446947534752,-0.040521818689517985,-0.19385198504638534,4.807754469314854,-50.83257517688292,0.13981143803197832,2,0.0883333683013916,-0.026666879653930664,-0.47500038146972656,-0.2716670036315918,-0.7033329010009766,0,-0.0967742286950729,-1.5000039736467745,7.72333288192749,-1.2758389361061921,7.52666711807251,-3.3703766497300562,7.550000190734862,-0.0967742286950729
7886,2012-02-07,7.383333206176758,7.440000057220459,7.323332786560059,7.420000076293945,41710500.0,-0.007616512178478585,2.043487455063378,0.21153983703157583,42.494705891959654,44.63169393544567,0.17852605251169162,0.25241101567514335,-0.15817044424414384,-0.33418910843281324,10.479188464575762,0.11666727066040039,-0.0403677655739525,-0.22233340740203822,-0.5197223346528297,0.07505551984875325,-0.37102787102743395,-0.07363894377664248,-0.11623105765258668,13.432913895053957,-40.56732872830871,0.1486944636253956,2,0.16333317756652832,0.06166696548461914,-0.3966667652130127,-0.21500015258789062,-0.07666635513305664,1,-0.08577876529355644,-1.1290273458049154,7.440000057220459,-1.5000039736467745,7.72333288192749,-1.2758389361061921,7.52666711807251,-0.08577876529355644
7887,2012-02-08,7.316667079925537,7.423333168029785,7.2866668701171875,7.4000000953674325,39095400.0,-0.009029272333997973,1.1025720028757133,2.2727059925093873,38.39663606052336,43.07202988724527,0.23254532980048204,0.2925993331066703,-0.07243628701804106,-0.2653955454731145,8.678199352549973,0.13666629791259766,-0.08464210419146578,-0.2626662492752079,-0.5646796749648679,0.03934717641445218,-0.4136729621200379,-0.11165953643037785,0.45333290100097656,6.206942817990515,-44.497999740756185,0.1510067128448302,2,0.21166634559631348,0.22666597366333008,-0.32750070095062256,-0.14833402633666992,0.09999990463256836,2,-0.04829165331468388,2.043487455063378,7.383333206176758,-1.1290273458049154,7.440000057220459,-1.5000039736467745,7.72333288192749,-0.04829165331468388
7888,2012-02-09,7.426667213439941,7.5,7.316667079925537,7.3499999046325675,39142800.0,0.015034185963743951,-1.558140463287324,-0.9200112152527445,44.421489252093245,42.368918891252676,0.09606891442943066,0.1592611325737492,-0.16900427667810902,-0.3746827298724753,6.83241125836942,0.1833329200744629,-0.06796822566201577,-0.1326661348342899,-0.418246104546113,0.15291383487753318,-0.275456119690201,0.010123850021621195,0.3336661052703853,28.96560160927682,-18.986512514927437,0.14278998485591154,2,0.10166621208190918,0.12666583061218262,-0.35250043869018555,-0.2583341598510742,-0.07000017166137784,3,-0.061938959283717065,1.1025720028757133,7.316667079925537,2.043487455063378,7.383333206176758,-1.1290273458049154,7.440000057220459,-0.061938959283717065
7889,2012-02-10,7.3499999046325675,7.3933329582214355,7.27666711807251,7.326666831970215,27850800.0,-0.010323245488720767,1.1212129093785899,0.3043418769397111,43.522269082282804,42.10166208310603,0.15157416724401251,0.20357353264294265,-0.07951876313447404,-0.29284447061901364,4.900323891260464,0.15000009536743164,-0.07668438832160618,-0.18216679096221977,-0.4355210578251123,0.07118747590067276,-0.30884392439366604,-0.055489657530773506,0.4008600851058963,19.99989596256709,-25.42016681797968,0.1266771334314464,2,0.17333364486694425,0.20333313941955655,-0.18416643142700106,-0.18166685104370028,-0.10666704177856356,4,-0.06485264401666324,-1.558140463287324,7.426667213439941,1.1025720028757133,7.316667079925537,2.043487455063378,7.383333206176758,-0.06485264401666324
7890,2012-02-13,7.313333034515381,7.449999809265138,7.260000228881836,7.449999809265138,36960000.0,-0.004988689876591179,1.7804794651984515,-5.85721292379402,51.068891923584125,43.56806160307772,0.16773315660702526,0.22555158459284108,-0.041263857687036776,-0.24967708858616167,4.35444815129428,0.18999958038330167,-0.10048327019845704,-0.202166962623596,-0.4673846886670221,0.06305076341983007,-0.33477582564530906,-0.06955809960188297,0.4185592403564451,22.22202353988349,-26.00498142514296,0.13260886302171299,2,0.20166707038879395,0.24000000953674316,-0.11166644096374512,-0.14499998092651367,-0.059999942779541016,0,-0.05150402248237307,1.1212129093785899,7.3499999046325675,-1.558140463287324,7.426667213439941,1.1025720028757133,7.316667079925537,-0.05150402248237307
7891,2012-02-14,7.2733330726623535,7.3333330154418945,7.193333148956299,7.25333309173584,28426800.0,-0.005469457176946135,1.0,-0.1463412081183197,38.068181818181785,43.369716225644524,0.18951592892445746,0.2486332819721735,-0.0003228102314096759,-0.19461452613325037,4.63947961879326,0.1399998664855957,-0.11883179167928404,-0.22333357334136927,-0.5015147869314527,0.054847640248714136,-0.3624241801364114,-0.08424296654632712,0.4302456794500733,26.0869159590563,-19.449274078895726,0.13909060679504184,2,0.20833349227905273,0.27500009536743164,-0.03333306312561035,-0.10500001907348633,-0.2666659355163574,1,-0.07378541737074995,1.7804794651984515,7.313333034515381,1.1212129093785899,7.3499999046325675,-1.558140463287324,7.426667213439941,-0.07378541737074995
7892,2012-02-15,7.063333034515381,7.300000190734862,7.010000228881836,7.266666889190674,44819700.0,-0.028872600230048784,1.1481442235691453,-10.166702429487637,26.631821409216002,42.31645980743053,0.36120721067881867,0.4372067550192469,0.20905714420549426,0.029273458803531938,5.189567037164458,0.28999996185302646,-0.13316549783304144,-0.40550026893615687,-0.7378446599991539,-0.0731558778731598,-0.571672464467655,-0.23932807340465878,0.5994260693445561,10.884251131758926,-27.883947472977244,0.16617219553149837,2,0.32666707038879395,0.39333367347717285,0.1766669750213623,0.10500001907348633,-0.0066661834716796875,2,0.03445028223067714,1.0,7.2733330726623535,1.7804794651984515,7.313333034515381,1.1212129093785899,7.3499999046325675,0.03445028223067714
7893,2012-02-16,7.173333168029785,7.183332920074463,7.070000171661378,7.076666831970215,31842600.0,0.01557340323284806,-1.0606018570698004,-0.47540699119651425,34.26392879679389,40.23263577259114,0.2188279197097076,0.3025516619304618,0.09561891799314282,-0.06946442637188088,5.573384955352488,0.11999988555908203,-0.13069234170139854,-0.27000014781951887,-0.6111918765821098,0.0711915809430721,-0.4405960122008139,-0.09940428343822383,0.4241500483323417,37.12115793511966,3.0792801062324244,0.17059586438129526,2,0.15333342552185059,0.28333353996276855,0.15333342552185059,0.07833337783813477,0.009999752044677734,3,0.03392200122710243,1.1481442235691453,7.063333034515381,1.0,7.2733330726623535,1.7804794651984515,7.313333034515381,0.03392200122710243
7894,2012-02-17,7.196667194366455,7.316667079925537,7.183332920074463,7.239999771118164,28277100.0,0.0032528847873209976,-2.8094861821624897,-0.4482695684773386,36.22449985001519,39.45471378718334,0.12620128701896505,0.2602707802552455,0.07119621830546397,-0.08022169839517801,6.076054927232391,0.14333391189575195,-0.13460875211937484,-0.22616612911224365,-0.5752151546700581,0.12288289644557082,-0.4006906418911509,-0.051641616333336415,0.34206772324764234,42.4243507964271,12.535140349098285,0.17452451277890735,2,0.05833292007446289,0.25999951362609863,0.13499927520751953,0.0599992275238046,0.15666580200195224,4,0.022232492220476185,-1.0606018570698004,7.173333168029785,1.1481442235691453,7.063333034515381,1.0,7.2733330726623535,0.022232492220476185
7895,2012-02-21,7.050000190734862,7.126667022705077,7.0,7.070000171661378,49056300.0,-0.02037985079349003,-1.1111106695965425,0.4615460797799585,33.49056587859205,38.45425378569805,0.2366112157080007,0.3863148989043399,0.21837909083187235,0.07547600810110655,6.499082582329136,0.19666719436645508,-0.13650447126527343,-0.34716649055481064,-0.7268633644724938,0.032530383362872506,-0.5370149275136518,-0.1573180535959695,0.4358612580060086,15.000071525641676,-11.150705136086362,0.18984843695884138,2,0.1999998092651376,0.3383333683013925,0.3041664361953744,0.2133328914642343,0.12333297729492276,1,0.027423073317532687,-2.8094861821624897,7.196667194366455,-1.0606018570698004,7.173333168029785,1.1481442235691453,7.063333034515381,0.027423073317532687
7896,2012-02-22,7.110000133514403,7.139999866485597,7.019999980926514,7.0233330726623535,32607600.0,0.008510629951243631,-1.5714285714285905,-4.333357175213552,34.72222084248513,38.04598542813825,0.149481086042198,0.32956021439503314,0.16476093545245885,0.02856657094482795,5.828935478473684,0.11999988555908292,-0.1826174500222102,-0.2784999132156383,-0.6766034224912705,0.11960359605999393,-0.4775516678534544,-0.07944815857782217,0.3175579413775633,34.73683893515848,8.410966194527724,0.19905175463781605,2,0.1399998664855966,0.2749998569488534,0.2933329343795785,0.15333294868469327,0.08666706085205167,2,0.020159346769321074,-1.1111106695965425,7.050000190734862,-2.8094861821624897,7.196667194366455,-1.0606018570698004,7.173333168029785,0.020159346769321074
7897,2012-02-23,7.230000019073486,7.25,7.070000171661378,7.110000133514403,30413700.0,0.016877620718098063,1.249999999999989,1.3846077665416137,40.34705879432414,37.59327093283057,0.017762551154060446,0.1940437691790624,0.049659924568596914,-0.08113134265125588,5.820460412612381,0.17999982833862216,-0.19019377623875755,-0.14233338832855225,-0.5385086911746342,0.2538419145175297,-0.3404210397515932,0.05575426309448872,0.1462510868314446,72.6314901844454,43.43420150686222,0.19808765142304102,2,-0.005000114440917969,0.1549999713897705,0.19666659832000732,0.03333306312561035,-0.05666685104370117,3,-0.030889748456198518,-1.5714285714285905,7.110000133514403,-1.1111106695965425,7.050000190734862,-2.8094861821624897,7.196667194366455,-0.030889748456198518
7898,2012-02-24,7.21999979019165,7.316667079925537,7.2133331298828125,7.233333110809326,26857200.0,-0.0013831575180435207,-6.750053644231457,-0.11111111111111029,31.358052076217604,36.24169126548999,-0.00518074941052582,0.1785441995480621,0.0690571334254928,-0.0559393221343214,6.233664363429235,0.10333395004272461,-0.19341701346843276,-0.1303336143493654,-0.5076675256649095,0.24700029696617865,-0.31900057000713744,0.05833334130840662,0.11110118300468841,69.47352729035882,45.24711276648597,0.188666955657772,2,0.005000114440917969,0.16500020027160645,0.20666682720184326,0.04333329200744629,0.15333318710327237,4,-0.02262229139810179,1.249999999999989,7.230000019073486,-1.5714285714285905,7.110000133514403,-1.1111106695965425,7.050000190734862,-0.02262229139810179
7899,2012-02-27,7.28000020980835,7.3400001525878915,7.116666793823242,7.143332958221436,26101200.0,0.008310307667627637,-1.3508826526258821,-10.250053644231391,42.89942932017831,35.3339731984449,-0.0851044863642283,0.09949209494252109,0.02439527515324791,-0.09875456235462998,6.80907918883748,0.22333335876464933,-0.18268629690369487,-0.05499985218048131,-0.416488038283072,0.3064883339221094,-0.23574394523177666,0.12574424087081404,-0.2800002098083496,82.35296592579273,53.370542078000874,0.18074409305129532,2,-0.1100001335144043,0.10499978065490723,0.14666640758514404,-0.01666712760925293,0.1033329963684082,0,-0.013278473481861508,-6.750053644231457,7.21999979019165,1.249999999999989,7.230000019073486,-1.5714285714285905,7.110000133514403,-0.013278473481861508
7900,2012-02-28,7.173333168029785,7.300000190734862,7.156667232513428,7.289999961853027,26694000.0,-0.014652065756104227,1.0975465088691474,-0.8536558134341953,41.076504242491055,35.66823124559037,-0.0004300907978880275,0.18547780004766246,0.1496685792710606,0.020287512689510123,6.998672827189304,0.14333295822143466,-0.19531186096494313,-0.14250020980834943,-0.4950407337624174,0.21004031414571855,-0.318770471785383,0.03377005216868412,-0.16653316497802706,47.91659526530745,16.26636285334684,0.17627026197703388,2,-0.0033330917358398438,0.21166682243347168,0.2533334493637085,0.08999991416931152,0.323333740234375,1,0.02509291345073006,-1.3508826526258821,7.28000020980835,-6.750053644231457,7.21999979019165,1.249999999999989,7.230000019073486,0.02509291345073006
7901,2012-02-29,7.00333309173584,7.233333110809326,7.0,7.2033329010009775,47603100.0,-0.02369889594025887,-1.2580697261253777,1.7142822109961329,37.760420450155564,36.90474225013921,0.14219623933845504,0.33207395484246405,0.33732788079529463,0.19956431519126028,7.588245070146919,0.23333311080932617,-0.20620526438212217,-0.2868335962295534,-0.6523180332350877,0.07865084077598095,-0.4695758147323206,-0.10409137772678623,0.33666706085205167,0.980320658820359,-32.488425361213075,0.18274221850276728,2,0.16666698455810547,0.381666898727417,0.4233335256576538,0.25999999046325684,0.43666696548461914,2,0.024274166895553062,1.0975465088691474,7.173333168029785,-1.3508826526258821,7.28000020980835,-6.750053644231457,7.21999979019165,0.024274166895553062
7902,2012-03-01,7.03000020980835,7.0966668128967285,7.0,7.043333053588867,35522400.0,0.003807775201207786,-1.636370138694722,0.06666428247860162,33.42621669836498,36.81166312809156,0.12326639915558424,0.27874362108143735,0.3243732005665212,0.1793361761040746,8.408738073998324,0.09666681289672852,-0.23088847203604423,-0.23416647911071742,-0.5957864594127962,0.12745350119136134,-0.4149764692617568,-0.05335648895967804,0.3031999397277838,8.82358716018353,-24.173179941241948,0.1808099901510395,3,0.1399998664855957,0.3549997806549072,0.37833285331726074,0.23333287239074707,0.19666671752929688,3,0.02370796295646893,-1.2580697261253777,7.00333309173584,1.0975465088691474,7.173333168029785,-1.3508826526258821,7.28000020980835,0.02370796295646893
7903,2012-03-02,6.920000076293945,7.066667079925537,6.9166669845581055,7.050000190734862,40441500.0,-0.01564724469864609,-1.1951292697393672,9.750366582024897,32.520373110634154,36.40009349038255,0.21629822738276694,0.35938950640595735,0.44891707225450084,0.29583969831987567,9.424735861515773,0.15000009536743164,-0.23805801009902083,-0.3138332605361942,-0.6844074196577434,0.056740898585355026,-0.4991203400969688,-0.1285461809754196,0.4065360702514651,0.787344811972145,-32.454988431540485,0.18528707956077467,3,0.20833349227905273,0.42333340644836426,0.5099997520446777,0.34333300590515137,0.09999990463256836,4,0.03660882788190856,-1.636370138694722,7.03000020980835,-1.2580697261253777,7.00333309173584,1.0975465088691474,7.173333168029785,0.03660882788190856
7904,2012-03-05,6.820000171661378,6.936666965484619,6.756667137145996,6.920000076293945,33080100.0,-0.014450853111279582,1.69999034407287,0.7692293584711865,30.927891304940985,36.11535187108799,0.287480680204788,0.40922525157672407,0.5550763933913165,0.39762284609323384,10.150752396370992,0.17999982833862305,-0.2127989260945844,-0.36866652965545565,-0.7068170161994791,-0.03051604311143219,-0.5377417729274674,-0.19959128638344392,0.49014120840454023,11.656392722115726,-22.030658148280352,0.1690752432720115,3,0.22833347320556552,0.44333338737487704,0.5808330774307242,0.44333291053771884,0.2833328247070295,0,0.0811338404260995,-1.1951292697393672,6.920000076293945,-1.636370138694722,7.03000020980835,-1.2580697261253777,7.00333309173584,0.0811338404260995
7905,2012-03-06,6.71999979019165,6.793333053588867,6.663332939147949,6.7133331298828125,39567900.0,-0.014662812163150907,-1.4374935738968337,-0.06666666666666726,29.556697456654916,35.54140482821796,0.3752045140159028,0.47697402145728596,0.6593414795726638,0.49900275234231994,11.385313252152946,0.15666723251342862,-0.2097790549213503,-0.4326668977737427,-0.8092729374799239,-0.05606085806756145,-0.6209699176268337,-0.24436387792065162,0.5569331352990723,9.941549820684186,-23.686251811856707,0.18830301985309067,3,0.28166675567626953,0.49666666984558105,0.7058335542678833,0.5433332920074463,0.6333332061767569,1,0.09871033284157127,1.69999034407287,6.820000171661378,-1.1951292697393672,6.920000076293945,-1.636370138694722,7.03000020980835,0.09871033284157127
7906,2012-03-07,6.75,6.789999961853027,6.7133331298828125,6.74666690826416,26310600.0,0.004464317075148827,-1.1904606204275145,0.49996423717902866,36.647776109303805,35.13037341877126,0.3227037607983565,0.41855269737229683,0.6332902987521631,0.46918669642789723,12.304825326006142,0.07666683197021484,-0.2125397284498316,-0.3710000276565548,-0.7716785022208441,0.029678446907734468,-0.5713392649386995,-0.17066079037441018,0.4778449265833009,20.000066023524184,-15.82285206052417,0.2003392372821447,3,0.2516665458679199,0.46666646003723145,0.6833332777023315,0.5133330821990967,0.5566668510437012,2,0.11061731974283862,-1.4374935738968337,6.71999979019165,1.69999034407287,6.820000171661378,-1.1951292697393672,6.920000076293945,0.11061731974283862
7907,2012-03-08,6.9633331298828125,7.010000228881836,6.710000038146973,6.809999942779541,53905200.0,0.03160490813078698,1.4324268943106404,46.0032904148784,41.775473692466875,36.28786470946562,0.07550623893923802,0.1869778821345296,0.4237800847114759,0.2590897278251978,12.691615027779415,0.3000001907348633,-0.19309073500910934,-0.1400002002716061,-0.5354776335750593,0.2554772330318471,-0.3377389169233327,0.05773851638012051,0.21935083770565988,74.38006367536676,37.12182458805762,0.1977387166517265,3,0.03833341598510742,0.25333333015441895,0.4841667413711548,0.2999999523162842,0.3966670036315909,3,0.06845384508347774,-1.1904606204275145,6.75,-1.4374935738968337,6.71999979019165,1.69999034407287,6.820000171661378,0.06845384508347774
7908,2012-03-09,6.966667175292969,7.016666889190674,6.869999885559082,6.976666927337647,34856400.0,0.00047880021650104077,2.259278489798297,-0.065215836399094,40.84882639511549,36.0600199400142,0.03627231506381268,0.15538129041079962,0.42535366168235456,0.2571280291356546,13.430466870818405,0.1466670036315918,-0.17939702782975786,-0.11366615295410121,-0.48258041691988396,0.25524811101168154,-0.2981232849369926,0.07079097902879017,0.1744687100202622,85.84916227504908,47.210166142376586,0.18445713198289154,3,0.0149993896484375,0.2499992847442627,0.4741659164428711,0.29666590690612793,0.5133328437805176,4,0.037320535846287806,1.4324268943106404,6.9633331298828125,-1.1904606204275145,6.75,-1.4374935738968337,6.71999979019165,0.037320535846287806
7909,2012-03-12,6.873332977294923,7.006667137145996,6.866666793823242,6.976666927337647,25674300.0,-0.013397252323040787,-1.4000130790012182,10.3336512326537,42.65927769280157,36.235883656715366,0.07359348192896853,0.22258589377329496,0.5268030485006454,0.35524432436282627,14.052746666275858,0.1400003433227539,-0.18683766946494273,-0.18316700458526558,-0.5401227742592036,0.17378876508867247,-0.3616448894222346,-0.004689119748296555,0.22957867232508544,59.433869324354674,17.06921407989502,0.17847788483696883,3,0.07500004768371493,0.3433334827423087,0.5675001144409171,0.3900001049041739,0.5300002098083478,0,0.021338556434859823,2.259278489798297,6.966667175292969,1.4324268943106404,6.9633331298828125,-1.1904606204275145,6.75,0.021338556434859823
7910,2012-03-13,6.936666965484619,6.949999809265138,6.786666870117188,6.806666851043701,36237600.0,0.009214450747390135,1.085112858847282,-1.2580581153354529,42.81771077843273,36.79780480430172,-0.02999650912154017,0.13658915559988571,0.47076812832445647,0.29205301111625115,15.084798208369241,0.16333293914794922,-0.18094934855776312,-0.10099971294403076,-0.4402048583420344,0.23820543245397285,-0.270602285643033,0.06860285975497149,0.13107838729762467,73.9130840409437,29.32018596238632,0.16960257269900195,3,-0.05666708946228027,0.21666598320007324,0.5133328437805176,0.32666611671447754,0.25,1,0.02402681744893953,-1.4000130790012182,6.873332977294923,2.259278489798297,6.966667175292969,1.4324268943106404,6.9633331298828125,0.02402681744893953
7911,2012-03-14,6.736667156219482,6.933332920074463,6.699999809265138,6.9166669845581055,40389000.0,-0.02883226342857359,1.1875146684428903,-1.3846128452481385,30.829093695985364,36.5092355818151,0.1432645700650621,0.31022734805815233,0.6754636581504894,0.49257744041896423,16.007910698221657,0.23666715621948153,-0.20825180629195117,-0.2741662263870239,-0.6197236459013791,0.07139119312733122,-0.4469449361442015,-0.10138751662984635,0.29872520347201803,11.57914708499762,-28.249803906759368,0.17277870975717746,3,0.12833285331726074,0.3449993133544922,0.734166145324707,0.5266659259796143,0.46666574478149503,2,0.09153871281581738,1.085112858847282,6.936666965484619,-1.4000130790012182,6.873332977294923,2.259278489798297,6.966667175292969,0.09153871281581738
7912,2012-03-15,7.306666851043701,7.320000171661378,6.739999771118164,6.75333309173584,96821400.0,0.0846115269771015,-1.000000000000003,-3.0740793722697735,52.34657664273534,38.7121470853819,-0.42841525020233107,-0.2536104187140724,0.1063488861724462,-0.07442936835604463,15.574344111097874,0.5833330154418954,-0.21317993370585953,0.28366677761077863,-0.0859696949133717,0.653303250134929,0.09884854134870391,0.46848501387285335,-0.643333911895752,97.84946567351273,59.21868459684465,0.18481823626207505,3,-0.3150002956390381,-0.22500038146972656,0.18916642665863037,-0.04333376884460449,-0.14333391189575195,3,0.0,1.1875146684428903,6.736667156219482,1.085112858847282,6.936666965484619,-1.4000130790012182,6.873332977294923,0.0
7913,2012-03-16,7.4166669845581055,7.513332843780518,7.303332805633545,7.353332996368407,61854600.0,0.015054762418611034,-1.5714127232970452,0.11445892668634497,53.60280872535107,41.23158235431635,-0.5146780950683132,-0.3630601698281746,-0.008132350109327113,-0.18422613543826216,15.374750477099136,0.21000003814697266,-0.19621422859214466,0.38150022029876673,-0.023315750604171903,0.7863161912017054,0.17909223484729786,0.5839082057502356,-0.7402007007598881,88.11484900769955,52.742032637773946,0.20240798545146912,3,-0.32833409309387207,-0.32833409309387207,0.11916625499725342,-0.1533339023590088,-0.1466670036315918,4,-0.007640473970543016,-1.000000000000003,7.306666851043701,1.1875146684428903,6.736667156219482,1.085112858847282,6.936666965484619,-0.007640473970543016
7914,2012-03-19,7.356667041778564,7.433332920074463,7.3400001525878915,7.386666774749756,23613600.0,-0.00808987957858498,-1.947342267730818,-0.4736750965585335,54.95496215336244,44.05361176506163,-0.4140925257141381,-0.306155596434194,0.04552226760418954,-0.12436965835056579,15.832230735666778,0.09333276748657138,-0.17635818080834564,0.3135002851486197,-0.11061759838389662,0.737618168681136,0.10144134338236199,0.5255592269148774,-0.6467260955810543,80.73780415235409,45.01216550860772,0.21205894176625814,3,-0.2500007152557364,-0.26833415031433017,0.18416619300842374,-0.09333395957946689,0.029999732971192294,0,0.01676478989663588,-1.5714127232970452,7.4166669845581055,-1.000000000000003,7.306666851043701,1.1875146684428903,6.736667156219482,0.01676478989663588
7915,2012-03-20,7.243332862854004,7.303332805633545,7.143332958221436,7.303332805633545,33089100.0,-0.015405642022526478,4.333333333333304,2.0000158947133593,56.69143024276105,46.280684446556876,-0.24442016370572262,-0.1871922213420918,0.15181558204450152,-0.008166989820725945,15.385924976752957,0.21333408355712713,-0.14737368484283753,0.19049947261810285,-0.24298379945185822,0.6239827446880639,-0.02624216341687724,0.40724110865308294,-0.5012562407531744,66.80326883717545,25.58035124107336,0.21674163603498045,3,-0.13666653633117676,-0.1549999713897705,0.29500043392181396,0.020000219345092773,0.2200002670288086,1,0.022089323696526053,-1.947342267730818,7.356667041778564,-1.5714127232970452,7.4166669845581055,-1.000000000000003,7.306666851043701,0.022089323696526053
7916,2012-03-21,7.25333309173584,7.28000020980835,7.176667213439941,7.25,20259900.0,0.0013806115321746137,2.647004375631101,-0.05555158190878096,56.285153814587275,47.89287112679248,-0.1961404245133629,-0.19595019463595786,0.13109186652049054,-0.016595267403666902,14.982494804166379,0.1033329963684082,-0.10402005643855539,0.19333305358886754,-0.24878307213047712,0.6354491793082122,-0.02772500927080479,0.4143911164485399,-0.480406220767823,66.37933107534421,20.188227024290285,0.2210580628596725,3,-0.1466667652130127,-0.16500020027160645,0.28083348274230957,0.009999990463256836,0.21000003814697266,2,-0.009191102270923901,4.333333333333304,7.243332862854004,-1.947342267730818,7.356667041778564,-1.5714127232970452,7.4166669845581055,-0.009191102270923901
7917,2012-03-22,7.006667137145996,7.179999828338622,6.949999809265138,7.179999828338622,36087300.0,-0.03400725590155029,1.6538562055542632,-52.00357653791104,52.26481574338153,49.16131438771093,0.06405495313374754,0.03491653108083881,0.35857400847895526,0.22351804307097112,15.408676104371915,0.30333328247070224,-0.0516585229547708,-0.042166256904602406,-0.47743198383878127,0.39309947002957646,-0.2597991203716923,0.17546660656248747,-0.20412402726547896,10.059294308846603,-40.145263570743964,0.21763286346708952,3,0.09999918937683105,0.0816657543182373,0.5083327293395996,0.2566659450531006,0.42333269119262606,3,0.028068375449484817,2.647004375631101,7.25333309173584,4.333333333333304,7.243332862854004,-1.947342267730818,7.356667041778564,0.028068375449484817
7918,2012-03-23,7.056666851043701,7.083333015441895,6.940000057220459,7.0466670989990225,29591700.0,0.007136019582353326,3.5263934586685957,-0.057691090906595424,56.35061870185463,50.682574499827936,0.031474093150309024,-0.02945737511935853,0.29011322944887397,0.16495450852864302,16.18686999110937,0.14333295822143644,-0.01131469303131638,0.016000103950500666,-0.4118086943121231,0.4438089022131244,-0.19790429518081165,0.22990450308181298,-0.22569215180718416,23.648696976785097,-30.13352333703132,0.21390439913131193,3,0.04999947547912598,0.03166604042053223,0.3666665554046631,0.2066662311553955,0.5033330917358398,4,0.015115647423325829,1.6538562055542632,7.006667137145996,2.647004375631101,7.25333309173584,4.333333333333304,7.243332862854004,0.015115647423325829
7919,2012-03-26,7.183332920074463,7.193333148956299,7.086667060852051,7.139999866485597,36422400.0,0.017949843985057612,2.3683933142599005,4.333412808163181,62.25748179694321,52.84254905744021,-0.05206977882817476,-0.17258538082298358,0.14392816158513533,0.03516437431526409,16.430166702183936,0.13666629791259766,0.01252466605457414,0.1474995374679562,-0.27100724413577737,0.5660063190716897,-0.06175385333391059,0.35675292826982297,-0.3250638950561857,66.9724553915933,7.328891050351643,0.20925339080186667,3,-0.07666659355163574,-0.09500002861022949,0.20833373069763184,0.08000016212463379,0.33333396911621094,0,0.01206502076631466,3.5263934586685957,7.056666851043701,1.6538562055542632,7.006667137145996,2.647004375631101,7.25333309173584,0.01206502076631466
7920,2012-03-27,7.353332996368407,7.389999866485597,7.190000057220459,7.206666946411133,43363500.0,0.02366590525393364,-1.222222222222232,3.384623002773058,64.86041011260633,56.62380643706476,-0.17517133456691436,-0.3461565213160691,-0.036065939693113336,-0.1331708214851961,16.616019271266186,0.2066669464111337,0.04380894007766045,0.30849962234496964,-0.12973426534441135,0.7467335100343506,0.08938267850027959,0.5276165661896597,-0.4688614185996407,91.85180318696861,26.070263240793338,0.2191169438446904,3,-0.2266666889190665,-0.2650001049041739,0.002500414848328525,-0.08999991416931064,0.1333341598510751,1,0.004533152299482479,2.3683933142599005,7.183332920074463,3.5263934586685957,7.056666851043701,1.6538562055542632,7.006667137145996,0.004533152299482479
7921,2012-03-28,7.173333168029785,7.3400001525878915,7.119999885559082,7.320000171661378,36107400.0,-0.024478672246655897,1.3571419448283133,-1.000006502352238,55.25876241487388,56.94738263396903,0.08189570522287326,-0.1610234566077633,0.13153474283566524,0.04645283611324302,16.085147827006193,0.23333311080932528,0.07744697472097517,0.11999979019165075,-0.32142789092107016,0.5614274713043717,-0.1007140503647097,0.3407136307480112,-0.26370713962054815,51.85182437974045,-12.311567885548214,0.2207138405563606,3,0.053333282470703125,-0.08500027656555176,0.14583361148834229,0.08999991416931152,0.21000003814697266,2,0.040427504907412315,-1.222222222222232,7.353332996368407,2.3683933142599005,7.183332920074463,3.5263934586685957,7.056666851043701,0.040427504907412315
7922,2012-03-29,7.196667194366455,7.2033329010009775,7.00333309173584,7.110000133514403,47149800.0,0.0032528847873209976,3.0000572213320593,-0.5909104209270368,55.70247648583358,57.180679051800425,0.04617288932967778,-0.18048453637724826,0.09678421498391376,0.02196971349077259,15.674201402814658,0.1999998092651376,0.10978896451625442,0.13500046730041504,-0.31084317791327987,0.58084411251411,-0.08792135530643197,0.35792228990726205,-0.2628928933423671,57.03716576350127,-4.2020601742766885,0.2229218226068473,3,-0.01000070571899414,-0.10833430290222168,0.12083280086517334,0.0666658878326416,0.1333327293395996,3,0.037054087442740524,1.3571419448283133,7.173333168029785,-1.222222222222232,7.353332996368407,2.3683933142599005,7.183332920074463,0.037054087442740524
7923,2012-03-30,7.173333168029785,7.260000228881836,7.1500000953674325,7.236667156219482,35161800.0,-0.0032423378358993338,-1.0000000000000162,-0.730773463032443,57.7054803748134,57.48629218751721,0.0350455115027124,-0.144612680925297,0.10615348748111053,0.044486301662360894,14.834492106881726,0.11000013351440341,0.18086153018243856,0.09899978637695295,-0.34428453778363455,0.5422841105375404,-0.12264237570334124,0.32064194845724714,-0.21637652529544038,43.965524683098536,-16.779074401898356,0.22164216208029397,3,-0.008333206176757812,-0.08500027656555176,0.13166677951812744,0.08999991416931152,0.15666675567626953,4,0.035780669083202765,3.0000572213320593,7.196667194366455,1.3571419448283133,7.173333168029785,-1.222222222222232,7.353332996368407,0.035780669083202765
7924,2012-04-02,7.373332977294923,7.426667213439941,7.103332996368407,7.113333225250244,40511100.0,0.027881014945255744,-1.309528391374014,-4.105216795536864,60.479983483888006,57.907242547642426,-0.18141985833076024,-0.31730087342560953,-0.10330343480327642,-0.15602784349429477,13.47476108585021,0.3233342170715341,0.18112664981557813,0.27133295536041313,-0.1741794590264787,0.716845369747305,0.04857674816696722,0.49408916255385904,-0.3941212865187307,87.40138500286123,27.15253699966152,0.22275620719344585,4,-0.18999934196472257,-0.28500008583068936,-0.06833302974701017,-0.10999989509582608,-0.15333318710327237,0,0.025316497445514896,-1.0000000000000162,7.173333168029785,3.0000572213320593,7.196667194366455,1.3571419448283133,7.173333168029785,0.025316497445514896
7925,2012-04-03,7.383333206176758,7.443333148956299,7.300000190734862,7.369999885559082,39435600.0,0.0013562698053417588,1.149996423717916,0.05128205128205111,67.07744328388921,59.1063858220093,-0.18938885641871472,-0.289922259721795,-0.12144256004778242,-0.16776684974370326,11.762085779140055,0.14333295822143644,0.16953823838768134,0.24816651344299334,-0.1758518206906885,0.6721848475766752,0.036157346376152866,0.4601756805098338,-0.38275666928039254,86.36365114164555,19.13395182979501,0.2120091670668407,4,-0.1916666030883789,-0.2950003147125244,-0.10583317279815674,-0.12000012397766113,-0.15666627883911133,1,0.01805873841673189,-1.309528391374014,7.373332977294923,-1.0000000000000162,7.173333168029785,3.0000572213320593,7.196667194366455,0.01805873841673189
7926,2012-04-04,7.49666690826416,7.533332824707031,7.323332786560059,7.323332786560059,53939700.0,0.015349937341658793,-1.4230663424188739,13.000071525641943,56.61252522892313,59.58946465373615,-0.2956684395050475,-0.36306388719860916,-0.23273939271816424,-0.27692879380098834,10.077906760584666,0.21000003814697266,0.16127898771968052,0.32416687011718714,-0.08838955091210021,0.7367232911464745,0.11788865960254302,0.5304450806318313,-0.47558011909242914,93.0818990724163,28.49746890001333,0.20627821051464373,4,-0.26000046730041504,-0.3983340263366699,-0.21916687488555908,-0.23333382606506348,-0.27666711807250977,2,-0.0013338930710199426,1.149996423717916,7.383333206176758,-1.309528391374014,7.373332977294923,-1.0000000000000162,7.173333168029785,-0.0013338930710199426
7927,2012-04-05,7.440000057220459,7.466667175292969,7.386666774749756,7.4633331298828125,31578000.0,-0.007558939424297084,4.333153201837341,-0.13461326848377478,50.84336327752964,58.97754738436671,-0.1911729874759205,-0.28338462403417175,-0.1833563882643876,-0.21919820363398124,9.576445295530494,0.1100001335144043,0.15640920141007886,0.24366667270660436,-0.17306451649157228,0.660397861904781,0.03530107810751648,0.45203226730569224,-0.38817850591660985,78.29469657065236,15.997395511922697,0.20836559459908816,4,-0.17166709899902344,-0.34166717529296875,-0.1625000238418579,-0.1766669750213623,-0.2600002288818368,3,-0.007616512178478585,-1.4230663424188739,7.49666690826416,1.149996423717916,7.383333206176758,-1.309528391374014,7.373332977294923,-0.007616512178478585
7928,2012-04-09,7.2266669273376465,7.309999942779541,7.21999979019165,7.236667156219482,29182500.0,-0.02867380755941995,-6.713912048389734,0.4285860257903664,45.77006453743005,57.14561213330968,0.054546793470969135,-0.052253293411222757,0.016625044605898864,-0.010235746988779937,8.814810489302646,0.2200002670288086,0.14646387920159576,0.01733355522155744,-0.38521144372734994,0.4198785541704648,-0.1839389442528958,0.2186060546960107,-0.1459546996296064,28.682320978071175,-29.99013759075619,0.20127249947445355,4,0.04166603088378906,-0.12833404541015625,0.05083310604095459,0.036666154861450195,-0.05666685104370117,0,0.014298845845172714,4.333153201837341,7.440000057220459,-1.4230663424188739,7.49666690826416,1.149996423717916,7.383333206176758,0.014298845845172714
7929,2012-04-10,7.019999980926514,7.206666946411133,6.989999771118164,7.206666946411133,36044100.0,-0.02859782365634367,1.3214303048261804,18.6662693114629,43.149300585456345,54.73326663029303,0.26329694318606833,0.17493391497472643,0.20962761954897324,0.19177242404518147,8.24186378634476,0.23666715621948242,0.15896414512680757,-0.19666674137115514,-0.5782360960522599,0.18490261330994961,-0.3874514187117075,-0.005882064030602763,0.5133328437805176,5.521513850517618,-49.969327179656304,0.19078467734055238,4,0.24166631698608398,0.07833290100097656,0.21583354473114014,0.2866666316986084,0.15333318710327148,1,0.044159536128463905,-6.713912048389734,7.2266669273376465,4.333153201837341,7.440000057220459,-1.4230663424188739,7.49666690826416,0.044159536128463905
7930,2012-04-11,7.103332996368407,7.156667232513428,7.073332786560059,7.136666774749756,19138800.0,0.011870799952750977,1.2727154505377323,0.17857352689485467,45.596866200150075,53.659722606434826,0.15731547623501463,0.11038690082347369,0.11428398421699537,0.10400502633827902,7.3113384356037,0.13666725158691406,0.16179294247460074,-0.1216670274734506,-0.48429859644668394,0.24096454149978275,-0.30298281196006727,0.059648757013166076,0.419133167266847,20.85888655248296,-31.88091910046955,0.18131578448661687,4,0.15833330154419034,-0.005000114440917081,0.052500605583191806,0.20833349227905362,-0.09666585922241122,2,0.0164242326641435,1.3214303048261804,7.019999980926514,-6.713912048389734,7.2266669273376465,4.333153201837341,7.440000057220459,0.0164242326641435
7931,2012-04-12,7.353332996368407,7.380000114440918,7.119999885559082,7.163332939147949,28622100.0,0.03519474592107863,1.1369797514839048,-5.699925614396297,60.1562218420565,54.1545832015707,-0.07204244857064168,-0.09596547089510388,-0.14377973118050758,-0.14731746832748183,5.763865220212034,0.27666711807251065,0.14781073624772922,0.0974996805191033,-0.18668683521449925,0.38168619625270583,-0.04459357734769753,0.23959293838590412,0.15848383941650557,76.22363561427849,17.337958289775806,0.14209325786680121,4,-0.09166669845580966,-0.23666667938232333,-0.24416649341583163,-0.06999993324279696,-0.4266657829284659,3,-0.017225667475322726,1.2727154505377323,7.103332996368407,1.3214303048261804,7.019999980926514,-6.713912048389734,7.2266669273376465,-0.017225667475322726
7932,2012-04-13,7.306666851043701,7.380000114440918,7.24666690826416,7.336667060852051,26032200.0,-0.006346257587920068,1.2857189567861624,-0.15789579354463143,57.338549612978184,54.11381311692235,-0.009087599248316813,-0.0519635223831596,-0.10696041862762229,-0.09917163372545623,6.113365786953899,0.1333332061767578,0.11043508425263227,0.05083353519439715,-0.2333529805392054,0.3350200509279997,-0.09125972267240368,0.19292679306119798,0.19471364344787645,81.1966156818154,17.11617950604456,0.14209325786680121,4,-0.045000553131103516,-0.1900005340576172,-0.1975003480911255,-0.02333378791809082,-0.19666671752929776,4,-0.011861367518032018,1.1369797514839048,7.353332996368407,1.2727154505377323,7.103332996368407,1.3214303048261804,7.019999980926514,-0.011861367518032018
7933,2012-04-16,7.360000133514403,7.433332920074463,7.263332843780518,7.313333034515381,24865200.0,0.00729926292767602,-1.3181699958385351,-1.5555590876579215,55.41923612492539,53.55150785481539,-0.03705423187902479,-0.1156913717316943,-0.16897160707352032,-0.15171132236644436,5.820933132059895,0.1700000762939453,0.1116587742734172,0.10700016021728409,-0.17150792716585084,0.385508247600419,-0.03225388347428293,0.2462542039088511,0.13115274650970576,83.45876306955603,18.928537492412303,0.13925404369156724,4,-0.09833383560180575,-0.24333381652831942,-0.2508336305618277,-0.07666707038879306,-0.3166670799255362,0,-0.02445656275957575,1.2857189567861624,7.306666851043701,1.1369797514839048,7.353332996368407,1.2727154505377323,7.103332996368407,-0.02445656275957575
7934,2012-04-17,7.480000019073486,7.543333053588867,7.266666889190674,7.320000171661378,46660500.0,0.016304331981279896,-1.0749982118589514,3.428536395961954,54.00844785969652,52.09939725212732,-0.15682391027139797,-0.23818982280804057,-0.3027740044538767,-0.266486099411928,5.665749460340419,0.27666616439819336,0.11387696214564436,0.22083339691162074,-0.07241113676924638,0.5140779305924879,0.07421113007118674,0.36745566375205474,-0.49000024795532227,86.52489392915625,24.399323487112902,0.14662226684043372,4,-0.2133336067199707,-0.3583335876464844,-0.3808335065841675,-0.19666695594787598,-0.3233327865600586,1,-0.04144384251190669,-1.3181699958385351,7.360000133514403,1.2857189567861624,7.306666851043701,1.1369797514839048,7.353332996368407,-0.04144384251190669
7935,2012-04-18,7.403333187103271,7.673333168029785,7.343332767486572,7.5,46561200.0,-0.010249576440470642,-2.0461436887221187,-0.6041681567842161,57.7878046252305,52.22998385171703,-0.08607325526131948,-0.15696947252092475,-0.23195107623685463,-0.18498692648227077,6.322451977624969,0.3300004005432129,0.11286213771765219,0.13616654872894163,-0.16390957454657862,0.4362426720044619,-0.013871512908818495,0.28620461036670175,-0.40226675033569226,51.20481823885047,-11.715503502434423,0.15003806163776026,4,-0.07166671752929599,-0.21666669845580966,-0.320833444595336,-0.12000012397766024,-0.2866663932800284,2,-0.03106709008776609,-1.0749982118589514,7.480000019073486,-1.3181699958385351,7.360000133514403,1.2857189567861624,7.306666851043701,-0.03106709008776609
7936,2012-04-19,7.186666965484619,7.429999828338622,7.119999885559082,7.4099998474121085,45978300.0,-0.029266036816509522,1.3544343221988724,2.310336662967043,49.70059196332408,52.103009261249746,0.09163106073843963,0.057388549405487765,-0.02194010595958673,0.039079691147886564,6.665848112455783,0.3099999427795401,0.08284567118516861,-0.07716636657714826,-0.3793630925211646,0.2250303593668681,-0.22826472954915644,0.07393199639485992,-0.15870985946655214,12.048268563904228,-49.484019506539966,0.15109836297200835,4,0.14499950408935547,-4.76837158203125e-07,-0.17000055313110352,0.09666609764099121,-0.06333398818969638,3,-0.0250463572617331,-2.0461436887221187,7.403333187103271,-1.0749982118589514,7.480000019073486,-1.3181699958385351,7.360000133514403,-0.0250463572617331
7937,2012-04-20,7.2033329010009775,7.2733330726623535,7.1500000953674325,7.2033329010009775,29586300.0,0.0023190076284875794,-1.3125162051731216,-0.0,50.90179631105483,52.67320168054138,0.04231310084073048,0.059249516209889386,-0.04305567273806066,0.03121032900764842,6.149526358136197,0.12333297729492099,0.03727582560410703,-0.07033371925353915,-0.349194397457981,0.20852695895090267,-0.20976405835576006,0.06909661984868176,-0.14956075250244183,15.06018489793402,-46.68267422610603,0.13943033910222077,4,0.12833356857299716,0.0033335685729971587,-0.22999966144561856,0.0800001621246329,-0.06999969482421964,4,-0.03840801075882394,1.3544343221988724,7.186666965484619,-2.0461436887221187,7.403333187103271,-1.0749982118589514,7.480000019073486,-0.03840801075882394
7938,2012-04-23,7.163332939147949,7.179999828338622,7.036666870117188,7.119999885559082,25531800.0,-0.005552979766833999,2.739112587229954,100.0,43.01551424232309,52.65833653130435,0.0808908991169428,0.11346792484227297,-0.011608062581284884,0.07624436164849158,5.533525097562329,0.16666603088378906,0.007748042808572997,-0.11566698551177979,-0.38079508103203974,0.14946111000848017,-0.24823103327190932,0.016897062248349748,0.5100002288818359,19.89520561180229,-37.00741281959038,0.1325640477601299,4,0.1916670799255371,0.14333367347717285,-0.12666642665863037,0.12000012397766113,-0.20333290100097656,0,-0.007445250149142102,-1.3125162051731216,7.2033329010009775,1.3544343221988724,7.186666965484619,-2.0461436887221187,7.403333187103271,-0.007445250149142102
7939,2012-04-24,7.269999980926514,7.300000190734862,7.163332939147949,7.186666965484619,21511200.0,0.014890699997430534,-1.1025558261685946,1.923082001848673,46.458334388832945,52.754055218935775,0.014992313761807097,0.014363074329641456,-0.12329271202429393,-0.024717238817077103,5.430723322553717,0.13666725158691317,-0.007032032056918602,-0.013333296775817516,-0.27468386700728864,0.2480172734556536,-0.14400858189155308,0.11734198833991805,0.3905998611450192,36.649200935300314,-15.844090141955597,0.1306752851157355,4,0.08500003814697266,0.0366666316986084,-0.18166708946228027,0.01333308219909668,-0.30666685104370117,1,-0.031178394488628247,2.739112587229954,7.163332939147949,-1.3125162051731216,7.2033329010009775,1.3544343221988724,7.186666965484619,-0.031178394488628247
7940,2012-04-25,7.386666774749756,7.433332920074463,7.300000190734862,7.329999923706055,29583300.0,0.016047702081062987,-1.2857107824103586,0.6800048065368902,46.56963964464996,51.2444349747795,-0.06398576163942771,-0.10506513714378052,-0.24254282370943692,-0.1404243250465793,5.702207051136625,0.16333293914794922,0.0060596212454093745,0.10166680812835693,-0.16197843462316097,0.36531205087987484,-0.030155813247402463,0.23348942950411633,0.2614544078826899,88.23540725763309,39.187744241461665,0.13182262137575904,4,-0.03166675567626953,-0.08000016212463379,-0.2891671657562256,-0.10333371162414551,-0.6133337020874023,2,-0.03113712168830307,-1.1025558261685946,7.269999980926514,2.739112587229954,7.163332939147949,-1.3125162051731216,7.2033329010009775,-0.03113712168830307
7941,2012-04-26,7.4633331298828125,7.480000019073486,7.283332824707031,7.383333206176758,31690800.0,0.010379019044845617,2.470586255353882,1.4117587660616464,50.71867859367937,50.508893750412966,-0.1379104354915892,-0.16747815101618535,-0.3196653737634403,-0.215781850659031,6.336677296769586,0.19666719436645508,0.04464668697609042,0.16383316516876256,-0.10578454116004732,0.43345087149757244,0.029024312004357178,0.29864201833316795,0.17255896649932811,96.24054974686389,48.790125586774025,0.13480885316440505,4,-0.10833311080932617,-0.15666651725769043,-0.3658335208892822,-0.18000006675720215,-0.6833329200744629,3,-0.04644926469535915,-1.2857107824103586,7.386666774749756,-1.1025558261685946,7.269999980926514,2.739112587229954,7.163332939147949,-0.04644926469535915
7942,2012-04-27,7.4633331298828125,7.533332824707031,7.406667232513428,7.5,16349700.0,0.0,1.4516114146485528,-0.45833631356841426,58.39242795269906,50.83924839794338,-0.12667108536908245,-0.15439161488153008,-0.3133610097748356,-0.2140339586435589,6.648101328728254,0.12666559219360352,0.0758749594195951,0.15049986839294416,-0.12403564449809856,0.4250353812839869,0.013232111947423242,0.2877676248384651,0.16057446197402925,85.90608150662834,34.59112407503932,0.13726775644552122,4,-0.10833311080932617,-0.15666651725769043,-0.3658335208892822,-0.18000006675720215,-0.6866660118103027,4,-0.04555607349570745,2.470586255353882,7.4633331298828125,-1.2857107824103586,7.386666774749756,-1.1025558261685946,7.269999980926514,-0.04555607349570745
7943,2012-04-30,7.429999828338622,7.483333110809326,7.380000114440918,7.443333148956299,25026000.0,-0.004466275451476931,1.2142806053112898,0.36363399916773126,66.57683863420257,52.235736261777376,-0.09204346620500559,-0.10629328098319846,-0.2775268734149199,-0.18115134000984323,7.171697769240732,0.1033329963684082,0.0580744216989153,0.10433323383331228,-0.1667193506234188,0.37538581829004336,-0.031193058395053264,0.23985952606167782,0.1821629490834269,72.0721545055968,14.346460827844226,0.13552629222836537,4,-0.07499980926513583,-0.12333321571350009,-0.3325002193450919,-0.1466667652130118,-0.46666669845580966,0,-0.039928213864871664,1.4516114146485528,7.4633331298828125,2.470586255353882,7.4633331298828125,-1.2857107824103586,7.386666774749756,-0.039928213864871664
7944,2012-05-01,7.559999942779541,7.663332939147949,7.436666965484619,7.449999809265138,22466100.0,0.01749665106923537,-2.317083552854237,-8.25001788140987,67.79223896479897,53.34734007728498,-0.23412270252399203,-0.23356683236943532,-0.4042162190558578,-0.30978630812075725,7.6866911896771795,0.23333311080932706,0.052854706046357336,0.22499999999999964,-0.06514622378278645,0.5151462237827857,0.0799268881086066,0.3700731118913927,-0.5233330726623526,72.80711440825782,9.98766001364445,0.1450731118913931,5,-0.21000003814697266,-0.2283334732055664,-0.46250033378601074,-0.27666687965393066,-0.5633330345153809,1,-0.07936506735104154,1.2142806053112898,7.429999828338622,1.4516114146485528,7.4633331298828125,2.470586255353882,7.4633331298828125,-0.07936506735104154
7945,2012-05-02,7.516666889190674,7.539999961853027,7.449999809265138,7.506667137145996,16395600.0,-0.005731885438736595,2.1765190975874202,0.09090672643018535,57.585177574149796,54.22340514515451,-0.19335607393516074,-0.18944555743059954,-0.35327943036413956,-0.26367628001096755,8.165120732540975,0.11000013351440341,0.04747466912138787,0.1750002622604372,-0.12575521792750166,0.47575574244837604,0.024622522166468208,0.32537800235440617,-0.4674666976928705,61.4036826875538,0.26821017972305583,0.1503777400939692,5,-0.16666698455810547,-0.18500041961669922,-0.41916728019714355,-0.23333382606506348,-0.48999977111816406,2,-0.07361424517874826,-2.317083552854237,7.559999942779541,1.2142806053112898,7.429999828338622,1.4516114146485528,7.4633331298828125,-0.07361424517874826
7946,2012-05-03,7.486667156219482,7.6666669845581055,7.4766669273376465,7.579999923706055,19196400.0,-0.003991095177349524,-2.352945383861291,-9.33350817796004,58.4905923495419,55.06660470498642,-0.12999661896644277,-0.16889260401347705,-0.3178020626834712,-0.22849107813584268,8.473579294880542,0.19000005722045898,0.035002717546881,0.14550051689147914,-0.15420140383999303,0.4452024376229513,-0.004350443474256949,0.2953514772572152,-0.42518430976867627,37.20940677063927,-20.50493057524158,0.1498509603657363,5,-0.13500022888183594,-0.1550006866455078,-0.3791675567626953,-0.20333409309387207,-0.4933342933654785,3,-0.09528059264188515,2.1765190975874202,7.516666889190674,-2.317083552854237,7.559999942779541,1.2142806053112898,7.429999828338622,-0.09528059264188515
7947,2012-05-04,7.383333206176758,7.460000038146973,7.300000190734862,7.460000038146973,29370000.0,-0.013802396698894381,3.1739000634399606,0.8214353226078382,51.0510400857105,55.959440909807235,0.0017383167055564641,-0.0738057217965622,-0.2139468373398392,-0.12201017818346838,8.47879122883033,0.18666696548462003,0.01836864140528327,0.04499990940094012,-0.2518255095684854,0.3418253283703656,-0.10341280008377307,0.1934126188856533,-0.2976429942016594,22.727178148034668,-30.41990154895052,0.1484127094847128,5,0.03166675567626953,-0.0516667366027832,-0.22583353519439697,-0.16333317756652832,-0.12666606903076172,4,-0.08171553138949106,-2.352945383861291,7.486667156219482,2.1765190975874202,7.516666889190674,-2.317083552854237,7.559999942779541,-0.08171553138949106
7948,2012-05-07,7.329999923706055,7.4099998474121085,7.289999961853027,7.346666812896728,14871000.0,-0.007223469533527926,-1.4827524972252868,0.21739373810500018,42.81149181431493,55.55423617930523,0.09074204772035355,-0.013000610224196407,-0.1603788828130739,-0.06357272909254785,9.237246749471915,0.11999988555908114,0.031860622203984335,-0.013500022888183416,-0.3057027268749426,0.27870268109857577,-0.15960137488156345,0.13260132910519662,-0.2210706408276364,10.61944886116203,-36.723198569052514,0.14610135199337965,5,0.14499998092651367,0.0016665458679199219,-0.19250023365020752,-0.11333346366882324,-0.08333301544189453,0,-0.07548878736601394,3.1739000634399606,7.383333206176758,-2.352945383861291,7.486667156219482,2.1765190975874202,7.516666889190674,-0.07548878736601394
7949,2012-05-08,7.329999923706055,7.343332767486572,7.2133331298828125,7.27666711807251,24236700.0,0.0,2.2500521550465225,-3.199925614396646,46.206896551724206,55.51393139120236,0.11191739336884243,0.012031455299229776,-0.16207366112109334,-0.05591521496322649,9.205932235085326,0.12999963760375977,0.04321733569708286,-0.02900002002716029,-0.2787542236739373,0.22075418361961674,-0.1538771218505488,0.09587708179622823,-0.19876113276044904,25.735292570815492,-20.246419712934536,0.12487710182338847,5,0.1100001335144043,0.0016665458679199219,-0.20333349704742432,-0.11333346366882324,-0.019999980926513672,1,-0.05002275547608126,-1.4827524972252868,7.329999923706055,3.1739000634399606,7.383333206176758,-2.352945383861291,7.486667156219482,-0.05002275547608126
7950,2012-05-09,7.21999979019165,7.306666851043701,7.186666965484619,7.22333288192749,26423700.0,-0.015006839653388226,-2.42862981784493,-0.06249608840648386,51.93795569848354,55.64940662506949,0.21879858248528983,0.13831141741026975,-0.05164273605740011,0.06325625902743148,9.126781554175627,0.14333295822143555,0.0717103634229419,-0.14483349323272687,-0.3740501998467076,0.08438321338125387,-0.25944184653971725,-0.0302251399257365,-0.06734387150154486,6.944338204688302,-41.539820187727564,0.11460835330699033,5,0.20666718482971191,0.11166667938232422,-0.0841665267944336,-0.0033333301544189453,0.2133331298828125,2,-0.03093253302179977,2.2500521550465225,7.329999923706055,-1.4827524972252868,7.329999923706055,3.1739000634399606,7.383333206176758,-0.03093253302179977
7951,2012-05-10,7.2266669273376465,7.3499999046325675,7.190000057220459,7.306666851043701,18913800.0,0.0009234262243404956,-1.086950031719957,24.001716738197423,51.3725883985075,54.86942445238154,0.1955992462356182,0.12824332135857475,-0.05231227790303716,0.06621168336475414,9.766148683232567,0.1599998474121085,0.08817466289454234,-0.13183305263519252,-0.3692409357157631,0.10557483044537808,-0.25053699417547737,-0.013129111094907664,-0.05345056601282128,14.634146341463413,-36.50496031518554,0.1187039415402852,5,0.20000004768371582,0.10499954223632812,-0.08666718006134033,-0.010000467300415039,0.3366661071777344,3,-0.027675249361301058,-2.42862981784493,7.21999979019165,2.2500521550465225,7.329999923706055,-1.4827524972252868,7.329999923706055,-0.027675249361301058
7952,2012-05-11,7.21999979019165,7.293333053588867,7.156667232513428,7.163332939147949,15322800.0,-0.0009225742950426108,-2.904834567463913,-0.7083363135684143,53.46939323643629,53.413041630407506,0.18340683176792094,0.13500652422633852,-0.040461053198499464,0.08027168440077226,10.378551002766464,0.13666582107543945,0.09617382220384751,-0.13416683673858643,-0.3786176538130599,0.11028398033588704,-0.2563922452758227,-0.011941428201350135,0.4466671943664551,24.99976471784031,-28.848437075796237,0.12222540853723673,5,0.1916673183441162,0.11166667938232422,-0.052500128746032715,-0.0033333301544189453,0.330000400543212,4,-0.031394312177899675,-1.086950031719957,7.2266669273376465,-2.42862981784493,7.21999979019165,2.2500521550465225,7.329999923706055,-0.031394312177899675
7953,2012-05-14,7.179999828338622,7.25,7.083333015441895,7.123332977294923,15023700.0,-0.005540161082465467,-1.4390271134045984,0.9999999999999687,43.99999745687169,50.76945924063781,0.20586370725310577,0.16952133486676146,0.007911253442021149,0.12841175894214452,10.670579914793827,0.16666698455810458,0.08863406211816471,-0.16516678333282542,-0.42167039889745794,0.09133683223180711,-0.2934185911151417,-0.036914975550509155,0.47646716117859,36.25002458689503,-18.95690254334493,0.12825180778231612,5,0.19500017166137784,0.15166664123535245,0.003333091735840732,0.03666663169860929,0.3099999427795419,0,0.01067789841787703,-2.904834567463913,7.21999979019165,-1.086950031719957,7.2266669273376465,-2.42862981784493,7.21999979019165,0.01067789841787703
7954,2012-05-15,7.170000076293945,7.25333309173584,7.136666774749756,7.1666669845581055,18108900.0,-0.0013927231592971712,-2.684189128143352,0.058819074546236666,33.16063443497447,48.05562111406278,0.17290722966086047,0.16348799486517152,0.029563560929975807,0.14285045115444106,10.545578702375908,0.11666631698608398,0.06606657451153453,-0.1596665382385254,-0.4193101267158479,0.0999770502387971,-0.28948833247718664,-0.029844743999864143,0.4635415542602539,32.50012069930484,-17.76351501173243,0.12982179423866122,5,0.2049999237060547,0.1616663932800293,0.013332843780517578,0.04666638374328613,0.19666671752929688,1,0.010692724010380017,-1.4390271134045984,7.179999828338622,-2.904834567463913,7.21999979019165,-1.086950031719957,7.2266669273376465,0.010692724010380017
7955,2012-05-16,7.173333168029785,7.2866668701171875,7.139999866485597,7.216667175292969,18166500.0,0.0004648663459376756,-1.666657996948286,-13.001144492131617,24.561435796877717,44.28571483043343,0.1293534993583707,0.14971642937936913,0.04138581031294741,0.1435949485091026,9.990337134088728,0.1466670036315909,0.033279201543733095,-0.14483344554901123,-0.4110303054577127,0.12136341435969022,-0.27793187550336196,-0.011735015594660503,0.43820011791992197,33.75002905723997,-10.255919661319126,0.13309842995435064,5,0.09833335876464844,0.18166685104370117,0.006666421890258789,0.04333329200744629,0.0366668701171875,2,0.01905206011604954,-2.684189128143352,7.170000076293945,-1.4390271134045984,7.179999828338622,-2.904834567463913,7.21999979019165,0.01905206011604954
7956,2012-05-17,7.006667137145996,7.2266669273376465,6.989999771118164,7.163332939147949,25601100.0,-0.023234112647463334,-1.49122622095066,3.615308435484936,19.004571163737324,40.7249960613253,0.246715988590946,0.31853748195269205,0.22061583438176235,0.31303824749290854,10.355891311730037,0.23666715621948242,-0.01947568076726469,-0.3024994850158693,-0.5979771245755527,-0.007021845456185893,-0.45023830479571103,-0.1547606652360276,0.5837381379833984,5.494736974483444,-31.839209353834875,0.14773881977984185,5,0.19333267211914062,0.3249993324279785,0.17333245277404785,0.20999932289123535,0.09333276748657138,3,0.060894256081680975,-1.666657996948286,7.173333168029785,-2.684189128143352,7.170000076293945,-1.4390271134045984,7.179999828338622,0.060894256081680975
7957,2012-05-18,6.926667213439941,7.039999961853027,6.876667022705077,7.0,28783200.0,-0.011417685775585551,1.130438298057618,0.4680841997613772,17.872384979263757,37.95398419076406,0.28510768245871887,0.3971074696831032,0.3056317708833509,0.3940478483685901,10.928228652237717,0.1633329391479501,-0.056953907443269,-0.36866612434387225,-0.7077007428318289,-0.029631505855915563,-0.5381834335878501,-0.19914881509989435,0.6277137314487788,12.195173010541785,-19.88768460882155,0.1695173092439783,5,0.18666625022888095,0.34833288192749023,0.2624990940093994,0.28999924659729004,0.21666574478149503,4,0.09191517384292758,-1.49122622095066,7.006667137145996,-1.666657996948286,7.173333168029785,-2.684189128143352,7.170000076293945,0.09191517384292758
7958,2012-05-21,7.110000133514403,7.119999885559082,6.933332920074463,6.9533329010009775,15875400.0,0.026467695707791172,1.113210093469043,-2.1363872813576714,23.107563136321488,35.38739158905264,0.07519334709731673,0.22089977086718182,0.1294411447782613,0.21327994570400666,11.481190796846885,0.19333267211914062,-0.09247647768137313,-0.18266656398773318,-0.5268722297076263,0.1615391017321599,-0.35476939684768016,-0.010563731127786191,0.39016369759962544,56.91053601168588,28.740620473520345,0.1721028328599466,5,0.0033333301544189453,0.16499996185302823,0.07916617393493741,0.10666632652282804,0.1700000762939462,0,0.06188467636539574,1.130438298057618,6.926667213439941,-1.49122622095066,7.006667137145996,-1.666657996948286,7.173333168029785,0.06188467636539574
7959,2012-05-22,7.043333053588867,7.230000019073486,6.993332862854004,7.153333187103272,30460200.0,-0.009376523020201866,-1.2539673889596574,-0.7021259758640243,22.480595225751813,32.11435153652689,0.10831039739380177,0.284290573512056,0.20563200052020214,0.28422614894651144,11.842210237996854,0.23666715621948242,-0.11513350760992758,-0.23800029754638707,-0.599824013751209,0.12382341865843483,-0.41891215564879847,-0.05708843944397568,0.4069510328524455,40.650266563700946,15.994992006512927,0.1809118581024111,5,0.07000041007995517,0.23166704177856445,0.14583325386047363,0.17333340644836426,0.25,1,0.06341695247560408,1.113210093469043,7.110000133514403,1.130438298057618,6.926667213439941,-1.49122622095066,7.006667137145996,0.06341695247560408
7960,2012-05-23,7.156667232513428,7.190000057220459,6.933332920074463,6.983333110809326,19131600.0,0.016090986761844617,1.1388948493590507,-1.5757628301551325,32.50886107173977,30.018381833552702,-0.016709439095557777,0.16110168644239486,0.10129315398517669,0.1750219728850011,11.724963404717068,0.2566671371459961,-0.1222811857938062,-0.11316614151000959,-0.4755135843033669,0.2491813012833477,-0.29433986290668823,0.06800757988666906,0.24772748882898643,79.24541797290938,53.85749500447828,0.18117372139667876,5,-0.07166719436645508,0.1183328628540039,0.037499189376831055,0.05999922752380371,0.2966656684875497,2,0.029343206060464366,-1.2539673889596574,7.043333053588867,1.113210093469043,7.110000133514403,1.130438298057618,6.926667213439941,0.029343206060464366
7961,2012-05-24,7.116666793823242,7.2133331298828125,7.00333309173584,7.183332920074463,17721900.0,-0.005589255080697297,2.3157932381916813,-0.384610517512682,34.84851768846963,27.949395661556405,0.00675714911648484,0.1831914398232808,0.15645715881097821,0.21874885494387097,11.387355439153524,0.21000003814697266,-0.13675467861579094,-0.1358332633972168,-0.4923259436245573,0.2206594168301237,-0.31407960351088704,0.042413076716453446,0.24550971162818502,67.92452830188688,40.45679892706233,0.17824634011367005,5,-0.034999847412109375,0.1550002098083496,0.14249968528747559,0.09999966621398926,0.27666616439819336,3,0.013114741356829773,1.1388948493590507,7.156667232513428,-1.2539673889596574,7.043333053588867,1.113210093469043,7.110000133514403,0.013114741356829773
7962,2012-05-25,7.123332977294923,7.170000076293945,7.03000020980835,7.130000114440918,18877200.0,0.0009367002368954047,2.230751455263708,0.10000786787687586,37.59999267578688,27.23828401921365,-0.016833459061309952,0.15783979950741767,0.1469690378063886,0.21066977207289206,10.835317520836858,0.1399998664855957,-0.15093587933725416,-0.11216707229614187,-0.45861276708665866,0.23427862249437492,-0.2853899196913998,0.06105577509911608,0.20000276953679652,64.04486977542639,33.02301972014176,0.17322284739525834,5,-0.04166603088378995,0.14833402633666903,0.135833501815795,0.045000076293944424,0.28333425521850497,4,-0.003275583597836529,2.3157932381916813,7.116666793823242,1.1388948493590507,7.156667232513428,-1.2539673889596574,7.043333053588867,-0.003275583597836529
7963,2012-05-29,7.133333206176758,7.199999809265138,7.083333015441895,7.1599998474121085,19830600.0,0.0014038693563407367,1.187504470352585,3.999713917894835,38.33992988804702,27.81376129177726,-0.03816271050920328,0.1312012352273939,0.13065871706099053,0.19600058395920428,10.412990770824765,0.11666679382324219,-0.16597459071840248,-0.08733351230621356,-0.4239808486468286,0.2493138240344015,-0.2556571804765211,0.08099015586409397,0.1542690427248301,67.41572853110796,34.2493948136884,0.16832366817030758,5,-0.051666259765625,0.13833379745483398,0.1358332633972168,0.034999847412109375,0.28999996185302734,1,0.0014018344237753944,2.230751455263708,7.123332977294923,2.3157932381916813,7.116666793823242,1.1388948493590507,7.156667232513428,0.0014018344237753944
7964,2012-05-30,6.960000038146973,7.066667079925537,6.936666965484619,7.036666870117188,18382200.0,-0.024299042680313354,-1.1081160496118276,2.875008940705372,35.661787328305834,29.04713368415817,0.11426553557480634,0.27118284924540426,0.2974718196671482,0.3630772156340578,9.504697005212995,0.19666624069213867,-0.18839297757972506,-0.23066668510436994,-0.5462694917451429,0.08493612153640306,-0.3884680884247569,-0.072865281783983,0.2947273926588947,9.523963603728182,-25.845616302195253,0.1578014033203865,5,0.09333348274230957,0.31166696548461914,0.37083327770233154,0.20833301544189453,0.5099997520446777,2,0.0459770359062488,1.187504470352585,7.133333206176758,2.230751455263708,7.123332977294923,2.3157932381916813,7.116666793823242,0.0459770359062488
7965,2012-05-31,6.9633331298828125,7.03000020980835,6.803332805633545,6.966667175292969,25658700.0,0.0004788924881569123,2.487187763635697,0.043487455063377235,35.42432619467519,30.871550909817934,0.08717909309717253,0.23638970811667992,0.29117662201804073,0.3538160295851549,8.766559307043043,0.2266674041748047,-0.2003646632615137,-0.19966690540313703,-0.49102305097783017,0.09168924017155611,-0.34534497819048404,-0.05398883261579002,0.26114946827499175,39.024438466539436,0.9893362315140166,0.14567807278734668,5,0.053333282470703125,0.2716667652130127,0.3675001859664917,0.2049999237060547,0.5033340454101562,3,0.04739108664640446,-1.1081160496118276,6.960000038146973,1.187504470352585,7.133333206176758,2.230751455263708,7.123332977294923,0.04739108664640446
7966,2012-06-01,6.7733330726623535,6.880000114440918,6.730000019073486,6.823332786560059,26671800.0,-0.027285791685749294,-1.1951369287077516,14.99671052631579,29.447839838799666,32.15771256087747,0.2688750561225106,0.39021499351885147,0.475623297263315,0.5349133445542797,7.667055239596399,0.23333311080932617,-0.2099177627674651,-0.35400025844573957,-0.6530716555818046,-0.05492886130967456,-0.5035359570137725,-0.20446455987770662,0.40903454624302515,9.219802751655978,-29.205738076997974,0.14953569856803262,6,0.2066669464111328,0.4250004291534424,0.5575002431869507,0.39499998092651367,0.6333341598510742,4,0.10039367930733412,2.487187763635697,6.9633331298828125,-1.1081160496118276,6.960000038146973,1.187504470352585,7.133333206176758,0.10039367930733412
7967,2012-06-04,6.78000020980835,6.816667079925537,6.626667022705077,6.789999961853027,33510900.0,0.0009843214669162936,4.999939768560722,0.19999618528090637,31.012675418741495,33.03605837003525,0.26732767217149167,0.35418959105239,0.47131774973395846,0.5166306781481556,7.572230075725289,0.19000005722045987,-0.21682238413580457,-0.3171664714813236,-0.6289563479820712,-0.005376594980575966,-0.47306140973169786,-0.16127153323094934,0.3480832971172019,26.744186046511697,-11.462630499445897,0.155894938250374,6,0.14833331108093262,0.3666667938232422,0.5508331060409546,0.3883328437805176,0.6366667747497559,0,0.09046205448870093,-1.1951369287077516,6.7733330726623535,2.487187763635697,6.9633331298828125,-1.1081160496118276,6.960000038146973,0.09046205448870093
7968,2012-06-05,6.77666711807251,6.826666831970215,6.7033329010009775,6.72333288192749,19776600.0,-0.0004916064355009464,-1.6428454653206672,-5.3335558628582325,31.210208203209135,34.00601536753051,0.24407176091189164,0.33090874887348853,0.47541050429970166,0.5084770431818191,7.498772771475978,0.1233339309692374,-0.20185657301925897,-0.292832922935486,-0.6156368214407468,0.029970975569774794,-0.45423487218811687,-0.13143097368285517,0.2812180810621756,34.09092633191994,-4.637906443710243,0.16140194925263057,6,0.14333295822143555,0.36999988555908203,0.5541661977767944,0.3916659355163574,0.596665859222413,1,0.09296607070469598,4.999939768560722,6.78000020980835,-1.1951369287077516,6.7733330726623535,2.487187763635697,6.9633331298828125,0.09296607070469598
7969,2012-06-06,6.9633331298828125,6.976666927337647,6.820000171661378,6.860000133514403,22108800.0,0.02754540079333223,1.4102468171264126,1.9374608851140087,41.463409906431316,35.00096523805179,0.05013678633688734,0.12159896245194624,0.2876054425479655,0.3102286749508938,7.474452872715226,0.1999998092651376,-0.17261150045069318,-0.08783357143402082,-0.38928626213652606,0.21361911926848443,-0.23855991678527388,0.06289277391723225,0.03418152455172763,83.47096592662304,42.29011237345823,0.15072634535125276,6,-0.04333305358886719,0.1833338737487793,0.3675001859664917,0.2049999237060547,0.5899996757507324,2,0.06606032334901579,-1.6428454653206672,6.77666711807251,4.999939768560722,6.78000020980835,-1.1951369287077516,6.7733330726623535,0.06606032334901579
7970,2012-06-07,6.99666690826416,7.183332920074463,6.976666927337647,7.0900001525878915,20792100.0,0.004787043468924113,-2.099992847435834,-0.903227890450152,49.5440627720253,36.63380358066909,-0.00925286761394073,0.07449517273542572,0.24801602185362182,0.2693273400557672,7.246119786855118,0.2199997901916504,-0.1588298794981,-0.04333314895629847,-0.33483450011764404,0.2481682022050471,-0.18908382453697126,0.10241752662437431,-0.3699998855590829,66.46713716568178,19.914150479846413,0.14575067558067295,6,-0.08333349227905273,0.15000009536743164,0.34416627883911133,0.17166614532470703,0.5333333015441895,3,0.06765119565266287,1.4102468171264126,6.9633331298828125,-1.6428454653206672,6.77666711807251,4.999939768560722,6.78000020980835,0.06765119565266287
7971,2012-06-08,7.02666711807251,7.03000020980835,6.880000114440918,6.9533329010009775,15822000.0,0.004287785913163145,2.749983608804754,-0.7857245036631176,54.7770613584107,38.542366767627286,-0.05963315781451506,0.030296548682356317,0.21778261726207937,0.23180397619031812,6.932153286029422,0.15000009536743164,-0.13763149150443965,-0.0033329486846920275,-0.2812784866645748,0.2746125892951907,-0.14230571767463385,0.1356398203052498,-0.38886677742004494,71.85640386050186,20.091656866075667,0.13897276898994154,6,-0.11333370208740234,0.11999988555908203,0.3141660690307617,0.14166593551635742,0.5699996948242179,4,0.06261859994602337,-2.099992847435834,6.99666690826416,1.4102468171264126,6.9633331298828125,-1.6428454653206672,6.77666711807251,0.06261859994602337
7972,2012-06-11,6.993332862854004,7.146667003631593,6.986667156219482,7.133333206176758,18113700.0,-0.004743963910396554,-1.0869759920388224,-1.9090725845779948,43.49440639506165,39.115086379517805,-0.05216432043348451,0.0482527443850671,0.24973928226813857,0.2578238815496654,6.702451649064753,0.15999984741211026,-0.13477603364135327,-0.025333857536315563,-0.28876501264275234,0.2380972975701212,-0.15704943508953395,0.10638172001690283,-0.344621870613099,60.416656318638395,8.918527252058837,0.13171557755321844,6,-0.0883328914642334,0.050000667572021484,0.34833383560180664,0.17500019073486328,0.5500001907348633,0,0.05910406064823581,2.749983608804754,7.02666711807251,-2.099992847435834,6.99666690826416,1.4102468171264126,6.9633331298828125,0.05910406064823581
7973,2012-06-12,7.256667137145996,7.27666711807251,7.0,7.006667137145996,36189900.0,0.03765504652162721,-1.1012617428275497,-1.7857099066082656,59.75610713457067,41.792233024658344,-0.3309687530124412,-0.22034026902140003,-0.011188777387721949,-0.012378971348562473,7.044212248859666,0.28333425521850586,-0.1269947416722932,0.2341670513153078,-0.04111378399637289,0.5094478866269885,0.0965266336594679,0.3718074689711477,-0.5972637063484196,95.62044481570429,40.98417015678608,0.13764041765584023,6,-0.30500006675720215,-0.23833370208740323,0.11666607856750488,-0.0883340835571289,0.33666563034057617,1,0.022048668402204763,-1.0869759920388224,6.993332862854004,2.749983608804754,7.02666711807251,-2.099992847435834,6.99666690826416,0.022048668402204763
7974,2012-06-13,7.24666690826416,7.360000133514403,7.193333148956299,7.21999979019165,21990000.0,-0.0013780746302453073,-3.166653752391602,0.10666847229003906,54.54542827349201,43.91679992230466,-0.30846711127778725,-0.21534258283989427,-0.0052965045407002975,-0.008151067601973594,7.50816870797975,0.16666698455810458,-0.12379166535331709,0.2203334808349613,-0.06552752102066961,0.5061944826905922,0.07740297990714584,0.36326398176277674,-0.5625729299755866,76.3889123444196,23.838359462639133,0.14293050092781556,6,-0.25333333015441983,-0.25333333015441983,0.15666627883911133,-0.07833385467529297,0.21000003814697266,2,0.01747921777476913,-1.1012617428275497,7.256667137145996,-1.0869759920388224,6.993332862854004,2.749983608804754,7.02666711807251,0.01747921777476913
7975,2012-06-14,7.309999942779541,7.360000133514403,7.179999828338622,7.25333309173584,24281100.0,0.008739608887384565,1.2978679368751307,2.1249709432275368,59.539451239625876,47.26031230017424,-0.3547609930761082,-0.28239020636245904,-0.07240864344063525,-0.07625482999267774,7.803932346543808,0.18000030517578125,-0.12067904553988562,0.276833176612854,-0.029615861527821252,0.5832822147535293,0.12360865754251638,0.43005769568319163,-0.5853515951774177,89.58329401082635,37.36732755091562,0.15322451907033777,6,-0.3166663646698007,-0.3166663646698007,0.07583332061767578,-0.14166688919067383,-0.013332843780518466,3,0.033287669597638736,-3.166653752391602,7.24666690826416,-1.1012617428275497,7.256667137145996,-1.0869759920388224,6.993332862854004,0.033287669597638736
7976,2012-06-15,7.433332920074463,7.456666946411133,7.346666812896728,7.376667022705077,26393100.0,0.01687181645148228,1.1290221358793382,0.9999831705080139,63.71679287361509,50.894103128493526,-0.41865337325147056,-0.3922293232636793,-0.2018191450400515,-0.19921898829597406,8.394355548601515,0.1466670036315918,-0.09673354981967996,0.37883286476135236,0.02448963314266006,0.7331760963800447,0.2016612489520062,0.5560044805706985,-0.6705634653176027,95.03531132914867,42.48498896939934,0.17717161580934618,6,-0.3533329963684082,-0.3916659355163574,-0.054166197776794434,-0.2649998664855957,-0.21666574478149414,4,0.013004568848628661,1.2978679368751307,7.309999942779541,-3.166653752391602,7.24666690826416,-1.1012617428275497,7.256667137145996,0.013004568848628661
7977,2012-06-18,7.563333034515381,7.5833330154418945,7.366666793823242,7.383333206176758,21342900.0,0.017488805605603952,-1.0312523050307225,3.176510682699783,67.19997344973743,54.89296593366333,-0.47589820365952384,-0.4975985740601203,-0.334684655010383,-0.332401724948987,8.649906141044875,0.21666622161865234,-0.06724912822828166,0.47699968814849836,0.06183746382557498,0.8921619124714217,0.26941857598703667,0.68458080030996,-0.7450517804261789,96.5714299727467,44.00533866472925,0.20758111216146172,6,-0.3616664409637451,-0.45833301544189453,-0.1841663122177124,-0.39499998092651367,-0.2866659164428711,0,0.004407286870646621,1.1290221358793382,7.433332920074463,1.2978679368751307,7.309999942779541,-3.166653752391602,7.24666690826416,0.004407286870646621
7978,2012-06-19,7.550000190734862,7.636666774749756,7.533332824707031,7.593332767486572,23380500.0,-0.0017628264839950614,-1.6956456839342469,-0.24073676709397107,77.06419971494785,58.84860924572073,-0.38144494158453934,-0.4739094623770921,-0.31755379720851007,-0.324064512345859,9.422702311046779,0.10333395004272461,-0.008403012842201463,0.4416668415069571,-0.0225144451364514,0.9058481281503656,0.20957619818525242,0.6737574848286618,-0.6552137605103914,81.02192753471844,22.06072362389787,0.23209064332170432,6,-0.2916667461395255,-0.4183332920074454,-0.1783334016799918,-0.3816671371459952,-0.13333320617675692,1,-0.000883064500339592,-1.0312523050307225,7.563333034515381,1.1290221358793382,7.433332920074463,1.2978679368751307,7.309999942779541,-0.000883064500339592
7979,2012-06-20,7.489999771118164,7.5466670989990225,7.406667232513428,7.5466670989990225,28146300.0,-0.007947075245154145,3.9411141029957477,1.3077303988995401,72.96507977168407,61.45094446790504,-0.26695334911892665,-0.39919717946202216,-0.24771175415480862,-0.2682884245447017,10.274838604477496,0.14333295822143466,0.051116217836295164,0.35933308601379377,-0.13376110355162663,0.8524272755792142,0.11278599123108357,0.605880180796504,-0.5061876995506589,67.88315756499954,6.135705919849329,0.24654709478271,6,-0.23166632652282715,-0.35833287239074707,-0.13666653633117676,-0.3216667175292969,0.12666702270507812,2,0.01379612810762243,-1.6956456839342469,7.550000190734862,-1.0312523050307225,7.563333034515381,1.1290221358793382,7.433332920074463,0.01379612810762243
7980,2012-06-21,7.366666793823242,7.52666711807251,7.3333330154418945,7.510000228881836,22645200.0,-0.01646635261198548,1.1886811804652118,2.5293840457758727,77.46911931377922,63.97228424072376,-0.09567801005901533,-0.27333914003422244,-0.11845386361565069,-0.14946082275081185,11.002695391231917,0.19333410263061523,0.11313229384558188,0.2255001306533817,-0.2787427016224404,0.7297429629292038,-0.0266212854845298,0.4776215467912932,-0.30451215787386676,10.989142275956281,-55.03145720767006,0.2521214161379111,6,-0.05499982833862305,-0.2349998950958252,-0.013333559036254883,-0.198333740234375,0.2633333206176758,3,0.01221721507254192,3.9411141029957477,7.489999771118164,-1.6956456839342469,7.550000190734862,-1.0312523050307225,7.563333034515381,0.01221721507254192
7981,2012-06-22,7.210000038146973,7.320000171661378,7.126667022705077,7.320000171661378,43885800.0,-0.021266980041452443,2.515143896275015,0.7674422472986702,67.47965399482612,66.63731175180871,0.1002742865903743,-0.11522944889729736,0.034380002517428565,0.002382493760891613,11.565851420003538,0.23999977111816495,0.15052676320045677,0.06416671276092512,-0.4408483878408749,0.5691818133627251,-0.18834083753997444,0.31667426306182467,0.4266667366027832,16.339814893595282,-52.391493469595254,0.2525075503008998,6,0.10833334922790527,-0.07833313941955566,0.1033332347869873,-0.04166698455810547,0.43666696548462003,4,0.012020396725868077,1.1886811804652118,7.366666793823242,3.9411141029957477,7.489999771118164,-1.6956456839342469,7.550000190734862,0.012020396725868077
7982,2012-06-25,7.0999999046325675,7.143332958221436,7.019999980926514,7.113333225250244,19530900.0,-0.01525660650934979,2.363651732882445,0.12121185849224983,62.09473044339386,66.89715878612239,0.25367273492584097,-0.007448908313654634,0.14069442895825546,0.10633833641038049,12.320273022232875,0.19000005722045898,0.17320607379404684,-0.044666767120362216,-0.5500084256779045,0.4606748914371801,-0.2973375963991334,0.20800406215840894,0.5264668750762951,12.97295792595969,-57.65579923304793,0.25267082927877127,6,0.2283334732055673,0.03166699409484952,0.1658332347869882,0.06833314895629972,0.4033331871032724,0,0.016432010172884537,2.515143896275015,7.210000038146973,1.1886811804652118,7.366666793823242,3.9411141029957477,7.489999771118164,0.016432010172884537
7983,2012-06-26,7.143332958221436,7.183332920074463,7.086667060852051,7.0999999046325675,20271000.0,0.0061032470663267,-1.7619313614626901,-3.249982118589431,57.5418813596233,67.23009801791476,0.21520352440136747,-0.05269615315077569,0.0923838567166202,0.057524171355953335,12.970469358333345,0.09666585922241211,0.19011125333857581,-0.0018337011337274944,-0.5071479322909953,0.5034805300235403,-0.2544908167123614,0.2508234144449064,0.45887514953613184,23.417633845510533,-43.703531948018295,0.25265711557863385,6,0.18500041961669833,-0.011666059494019443,0.050833821296691006,0.0433335304260245,0.3899998664855948,1,0.01866553899011736,2.363651732882445,7.0999999046325675,2.515143896275015,7.210000038146973,1.1886811804652118,7.366666793823242,0.01866553899011736
7984,2012-06-27,7.28000020980835,7.289999961853027,7.0999999046325675,7.179999828338622,25703400.0,0.019132140750854898,2.166670640313456,2.3077160086270663,60.9254329497435,67.3840959857056,0.09360546284954463,-0.17303203511790777,-0.0516440006136385,-0.08702531512196465,13.069117468041377,0.19000005722045987,0.22914088416401057,0.11883354187011719,-0.38203941107730266,0.619706494817537,-0.13160293460359274,0.3692700183438271,0.2989195728759766,51.315786997039226,-15.231787624645264,0.2504364764737099,6,0.048333168029785156,-0.14833331108093262,-0.08583343029022217,-0.09333372116088867,0.42333269119262784,2,0.01877290807844001,-1.7619313614626901,7.143332958221436,2.363651732882445,7.0999999046325675,2.515143896275015,7.210000038146973,0.01877290807844001
7985,2012-06-28,7.293333053588867,7.309999942779541,7.116666793823242,7.2033329010009775,20347800.0,0.001831434532454379,2.1351169534119467,0.8999980926586263,60.41662863769608,67.01741107060349,0.08678630054306158,-0.16904133614213634,-0.06986270179329068,-0.10371886861270596,12.576457845006866,0.19333314895629883,0.23048231639138805,0.11566638946533203,-0.3794752688309577,0.6108080477616218,-0.1319044396828133,0.36323721861347735,0.2632299370251463,91.11096629399191,24.19249423374447,0.24757082914814496,6,0.03500032424926758,-0.1616661548614502,-0.09916627407073975,-0.10666656494140625,0.34333372116088867,3,0.04433278144006736,2.166670640313456,7.28000020980835,-1.7619313614626901,7.143332958221436,2.363651732882445,7.0999999046325675,0.04433278144006736
7986,2012-06-29,7.4533329010009775,7.4633331298828125,7.383333206176758,7.429999828338622,22506000.0,0.021937822698687492,2.692287377444238,0.2592559233671227,66.35071122178553,66.92304860083107,-0.07831372648150126,-0.2903728154694978,-0.22600506163667067,-0.26527834497828984,11.969468330058145,0.1700000762939453,0.2451229900805849,0.24166624546051096,-0.22937319329508554,0.7127056842161075,0.006146526082712711,0.4771859648383092,0.08176756922553619,97.74430833665885,28.763990794654106,0.23551971937779823,6,-0.12499952316284269,-0.32166600227356046,-0.2733328342437753,-0.2666664123535165,0.1600003242492667,4,0.02370311587936902,2.1351169534119467,7.293333053588867,2.166670640313456,7.28000020980835,-1.7619313614626901,7.143332958221436,0.02370311587936902
7987,2012-07-02,7.3933329582214355,7.449999809265138,7.316667079925537,7.436666965484619,16289400.0,-0.008050082235221745,2.8095231607628715,-1.8571924876871044,55.67863951519492,64.54687524530296,-0.05024841427298554,-0.19190671184307906,-0.16330257794255054,-0.2061382936010112,10.789990177003139,0.13666582107544034,0.2482820487487558,0.15099966526031494,-0.27985727723186304,0.5818566077524929,-0.0644288059857745,0.3664281365064044,0.12116349243307845,81.4158541432995,15.152431511076827,0.2154284712460891,7,-0.10999941825866699,-0.26166605949401855,-0.21666598320007324,-0.2066664695739746,0.21000003814697177,0,0.034265201748887586,2.692287377444238,7.4533329010009775,2.1351169534119467,7.293333053588867,2.166670640313456,7.28000020980835,0.034265201748887586
7988,2012-07-03,7.406667232513428,7.446667194366455,7.376667022705077,7.423333168029785,14354400.0,0.001803553873110042,1.2105088803728608,0.38459253064548077,56.62984877278296,62.731849578758386,-0.0961654508279084,-0.16403302608896375,-0.1724341297342793,-0.2220200394194194,9.61286561979893,0.07000017166137784,0.23518379901479314,0.13283393383026088,-0.24332245813813103,0.5089903257986528,-0.055244262153935075,0.3209121298144568,0.08804935935196667,84.40387681848908,18.61898829755779,0.18807819598419592,7,-0.13333368301391602,-0.27500033378601074,-0.23000025749206543,-0.2200007438659668,0.14333295822143466,1,0.013051195117565584,2.8095231607628715,7.3933329582214355,2.692287377444238,7.4533329010009775,2.1351169534119467,7.293333053588867,0.013051195117565584
7989,2012-07-05,7.423333168029785,7.47333288192749,7.369999885559082,7.403333187103271,17984400.0,0.0022501261354361812,-1.3846098826429274,-1.2000515006724233,54.88505546317972,60.22250915091399,-0.13777058657525654,-0.15227727058103646,-0.1880557557665874,-0.2399382389724014,9.356590374478916,0.1033329963684082,0.2036297299950931,0.12649986743926966,-0.2251742049461125,0.47817393982465184,-0.04933716875342142,0.30233690363196075,0.05239475939805427,85.98136588665785,22.248165992028227,0.1758370361926913,7,-0.1766667366027832,-0.29166626930236816,-0.24666619300842285,-0.21666669845581055,0.23666667938232333,3,0.014818095077691495,1.2105088803728608,7.406667232513428,2.8095231607628715,7.3933329582214355,2.692287377444238,7.4533329010009775,0.014818095077691495
7990,2012-07-06,7.46999979019165,7.483333110809326,7.3400001525878915,7.353332996368407,16233900.0,0.006286478204002188,-1.0000066535813026,5.833345254273443,51.692317578922435,58.46836066025803,-0.18800913030436028,-0.1704013548975567,-0.23687536171250834,-0.2870130089030969,9.988027698755765,0.14333295822143466,0.16160739070619723,0.14949984550476092,-0.1801376497521492,0.479137340761671,-0.015318902123694578,0.3143185931332164,-0.4499998092651367,91.9999771117291,30.895049252902545,0.16481874762845522,7,-0.21833324432373047,-0.3383328914642334,-0.3074995279312134,-0.19499969482421875,0.15666723251342685,4,0.031236026420737195,-1.3846098826429274,7.423333168029785,1.2105088803728608,7.406667232513428,2.8095231607628715,7.3933329582214355,0.031236026420737195
7991,2012-07-09,7.466667175292969,7.5466670989990225,7.420000076293945,7.460000038146973,22066200.0,-0.0004461331984315642,-1.923071844361039,0.057146827537724154,44.94777131526968,56.56314297935535,-0.16141386319419038,-0.13957075259521368,-0.23825040964358557,-0.2834733790232651,10.438138602727296,0.12666702270507724,0.1253343917884493,0.12416722774505651,-0.18070075010612907,0.4290352055962421,-0.028266761180536726,0.27660121667064974,-0.437400531768799,65.21742736008484,8.243567029108789,0.15243398892559284,7,-0.15000009536743164,-0.33500027656555176,-0.34083402156829834,-0.2283341884613037,0.18666601181030185,0,0.022767801947743527,-1.0000066535813026,7.46999979019165,-1.3846098826429274,7.423333168029785,1.2105088803728608,7.406667232513428,0.022767801947743527
7992,2012-07-10,7.406667232513428,7.576666831970215,7.353332996368407,7.50333309173584,24532200.0,-0.008035706074870919,-1.196715467974278,-14.498855671577743,42.857156435809266,54.93150687670935,-0.05960676322287739,-0.049557976682176985,-0.18375239608052674,-0.22026011450501493,10.994015531080992,0.22333383560180753,0.09079329670657454,0.0435005664825443,-0.21407673759474832,0.3010778705598369,-0.08528808555610201,0.1722892185211906,-0.35670457077026363,28.169187187453137,-24.69852156671814,0.12878865203864653,7,-0.06833386421203613,-0.27500033378601074,-0.3175004720687866,-0.205000638961792,0.25999975204467773,1,0.027902697157718093,-1.923071844361039,7.466667175292969,-1.0000066535813026,7.46999979019165,-1.3846098826429274,7.423333168029785,0.027902697157718093
7993,2012-07-11,7.4166669845581055,7.593332767486572,7.380000114440918,7.4766669273376465,38275500.0,0.001350101433041484,-2.1999814033996015,0.6206942478159854,46.153869239056846,53.29022201996638,-0.029901061835278853,-0.04949392052889934,-0.19817672086588267,-0.22871216295503682,11.034671562270422,0.2133326530456543,0.07776989248264687,0.04550032615661603,-0.20805708262611677,0.29905773493934884,-0.08127837823475037,0.17227903054798244,-0.33510207260131875,30.263308970649717,-19.84974238088963,0.1267787043913663,7,-0.06166720390319824,-0.24666714668273926,-0.37916672229766846,-0.26666688919067383,0.31333303451538086,2,0.025168449951838312,-1.196715467974278,7.406667232513428,-1.923071844361039,7.466667175292969,-1.0000066535813026,7.46999979019165,0.025168449951838312
7994,2012-07-12,7.373332977294923,7.446667194366455,7.300000190734862,7.426667213439941,27491100.0,-0.005842787245727288,2.1428352474762113,0.8889047834759725,50.38165188106881,52.17522460256335,0.03136259422381382,0.004022376758430646,-0.1640529898311387,-0.18443930251165863,10.572390850566073,0.14666700363159269,0.07967312192880094,-0.004166984558104936,-0.2508657133995893,0.24253174428337942,-0.12751634897884667,0.1191823798626368,-0.250826636895753,24.999878081094483,-28.820250937584003,0.12334936442074211,7,0.07333350181579501,-0.14499950408935636,-0.3399994373321542,-0.22333288192749112,0.4233341217040998,3,0.023960292310676756,-2.1999814033996015,7.4166669845581055,-1.196715467974278,7.406667232513428,-1.923071844361039,7.466667175292969,0.023960292310676756
7995,2012-07-13,7.553332805633545,7.566667079925537,7.373332977294923,7.373332977294923,20774100.0,0.024412274461617978,-1.1481587445395585,-3.37493965131877,69.14496302736848,52.4856970254059,-0.1205554363948087,-0.16528722243874405,-0.3499644090477805,-0.3601022021668605,10.374101573699757,0.19333410263061435,0.0937405119022241,0.16366620063781756,-0.09282290475379629,0.4201553060294314,0.03542164794201064,0.2919107533336245,-0.3931603510673831,86.36361419656258,26.653985844031624,0.12824455269580706,7,-0.10666632652282715,-0.294999361038208,-0.5199992656707764,-0.4033327102661133,0.24333429336547763,4,0.014121851177933964,2.1428352474762113,7.373332977294923,-2.1999814033996015,7.4166669845581055,-1.196715467974278,7.406667232513428,0.014121851177933964
7996,2012-07-16,7.53000020980835,7.566667079925537,7.460000038146973,7.5233330726623535,14742000.0,-0.0030890464415646024,1.666646798669639,0.037039686134886944,76.54327746675382,54.80399013113467,-0.09521698804732548,-0.1416011992741204,-0.33196928607592735,-0.33348235421784,9.765283381669802,0.10666704177856445,0.09247359102537978,0.13550024032592756,-0.1280009574936729,0.399001438145528,0.003749641416127325,0.2672508392357278,-0.33517493020855493,78.40929964903619,12.259546114999509,0.13175059890980012,7,-0.08333373069763184,-0.2716667652130127,-0.5,-0.38000011444091797,0.22333288192749023,0,0.012837557795922994,-1.1481587445395585,7.553332805633545,2.1428352474762113,7.373332977294923,-2.1999814033996015,7.4166669845581055,0.012837557795922994
7997,2012-07-17,7.596666812896728,7.619999885559082,7.426667213439941,7.576666831970215,21124200.0,0.008853466298917256,4.800027179938344,2.9997854384206937,77.20007278453484,57.08957057688487,-0.14528582431646964,-0.21675565072101666,-0.3999774656646533,-0.3983567253242848,8.7344639562058,0.19333267211914062,0.09411686112416717,0.20050015449523872,-0.06787407661433154,0.468874385604809,0.0663130389404536,0.33468727005002386,-0.36996093426599064,92.7084078392101,20.279506372671236,0.13418711555478505,7,-0.13666677474975497,-0.2849998474121085,-0.566666603088378,-0.446666717529296,0.14333295822143644,1,0.007459373380749312,1.666646798669639,7.53000020980835,-1.1481587445395585,7.553332805633545,2.1428352474762113,7.373332977294923,0.007459373380749312
7998,2012-07-18,7.543333053588867,7.6500000953674325,7.436666965484619,7.603332996368407,36581700.0,-0.007020679019029363,1.7825913889882088,-3.000000000000089,67.55555640326772,58.49740401467242,-0.07881562175831558,-0.17280688565412472,-0.34691333204900054,-0.34336299700815154,7.507670707050895,0.2133331298828134,0.07086355926311594,0.1474997520446779,-0.12008532633080016,0.415084830420156,0.013707212856939321,0.2812922912324165,-0.27729777426529534,69.52369404484713,-5.3455407877845005,0.1337925391877388,7,-0.06833291053771973,-0.21833300590515137,-0.5691663026809692,-0.39333295822143555,0.07000017166137695,2,0.016350057738808266,4.800027179938344,7.596666812896728,1.666646798669639,7.53000020980835,-1.1481587445395585,7.553332805633545,0.016350057738808266
7999,2012-07-19,7.593332767486572,7.656667232513428,7.539999961853027,7.570000171661378,27526200.0,0.006628331739100046,-1.800025177097996,-0.3888769679485561,69.06780816811207,60.42801408013795,-0.11417126571413139,-0.22626915988754703,-0.39660722969268125,-0.3923531792906614,6.958408900433244,0.11666727066040039,0.07337222137651533,0.19233281612396258,-0.08665530169595481,0.47132093394387997,0.052838757214003884,0.3318268750339213,-0.28122171023773745,77.64673213339049,4.632363521919018,0.13949405890995867,7,-0.11499905586242676,-0.25499916076660156,-0.6083325147628784,-0.4433326721191406,0.07000017166137695,3,0.01799832244572519,1.7825913889882088,7.543333053588867,4.800027179938344,7.596666812896728,1.666646798669639,7.53000020980835,0.01799832244572519
8000,2012-07-20,7.456666946411133,7.5366668701171875,7.423333168029785,7.5366668701171875,23791200.0,-0.017998134055262294,1.833345254273657,-3.42867653069579,50.21838780326602,61.013638134359766,0.02280230593991739,-0.08697425499090894,-0.25767118025068925,-0.25375911419825314,6.504618706292972,0.1699995994567871,0.0707275178319966,0.05116698741912806,-0.22839217841546766,0.3307261532537238,-0.08861259549817024,0.19094657033642637,-0.09631802462525485,14.285860255815521,-53.30354471826786,0.13977958291729797,7,0.021666765213012695,-0.11833333969116211,-0.4633333683013925,-0.30666685104370117,0.13666582107543945,4,0.04559680015633938,-1.800025177097996,7.593332767486572,1.7825913889882088,7.543333053588867,4.800027179938344,7.596666812896728,0.04559680015633938
8001,2012-07-23,7.2966670989990225,7.373332977294923,7.25,7.343332767486572,24620700.0,-0.02145728762756627,1.3125058673640229,0.5833214123930207,44.40157809533849,61.185240540974114,0.1745024804127322,0.08416664927109441,-0.09742844412828422,-0.09002742166131572,7.024494989614061,0.2066669464111328,0.06588407758179304,-0.11316621303558438,-0.3824643720388652,0.15613194596769642,-0.24781529253722479,0.021482866466056016,0.3600001335144052,11.475500179986016,-52.11919187563091,0.13464907950164046,7,0.15666651725769132,0.041666507720948154,-0.3033335208892822,-0.1466670036315909,0.26999998092651456,0,0.06852443632361838,1.833345254273657,7.456666946411133,-1.800025177097996,7.593332767486572,1.7825913889882088,7.543333053588867,0.06852443632361838
8002,2012-07-24,7.216667175292969,7.3400001525878915,7.163332939147949,7.263332843780518,26076300.0,-0.010963899355779683,-1.3043428233794216,0.999999999999981,39.78490984928304,60.4775783865548,0.25112506964327164,0.18272346805918893,-0.017895295334611205,-0.007148759895548196,7.264014232040275,0.1766672134399423,0.059799001904727866,-0.19899950027465785,-0.4439970173582335,0.0459980168089178,-0.32149825881644567,-0.07650074173287003,0.4318667125701907,10.810972774906558,-48.07979073477133,0.12249875854178792,7,0.19333291053771973,0.12166643142700195,-0.15583372116088867,-0.06666707992553711,0.3166656494140625,1,0.07436478687560988,1.3125058673640229,7.2966670989990225,1.833345254273657,7.456666946411133,-1.800025177097996,7.593332767486572,0.07436478687560988
8003,2012-07-25,7.27666711807251,7.3333330154418945,7.199999809265138,7.256667137145996,16359600.0,0.008314079244911898,1.0000214579227882,-0.4285801869922853,42.46576684664044,59.59803560495165,0.189059316141714,0.14042438780383026,-0.0763849167226418,-0.06213545386649777,7.705979864059084,0.13333320617675692,0.06304371214682103,-0.14566626548767125,-0.36541698287462765,0.07408445189928514,-0.25554162418114945,-0.035790906794193056,0.3524587318420416,22.973099670693035,-31.14871989600942,0.10987535869347811,7,0.1333329677581787,0.06166648864746094,-0.12333381175994873,-0.12666702270507812,0.19333267211914062,2,0.06367374589596242,-1.3043428233794216,7.216667175292969,1.3125058673640229,7.2966670989990225,1.833345254273657,7.456666946411133,0.06367374589596242
8004,2012-07-26,7.4166669845581055,7.466667175292969,7.356667041778564,7.4000000953674325,18993300.0,0.019239559019800234,-1.1290417849149572,0.8333452542736127,47.500018999024114,57.193041824024505,0.06241658030768438,0.011792850612512673,-0.21289414036374055,-0.1946603703081129,8.011358214383732,0.19000005722045898,0.07725939762459255,-0.01249973773956281,-0.22186910657129744,0.19686963109217182,-0.11718442215543057,0.09218494667630495,0.19382714892578168,67.85722496545064,17.761417163628522,0.10468468441586734,7,-0.006666898727416992,-0.07833337783813477,-0.22166681289672852,-0.26666688919067383,0.07000017166137695,3,0.026516795361259726,1.0000214579227882,7.27666711807251,-1.3043428233794216,7.216667175292969,1.3125058673640229,7.2966670989990225,0.026516795361259726
8005,2012-07-27,7.616666793823242,7.653333187103271,7.4533329010009775,7.47333288192749,19686000.0,0.026966265261949562,-1.1818148715534547,8.599919892427431,55.93666938678147,54.90341870402758,-0.14265636384915403,-0.17153635716826532,-0.40711477398152507,-0.38434963226278995,8.440952607616714,0.23666620254516513,0.09224913636575582,0.17133338451385516,-0.04372941452143664,0.38639618354914695,0.06380198499620882,0.2788647840315015,-0.45333385467529297,92.51706638251096,42.502648222447206,0.10753139951764605,7,-0.2066667079925537,-0.2783331871032715,-0.42166662216186523,-0.46666669845581055,-0.3733339309692383,4,0.006126846111024653,-1.1290417849149572,7.4166669845581055,1.0000214579227882,7.27666711807251,-1.3043428233794216,7.216667175292969,0.006126846111024653
8006,2012-07-30,7.630000114440918,7.6666669845581055,7.570000171661378,7.603332996368407,14571000.0,0.0017505453472757004,-1.0714442633587795,0.18604890998793006,59.178077789374335,52.900974815676406,-0.15680240574427273,-0.18019424220561042,-0.40902186416523634,-0.3876692160600843,8.254760076699409,0.09666681289672763,0.10733788708278524,0.1758333444595337,-0.05457785348829436,0.40624454240736174,0.06062774548562011,0.2910389434334473,-0.4568671703338625,92.71520167341185,38.28773142468209,0.11520559897391401,7,-0.21500015258789062,-0.2866666316986084,-0.4083331823348999,-0.48000001907348633,-0.49666690826416016,0,-0.004805681049066757,-1.1818148715534547,7.616666793823242,-1.1290417849149572,7.4166669845581055,1.0000214579227882,7.27666711807251,-0.004805681049066757
8007,2012-07-31,7.646667003631593,7.733333110809326,7.613333225250244,7.613333225250244,23855700.0,0.002184389114114227,-6.199897004548966,1.249995529727305,59.40055653586637,51.994863719298486,-0.18509568257510267,-0.18646923443391827,-0.4112542368657639,-0.39753011166108987,8.506385379583529,0.11999988555908203,0.08894690497829139,0.1798335313797006,-0.06396144332683917,0.42362850608624036,0.05793604402643027,0.3017310187329709,-0.45379269790649523,83.75010393560565,25.181007201831648,0.12189748735327008,7,-0.198333978652955,-0.27000045776367276,-0.4216668605804452,-0.49666690826416104,-0.29333400726318537,1,-0.010462064539761173,-1.0714442633587795,7.630000114440918,-1.1818148715534547,7.616666793823242,-1.1290417849149572,7.4166669845581055,-0.010462064539761173
8008,2012-08-01,7.50333309173584,7.736667156219482,7.5,7.7033329010009775,24019200.0,-0.01874462583864056,-1.2903347869223138,-5.999914170457338,54.91184868414411,50.421979332190936,-0.05367719154837314,-0.03744169596830815,-0.26076402481030847,-0.24820782528867902,8.535230667241663,0.23666715621948242,0.06241383778928,0.03166632652282697,-0.21093622149130908,0.274268874536963,-0.08963494748424061,0.15296760052989455,-0.27803125770568826,38.596317312446345,-23.218595436010773,0.12130127400706797,8,-0.05333304405212402,-0.09166598320007324,-0.27333295345306396,-0.3533329963684082,-0.0666661262512207,2,0.003998187552706867,-6.199897004548966,7.646667003631593,-1.0714442633587795,7.630000114440918,-1.1818148715534547,7.616666793823242,0.003998187552706867
8009,2012-08-02,7.533332824707031,7.539999961853027,7.373332977294923,7.443333148956299,18679200.0,0.003998187552706867,2.225793352314398,-0.44999880790596564,49.14772692636716,50.3030170125355,-0.10402198346894842,-0.06195442982216104,-0.2809621026342626,-0.27049366061874647,8.346073170467726,0.16666698455810458,0.02846241330215893,0.056166076660156605,-0.18681001161209831,0.2991421649324115,-0.06532196747597041,0.17765412079628362,-0.26712176490173345,44.03655276409595,-14.066983132804701,0.12148804413612731,8,-0.08333277702331543,-0.11499929428100586,-0.30333268642425537,-0.3833327293395996,-0.10666561126708984,3,-0.00840704054753405,-1.2903347869223138,7.50333309173584,-6.199897004548966,7.646667003631593,-1.0714442633587795,7.630000114440918,-0.00840704054753405
8010,2012-08-03,7.7033329010009775,7.736667156219482,7.610000133514403,7.663332939147949,19362600.0,0.02256638333254002,1.374966472954867,0.4444456218243954,56.56563613185136,51.654579016592486,-0.26301132568139085,-0.22511947563261803,-0.4426366774635673,-0.4327242473174353,8.506618385468503,0.20333433151245117,0.013025674170771495,0.2144994974136365,-0.0486014833681363,0.4776004781954093,0.08294900702275054,0.34604998780452245,-0.3994853534825449,90.82545569558809,33.8326497521812,0.13155049039088626,8,-0.25333285331726163,-0.27666592597961515,-0.47333276271820157,-0.5533328056335458,-0.15000009536743253,4,-0.028126234133454275,2.225793352314398,7.533332824707031,-1.2903347869223138,7.50333309173584,-6.199897004548966,7.646667003631593,-0.028126234133454275
8011,2012-08-06,7.636666774749756,7.75,7.636666774749756,7.75,13669200.0,-0.008654192556387996,1.0,-2.8333333333332704,51.51515151515156,52.95793920168899,-0.15985476442604973,-0.15290385433628995,-0.3669585311679686,-0.35540398765097514,8.392140143852975,0.11333322525024414,-0.011059071512913299,0.13933339118957555,-0.1316194964151043,0.4102862787942554,0.003856947387236076,0.274809834991915,-0.29819365853523916,69.91156156004085,16.71625361255507,0.13547644380233972,8,-0.1616668701171875,-0.18000030517578125,-0.40666663646698,-0.4866666793823242,-0.02333354949951172,0,-0.051505967655455454,1.374966472954867,7.7033329010009775,2.225793352314398,7.533332824707031,-1.2903347869223138,7.50333309173584,-0.051505967655455454
8012,2012-08-07,7.613333225250244,7.679999828338622,7.5999999046325675,7.6500000953674325,22176900.0,-0.0030554625712703176,-1.5263062791747521,0.323531515460065,52.71318803706618,54.09654155618074,-0.08307290607830176,-0.11941607478972216,-0.33491319507384,-0.3305450952205451,8.582214228621362,0.07999992370605469,-0.007578345050787583,0.10566654205322301,-0.16648803491401676,0.3778211190204628,-0.030410746430397317,0.24174383053684334,-0.2337074206571792,63.71681976078823,12.066989214683836,0.13607728848362,8,-0.059999704360961914,-0.15666675567626953,-0.38333308696746826,-0.4633331298828125,0.06666660308837802,1,-0.06304728886442623,1.0,7.636666774749756,1.374966472954867,7.7033329010009775,2.225793352314398,7.533332824707031,-0.06304728886442623
8013,2012-08-08,7.603332996368407,7.679999828338622,7.576666831970215,7.596666812896728,14661300.0,-0.0013135151957712754,-3.42860646189701,-0.18180399500623778,50.400009460456396,54.4187627185621,-0.02443132587194885,-0.09983274158958366,-0.31646015155287355,-0.3208185771594918,8.651184723058666,0.10333299636840731,0.015347271463696188,0.08633301258087034,-0.18548442952444155,0.35815045468618223,-0.04957570847178605,0.22224173363352673,-0.18666977223464887,61.06189424858942,12.17585248704306,0.13590872105265606,8,-0.04166650772094638,-0.1466665267944327,-0.39583277702331454,-0.4566659927368155,0.11666679382324308,2,-0.032880317108221924,-1.5263062791747521,7.613333225250244,1.0,7.636666774749756,1.374966472954867,7.7033329010009775,-0.032880317108221924
8014,2012-08-09,7.550000190734862,7.5833330154418945,7.5,7.553332805633545,17142900.0,-0.007014398246008469,1.6315813249610371,-0.4999284692419072,53.999998365128796,54.20357704948958,0.055656676314357334,-0.03434682759011398,-0.249532083419731,-0.26711436076631223,9.035234017224065,0.10333299636840731,0.05181655650607819,0.024166846275329057,-0.23934812619212664,0.28768181874278476,-0.10759063995839924,0.15592433250905735,-0.10000328901447997,20.000076293944957,-31.88860973103217,0.13175748623372796,8,0.011666297912598544,-0.09333372116088778,-0.34749996662139804,-0.4033331871032706,0.20333290100097745,3,-0.015011022832730814,-3.42860646189701,7.603332996368407,-1.5263062791747521,7.613333225250244,1.0,7.636666774749756,-0.015011022832730814
8015,2012-08-10,7.6599998474121085,7.6666669845581055,7.486667156219482,7.52666711807251,14592900.0,0.014569490582561073,1.4545374744377941,-40.00844183716177,66.26864256744113,54.9914175803859,-0.053137774067560706,-0.14329218681343825,-0.3444854190628801,-0.37428956972097627,8.969938914678133,0.17999982833862305,0.08739145451587493,0.12883315086364622,-0.14126087005794297,0.3989271717852354,-0.006213859597148819,0.26388016132444125,-0.1800026358637643,65.82266332759284,8.45755414938013,0.1350470104607946,8,-0.09833335876464755,-0.20333337783813388,-0.470833182334899,-0.5133328437805167,0.010000228881836826,4,-0.03046117997652409,1.6315813249610371,7.550000190734862,-3.42860646189701,7.603332996368407,-1.5263062791747521,7.613333225250244,-0.03046117997652409
8016,2012-08-13,7.626667022705077,7.670000076293945,7.596666812896728,7.6599998474121085,15660900.0,-0.004351543782117995,1.7499999999999416,-0.24999731777883644,69.15889391474843,56.07567728915057,-0.02271633483631863,-0.1078769105005799,-0.2900581742582906,-0.33845712683160833,8.907196310426544,0.07333326339721769,0.10880395148259048,0.09066698551177854,-0.1827780666506298,0.3641120376741869,-0.046055540569425624,0.2273895115929827,-0.13999986648559481,72.41397170537269,8.781684020103683,0.13672252608120408,8,-0.0650005340576163,-0.17000055313110263,-0.4350003004074088,-0.48000001907348544,-0.03000020980834961,0,-0.009615500041264657,1.4545374744377941,7.6599998474121085,1.6315813249610371,7.550000190734862,-3.42860646189701,7.603332996368407,-0.009615500041264657
8017,2012-08-14,7.653333187103271,7.693333148956299,7.626667022705077,7.679999828338622,14543100.0,0.003496437476397718,1.4999821185894644,0.8000114442664226,68.16720360765456,57.54849450287395,-0.054018032015778594,-0.1371097927304623,-0.2951000687938894,-0.3585046820032085,8.611791108983727,0.06666612625122159,0.10431840459918185,0.11449983119964546,-0.1627399434654757,0.39173960586476664,-0.024120056132915124,0.25311971853220605,-0.16666603088378817,80.64511663321062,11.379389425932843,0.13861988733256067,8,-0.09166669845580966,-0.196666717529296,-0.42916619777679355,-0.5066661834716788,-0.4900002479553214,1,-0.005226475951737086,1.7499999999999416,7.626667022705077,1.4545374744377941,7.6599998474121085,1.6315813249610371,7.550000190734862,-0.005226475951737086
8018,2012-08-15,7.6666669845581055,7.739999771118164,7.616666793823242,7.6433329582214355,15477300.0,0.001742220955087026,-2.217395090215884,-0.8750268221157285,63.73628043508553,59.16944489273155,-0.04665239452374603,-0.14833518667488743,-0.28610135894578814,-0.36587349428952454,8.235828221484017,0.12333297729492188,0.09435356409550977,0.12166693210601842,-0.16141929858295878,0.4047531627949956,-0.019876183238469736,0.2632100474505066,-0.1536665439605711,71.0527653182803,1.5424112053465961,0.14154311534448846,8,-0.04833340644836426,-0.21000051498413086,-0.43166685104370117,-0.5199999809265137,-0.6233339309692383,2,0.001739066507958631,1.4999821185894644,7.653333187103271,1.7499999999999416,7.626667022705077,1.4545374744377941,7.6599998474121085,0.001739066507958631
8019,2012-08-16,7.730000019073486,7.756667137145996,7.6599998474121085,7.673333168029785,22167300.0,0.00826083024643487,-1.3200105285443433,2.4285072034331256,57.327590725091596,59.25410651420268,-0.08845657461918677,-0.21176160766123342,-0.33192322700208177,-0.42483520338506775,7.8363867446188396,0.0966672897338876,0.08385444349159066,0.17816660404205287,-0.11620503931180348,0.4725382473959092,0.030980782365125137,0.3253524257189806,-0.19329962253570532,90.12328890505819,22.55141296369291,0.14718582167692806,8,-0.10833287239074707,-0.26999998092651367,-0.4675002098083496,-0.5833330154418945,-0.6100001335144043,3,-0.0012936906671617843,-2.217395090215884,7.6666669845581055,1.4999821185894644,7.653333187103271,1.7499999999999416,7.626667022705077,-0.0012936906671617843
8020,2012-08-17,7.7966670989990225,7.800000190734862,7.7266669273376465,7.75,15701100.0,0.008624460512423937,1.7500000000000584,0.8235343616152789,60.08067400227487,60.20583123499416,-0.15700236979575788,-0.2652502187909045,-0.3810180325740715,-0.48941333001527276,8.278457430706574,0.07333326339721591,0.0924836038251895,0.22783367633819473,-0.08224832531842186,0.5379156779948113,0.072792675509886,0.3828746771665035,-0.23357069358825555,98.3607749149315,32.56612133432019,0.15504100082830852,8,-0.1533334255218497,-0.3150005340576163,-0.45916712284088046,-0.6500000953674308,-0.7400002479553214,4,-0.005558016869637306,-1.3200105285443433,7.730000019073486,-2.217395090215884,7.6666669845581055,1.4999821185894644,7.653333187103271,-0.005558016869637306
8021,2012-08-20,7.7966670989990225,7.816667079925537,7.760000228881836,7.803332805633545,15157800.0,0.0,2.399917032629064,-0.14283524747621418,59.25927670188384,60.933174419973895,-0.1474225926679429,-0.23807718730155258,-0.3640506003864026,-0.48442908522441464,8.591508783316812,0.05666685104370117,0.10985057572935997,0.20283367633819527,-0.095247980844678,0.5009153335210685,0.05379284774675863,0.3518745049296319,-0.20040416364288216,90.00002384182336,25.382892361480273,0.1490408285914366,8,-0.14499998092651278,-0.3066670894622794,-0.4441671371459952,-0.6500000953674308,-0.7966670989990225,0,-0.01624630384967174,1.7500000000000584,7.7966670989990225,-1.3200105285443433,7.730000019073486,-2.217395090215884,7.6666669845581055,-0.01624630384967174
8022,2012-08-21,7.75333309173584,7.829999923706055,7.736667156219482,7.7966670989990225,16643400.0,-0.005558016869637306,-1.43479288468715,6.501037270190001,67.60565650487311,62.844912980464635,-0.09179432138397381,-0.16071604076305857,-0.302828247100706,-0.4366847951398718,8.422254816091137,0.09333276748657227,0.10218711562531269,0.132666373252869,-0.11477759345905447,0.3801103399647925,0.008944389896907268,0.25638835660883075,-0.12180549324859591,64.06238824118446,-3.6873186255989623,0.12372198335596192,8,-0.09499955177307129,-0.2566666603088379,-0.4008331298828125,-0.606666088104248,-0.7166662216186515,1,-0.0202063134635736,2.399917032629064,7.7966670989990225,1.7500000000000584,7.7966670989990225,-1.3200105285443433,7.730000019073486,-0.0202063134635736
8023,2012-08-22,7.739999771118164,7.766666889190674,7.696667194366455,7.74666690826416,10967100.0,-0.0017196888692796453,1.9999591286222258,0.15385461827945474,64.90388054117398,64.05645544446966,-0.063738933135153,-0.1168839211222048,-0.27988204542431916,-0.4186013723786992,8.136482046762595,0.06999969482421875,0.10752161707385799,0.09616641998290998,-0.09632759859532047,0.28866043856114043,-8.058930620524762e-05,0.1924134292720252,-0.07274715409153387,47.05875753121907,-22.711873572362535,0.0962470092891153,8,-0.08166623115539551,-0.2433333396911621,-0.35416626930236816,-0.5933327674865723,-0.8233327865600586,2,-0.07450476085568492,-1.43479288468715,7.75333309173584,2.399917032629064,7.7966670989990225,1.7500000000000584,7.7966670989990225,-0.07450476085568492
8024,2012-08-23,7.613333225250244,7.7266669273376465,7.5833330154418945,7.7133331298828125,14720100.0,-0.016365187288580607,1.26315214895291,14.998927192104134,43.076938877465096,61.47959947891677,0.08141815815439113,0.026637531192008623,-0.1445539114544223,-0.29106648687603887,8.373647665219401,0.15666675567626953,0.11014711665213461,-0.04033343791961652,-0.20151203660907946,0.12084516076984642,-0.12092273726434755,0.0402558614251145,0.21666669845581055,12.162235307308359,-52.6753765973174,0.08058929934473126,8,0.09333324432373047,-0.11666679382324219,-0.2133331298828125,-0.47499966621398926,-0.676666259765625,3,-0.07486867509895989,1.9999591286222258,7.739999771118164,-1.43479288468715,7.75333309173584,2.399917032629064,7.7966670989990225,-0.07486867509895989
8025,2012-08-24,7.663332939147949,7.676667213439941,7.586667060852051,7.596666812896728,10056000.0,0.006567388083300596,-1.0769514335546984,-0.666661898290546,52.10522551282002,59.58474743425806,0.0356946368375084,-0.020750715629635152,-0.18717417839257422,-0.34005797482821887,8.05619513108702,0.09000015258789062,0.11901310064671122,0.00733296871185285,-0.15293892415987642,0.16760486158358212,-0.07280297772401134,0.08746891514771704,0.16173364639282184,32.43236973659284,-30.45130747679947,0.0801359464358646,8,0.04333353042602539,-0.16666650772094727,-0.2549992799758911,-0.5216658115386963,-0.7633328437805167,4,-0.07090035861723609,1.26315214895291,7.613333225250244,1.9999591286222258,7.739999771118164,-1.43479288468715,7.75333309173584,-0.07090035861723609
8026,2012-08-27,7.593332767486572,7.696667194366455,7.586667060852051,7.673333168029785,13756200.0,-0.009134429133801913,-1.3571840944970393,-1.2000157357537624,48.52937670311669,57.40276666708719,0.11227611649828972,0.04886701927850012,-0.11443181846271688,-0.27125600517219084,7.7065324042096535,0.1100001335144043,0.12593499676367337,-0.060833835601806996,-0.22318341904469552,0.10151574784108153,-0.1420086273232508,0.02034095611963682,0.22689914665222144,4.053949560988057,-56.29849878350827,0.08117479172144419,8,0.11333370208740234,-0.09666633605957031,-0.18499910831451416,-0.45166563987731934,-0.5333328247070312,0,-0.07067593807304062,-1.0769514335546984,7.663332939147949,1.26315214895291,7.613333225250244,1.9999591286222258,7.739999771118164,-0.07067593807304062
8027,2012-08-28,7.566667079925537,7.636666774749756,7.5466670989990225,7.556666851043701,11480400.0,-0.0035117238210885526,-5.000031789426541,-0.12500223516298808,47.36846788390519,55.58412082806715,0.14008703000122402,0.07297339724131735,-0.08946819570285669,-0.24505093563397473,7.01584111324704,0.08999967575073331,0.10735145889214603,-0.08349952697753871,-0.25050252889284685,0.08350347493776944,-0.16700102793519278,1.973980115366203e-06,0.24882685623931877,9.090909090909458,-49.05794488126782,0.08350150095765425,8,0.12166643142700195,-0.07000064849853516,-0.17083346843719482,-0.4249999523162842,-0.4700002670288086,1,-0.07488991836695336,-1.3571840944970393,7.593332767486572,-1.0769514335546984,7.663332939147949,1.26315214895291,7.613333225250244,-0.07488991836695336
8028,2012-08-29,7.533332824707031,7.576666831970215,7.480000019073486,7.576666831970215,11603400.0,-0.004405407938052663,3.4614758247320583,-4.333301544917032,48.76842048888294,54.63310191293286,0.17044270451809762,0.1145430769030149,-0.05782862196679517,-0.20896948997908993,7.128244919076372,0.09666681289672852,0.086785814564168,-0.11833376884460467,-0.28024509276729326,0.04357755507808392,-0.1992894308059494,-0.03737810688325993,0.2714080379711916,21.62138651222313,-39.6447802052148,0.08095566196134445,8,0.12166714668273926,-0.018332958221435547,-0.15916597843170166,-0.3916656970977783,-0.39333295822143466,2,-0.06592911346767139,-5.000031789426541,7.566667079925537,-1.3571840944970393,7.593332767486572,-1.0769514335546984,7.663332939147949,-0.06592911346767139
8029,2012-08-30,7.46999979019165,7.50333309173584,7.440000057220459,7.50333309173584,10512600.0,-0.00840704054753405,2.7999856948716113,0.7692180725808226,34.92062170518585,51.83754054658963,0.215699255588218,0.18223116781120208,0.004973143804201996,-0.1399297716441419,7.619757476545411,0.09333276748657227,0.06378485704868897,-0.17850015163421595,-0.35220404838741093,-0.004796254881020978,-0.265352100010813,-0.09164820325761891,0.31525662187028836,11.688186226243335,-46.97740817316463,0.08685194837659735,8,0.16500020027160645,0.12333369255065918,-0.0958329439163208,-0.32833266258239746,-0.26666688919067294,3,-0.07407400551203347,3.4614758247320583,7.533332824707031,-5.000031789426541,7.566667079925537,-1.3571840944970393,7.593332767486572,-0.07407400551203347
8030,2012-08-31,7.486667156219482,7.550000190734862,7.456666946411133,7.513332843780518,13338600.0,0.0022312404947744113,-1.1538580043135496,0.7999713897432229,38.58698314097911,49.54061903982244,0.16811286246201185,0.1565245759623224,-0.008066769538249474,-0.1520661892018591,7.450980276529609,0.09333324432372958,0.046909392898796476,-0.15099949836730975,-0.336901539711981,0.034902542977361506,-0.24395051903964493,-0.058048477694974565,0.27096874745513766,18.18195329481487,-37.14406587239547,0.09295102067233556,8,0.14833283424377441,0.11499929428100586,-0.11250030994415283,-0.3450000286102295,-0.4166669845581046,4,-0.07346395655882143,2.7999856948716113,7.46999979019165,3.4614758247320583,7.533332824707031,-5.000031789426541,7.566667079925537,-0.07346395655882143
8031,2012-09-04,7.243332862854004,7.406667232513428,7.21999979019165,7.383333206176758,28535700.0,-0.03250235228680243,-1.000010217948849,5.250205643574979,25.301253963338823,44.840129868540856,0.3628610973061397,0.38881513823531666,0.24119281148845761,0.09043828749182659,7.702949236490856,0.26666736602783203,0.026227889547485894,-0.3746670961380003,-0.6309237577168751,-0.11841043455912548,-0.5027954269274373,-0.24653876534856334,0.4888921731042837,5.599933166554896,-44.60155718255599,0.12812833078943736,9,0.2500004768371582,0.28166699409484863,0.13083398342132568,-0.10166573524475098,-0.2133326530456543,1,-0.047399832920462015,-1.1538580043135496,7.486667156219482,2.7999856948716113,7.46999979019165,3.4614758247320583,7.533332824707031,-0.047399832920462015
8032,2012-09-05,7.133333206176758,7.24666690826416,7.1066670417785645,7.236667156219482,25121700.0,-0.015186331866834046,1.2702658815614984,0.7380978331210278,21.223044164654638,39.986703604483154,0.4198127706171988,0.48592418107529056,0.35950789242669146,0.19970518567989615,8.35999488382639,0.1399998664855957,-0.00839792842504039,-0.4606667518615719,-0.7963610350331871,-0.1249724686899567,-0.6285138934473791,-0.29281961027576475,0.5476693052048658,5.673654532339212,-40.159845106820875,0.16784714158580752,9,0.28333377838134766,0.33500027656555176,0.24583351612091064,0.013333797454833984,-0.08000040054321289,2,-0.010280364210901727,-1.000010217948849,7.243332862854004,-1.1538580043135496,7.486667156219482,2.7999856948716113,7.46999979019165,-0.010280364210901727
8033,2012-09-06,7.353332996368407,7.366666793823242,7.1599998474121085,7.1666669845581055,22615200.0,0.03084109263270518,-1.0666665077211652,-1.806434494501784,32.61539368938483,38.82430969469645,0.15555443972916017,0.25954153394718205,0.14915442175147664,-0.020607094515437296,8.867070243667808,0.23333358764648438,-0.040203847618649036,-0.22816696166992312,-0.5805988368837411,0.1242649135438949,-0.4043828992768326,-0.05195102406301366,0.2587492586608491,55.63896026510714,14.771339905326236,0.17621593760690907,9,0.04833412170410245,0.11500048637390226,0.059166789054871494,-0.17333292961120517,-0.25,3,-0.03490474096555107,1.2702658815614984,7.133333206176758,-1.000010217948849,7.243332862854004,-1.1538580043135496,7.486667156219482,-0.03490474096555107
8034,2012-09-07,7.436666965484619,7.436666965484619,7.313333034515381,7.3499999046325675,22915800.0,0.01133281590230828,1.84615469260649,0.46428945479440853,33.63638452258495,36.772216251337,0.0497574887573311,0.1763216867679649,0.07222813829206043,-0.10568819914992567,9.661657514918378,0.12333393096923828,-0.0761563233314293,-0.13916633129119838,-0.49732866322039726,0.2189960006380005,-0.3182474972557978,0.03991483467340107,0.11476546395455411,74.43610397348944,39.153882203688894,0.17908116596459966,9,-0.034999847412109375,0.03166651725769043,-0.00583338737487793,-0.25499987602233887,-0.2866668701171866,4,-0.03989248145384572,-1.0666665077211652,7.353332996368407,1.2702658815614984,7.133333206176758,-1.000010217948849,7.243332862854004,-0.03989248145384572
8035,2012-09-10,7.426667213439941,7.49666690826416,7.386666774749756,7.4166669845581055,14099100.0,-0.0013446550842048932,-2.1428318415280447,0.11538673151622404,33.33336197216137,35.08377017011975,0.02531825061820836,0.17702038025342048,0.08822166743274806,-0.09628731725054429,9.921669422834915,0.1100001335144043,-0.11184380443453001,-0.13749945163726807,-0.4993006539073912,0.22430175063285507,-0.3184000527723292,0.04340114949779306,0.07139336947995911,82.05135415685992,51.472664437110666,0.18090060113506146,9,-0.05500030517578125,0.041666269302368164,0.007499575614929199,-0.24500012397766113,-0.21666717529296875,0,-0.030071942907957228,1.84615469260649,7.436666965484619,-1.0666665077211652,7.353332996368407,1.2702658815614984,7.133333206176758,-0.030071942907957228
8036,2012-09-11,7.553332805633545,7.5833330154418945,7.436666965484619,7.443333148956299,13140000.0,0.01705550936285105,-1.3783936345429662,10.99971390425329,41.62009844957307,34.445062455193955,-0.1202652032465732,0.04698818585330411,-0.03601276617404281,-0.21936176341440117,9.987674014162591,0.15666580200195312,-0.11874197879178539,-0.007167148590087713,-0.36778582889167133,0.3534515317114959,-0.18747648874087908,0.17314219156070365,-0.44666576385498047,93.70624054035399,64.58031689132369,0.18030934015079178,9,-0.20833277702331543,-0.08499932289123535,-0.11499929428100586,-0.37166571617126465,-0.48999977111816406,1,-0.06398932053035988,-2.1428318415280447,7.426667213439941,1.84615469260649,7.436666965484619,-1.0666665077211652,7.353332996368407,-0.06398932053035988
8037,2012-09-12,7.613333225250244,7.619999885559082,7.506667137145996,7.596666812896728,15574800.0,0.007943568906688236,6.555583812823855,0.1515133124680382,44.89247901051695,34.01440229093106,-0.19327480197764313,-0.017036026510938385,-0.09090041844101027,-0.275651786935569,9.942068427178128,0.11333274841308594,-0.13651765819770212,0.05483326911926234,-0.30405714087117364,0.4137236791096983,-0.1246119358759552,0.23427847411447988,-0.49713286399841294,98.55072614000353,68.73161383694463,0.1794452049952178,9,-0.2499997615814209,-0.14499974250793457,-0.14750003814697266,-0.4249997138977051,-0.4933333396911621,2,-0.07661992430690179,-1.3783936345429662,7.553332805633545,-2.1428318415280447,7.426667213439941,1.84615469260649,7.436666965484619,-0.07661992430690179
8038,2012-09-13,7.679999828338622,7.699999809265138,7.53000020980835,7.606667041778564,23944800.0,0.008756559198968672,2.000008414816731,4.400034332799033,52.824855332492774,36.003761582854054,-0.2647947996569462,-0.08711919814032765,-0.1520040375225875,-0.3375439768699424,9.805098491729696,0.169999599456788,-0.1458163930643952,0.12083323001861501,-0.2389515813957681,0.48061804143299813,-0.059059175688576104,0.30072563572580613,-0.5436474861145006,94.82759258551266,60.18183342677108,0.17989240570719137,9,-0.2766664028167716,-0.2116663455963126,-0.17499983310699374,-0.4916663169860831,-0.6466670036315909,3,-0.08159727040523135,6.555583812823855,7.613333225250244,-1.3783936345429662,7.553332805633545,-2.1428318415280447,7.426667213439941,-0.08159727040523135
8039,2012-09-14,7.71999979019165,7.763332843780518,7.690000057220459,7.706666946411133,21312600.0,0.005208328482694924,-2.142836706959445,0.1818128616945185,52.421659156145346,37.54094780676141,-0.29681631333524283,-0.1348190060154515,-0.18639879075224375,-0.37419162547669416,9.69268588870216,0.08333301544189542,-0.15173242205188409,0.16133320331573486,-0.19747844137111592,0.5201448480025856,-0.01807261902769053,0.34073902565916026,-0.5498285999450676,88.49563123634366,51.356976171962536,0.1794058223434256,9,-0.2849998474121094,-0.2516663074493408,-0.21083331108093262,-0.5316662788391113,-0.6233329772949219,4,-0.07987912054178103,2.000008414816731,7.679999828338622,6.555583812823855,7.613333225250244,-1.3783936345429662,7.553332805633545,-0.07987912054178103
8040,2012-09-17,7.75333309173584,7.763332843780518,7.6666669845581055,7.710000038146973,19078500.0,0.004317785291463316,2.052643466999955,3.2500983512749904,57.05883565658143,41.06956799489949,-0.322231130571093,-0.1808368383366883,-0.21512841542061167,-0.405807584954025,9.280946571591596,0.09666585922241211,-0.15581091761607624,0.19683320522308367,-0.15640726610009104,0.5500736765462584,0.020212969561495875,0.3734534408846715,-0.5357089692065422,96.93884402716226,53.3177898367142,0.17662023566158738,9,-0.31833314895629883,-0.2849996089935303,-0.24416661262512207,-0.5649995803833008,-0.6500000953674325,0,-0.07781595208536707,-2.142836706959445,7.71999979019165,2.000008414816731,7.679999828338622,6.555583812823855,7.613333225250244,-0.07781595208536707
8041,2012-09-18,7.670000076293945,7.716667175292969,7.5999999046325675,7.710000038146973,15006000.0,-0.010748024682535329,3.374948591864137,-0.923082001848673,54.34171884823489,44.74942073751951,-0.19222512305768014,-0.11328830920200517,-0.12795770560253494,-0.3224485131633026,8.597735710434987,0.15333318710327237,-0.1460527829479572,0.11983354091644305,-0.21954645776624293,0.45921353959912903,-0.04985645842489994,0.28952354025778604,-0.4087192560645505,63.63644808245722,15.001178088890953,0.1696899993413428,9,-0.20833373069763184,-0.20166659355163574,-0.16083359718322754,-0.48166656494140625,-0.8066668510437012,1,-0.05997392875766949,2.052643466999955,7.75333309173584,-2.142836706959445,7.71999979019165,2.000008414816731,7.679999828338622,-0.05997392875766949
8042,2012-09-19,7.596666812896728,7.616666793823242,7.50333309173584,7.543333053588867,20501700.0,-0.00956105119527606,1.4285692390221474,-1.3333452542736348,52.57455232551148,46.96710503042247,-0.051692237541121955,-0.055119911911040376,-0.049625488391046524,-0.24951535823721205,8.035904900153342,0.16666698455810547,-0.1418588630459654,0.05433359146118111,-0.2722943577388479,0.38096154066121013,-0.1089803831388334,0.21764756606119562,-0.2952218307832428,35.897619296517455,-15.487390240965915,0.1633139746000144,9,-0.05833387374877841,-0.12833333015441806,-0.08750033378600985,-0.40833330154418856,-0.7366666793823242,2,-0.07020628803621021,3.374948591864137,7.670000076293945,2.052643466999955,7.75333309173584,-2.142836706959445,7.71999979019165,-0.07020628803621021
8043,2012-09-20,7.163332939147949,7.4000000953674325,7.123332977294923,7.243332862854004,78344400.0,-0.057042632567893437,-2.4583422740386145,-1.499986589062064,40.416666045785284,47.7204696441114,0.39320558588778365,0.35078113695483815,0.3834526580801727,0.18142676750735198,8.383816584982458,0.47333383560180486,-0.11198820805207355,-0.35016694068908727,-0.7040029267942618,0.0036690454160872576,-0.5270849337416745,-0.1732489476365,0.5999999046325684,6.249995343386025,-48.08448641078116,0.17691799305258743,9,0.2799999713897705,0.30500054359436035,0.34583353996276855,0.025000572204589844,-0.31333303451538175,3,-0.006049286548172272,1.4285692390221474,7.596666812896728,3.374948591864137,7.670000076293945,2.052643466999955,7.75333309173584,-0.006049286548172272
8044,2012-09-21,7.043333053588867,7.243332862854004,7.036666870117188,7.239999771118164,41082900.0,-0.016751962609929394,1.0327845785844854,2.4583363135684144,36.98627912777435,48.1263493280684,0.504608504830319,0.4489040691907098,0.50319413297178,0.2962370989224503,9.670874770845728,0.20666599273681552,-0.06647430856820691,-0.44166681766509974,-0.8493676075672658,-0.03396602776293367,-0.6455172126161823,-0.23781642271401715,0.7071997928619389,0.9173655728054361,-55.59465387376643,0.20385039495108304,9,0.35666680335998535,0.3900003433227539,0.4941669702529907,0.14500045776367188,-0.2200002670288086,4,-0.0014198148526769483,-2.4583422740386145,7.163332939147949,1.4285692390221474,7.596666812896728,3.374948591864137,7.670000076293945,-0.0014198148526769483
8045,2012-09-24,7.119999885559082,7.156667232513428,6.960000038146973,7.0,33865500.0,0.010885021535528505,1.0344751043280092,-0.6101687518184463,45.98699444117244,48.61155999380166,0.4245077530540948,0.34724862518566635,0.4213516174878995,0.21546574662864515,11.12149356771981,0.19666719436645508,-0.04310454847573997,-0.3378333330154417,-0.7673266582522764,0.09165999222139298,-0.5525799956338586,-0.12308667039702481,0.601978321838379,21.1453411358128,-40.07972255629948,0.21474666261841724,9,0.24166655540466309,0.27500009536743164,0.4208337068557739,0.1100001335144043,-0.1766667366027832,0,-0.0032771169996334004,1.0327845785844854,7.043333053588867,-2.4583422740386145,7.163332939147949,1.4285692390221474,7.596666812896728,-0.0032771169996334004
8046,2012-09-25,7.056666851043701,7.206666946411133,7.03000020980835,7.1500000953674325,29217600.0,-0.008895089260301026,-1.409094160256452,-0.7777777777777852,47.427302300500365,48.89320702602204,0.45816018655458723,0.38821870006583303,0.47941851609631847,0.2747633226113626,12.392546860657255,0.1766667366027832,-0.027968649898646447,-0.374333071708679,-0.8341683429911253,0.08550219957376726,-0.6042507073499017,-0.14441543606745633,0.6195926661987308,14.72083245590467,-51.319795917113524,0.22991763564122314,9,0.30499958992004395,0.3383331298828125,0.5058332681655884,0.25333333015441895,-0.1700000762939453,1,0.006613057738130923,1.0344751043280092,7.119999885559082,1.0327845785844854,7.043333053588867,-2.4583422740386145,7.163332939147949,0.006613057738130923
8047,2012-09-26,7.0,7.050000190734862,6.976666927337647,7.0233330726623535,20913900.0,-0.008030257377861005,-1.0952595044925397,0.24999744551278538,36.683426658054884,47.09971495108449,0.46787882887937915,0.42188587083066054,0.5279029884681643,0.3286741799243771,13.802182927023276,0.0799999237060538,-0.012860618696104886,-0.4026665687561035,-0.895922142801318,0.09058900528911096,-0.6492943557787108,-0.15603878173349628,0.6332839484967048,9.090899238902953,-55.85858372273742,0.24662778702260735,9,0.3616664409637451,0.39499998092651367,0.5708335638046265,0.34833359718322754,-0.09666681289672763,2,-0.01952382496425087,-1.409094160256452,7.056666851043701,1.0344751043280092,7.119999885559082,1.0327845785844854,7.043333053588867,-0.01952382496425087
8048,2012-09-27,7.036666870117188,7.079999923706055,6.983333110809326,7.053332805633545,13473600.0,0.005238124302455516,1.7619021668789723,0.7142623587353757,34.374987194307195,45.09452917754692,0.3691817132620434,0.3648060069372123,0.48503047851494596,0.29028813319785485,14.747997403620378,0.09666681289672852,-0.017820426967637637,-0.3411664009094233,-0.8562501032006784,0.1739173013818318,-0.5987082520550508,-0.08362454976379574,0.5562200437585325,27.058930446724606,-35.17490962303256,0.2575418511456278,9,0.32499957084655673,0.32666659355163485,0.5408331155776969,0.31833314895629794,-0.08333396911621094,3,-0.025106593769990804,-1.0952595044925397,7.0,-1.409094160256452,7.056666851043701,1.0344751043280092,7.119999885559082,-0.025106593769990804
8049,2012-09-28,6.9166669845581055,7.0,6.883333206176758,7.0,32227200.0,-0.017053512376532964,1.8000137329625434,5.000200280392816,31.654659970360626,42.271842990189064,0.4059334255569036,0.46507050139524875,0.5956904814015775,0.4078535952466815,15.607702275256507,0.15333366394043058,-0.03722772493780635,-0.4334996461868288,-0.9858342346326099,0.1188349422589523,-0.7096669404097193,-0.15733235196393824,0.6382467167738906,10.309403020292592,-47.37626245381356,0.2761672942228906,9,0.3833332061767578,0.4066660404205322,0.6608330011367798,0.4916665554046631,-0.17333412170410156,4,-0.009638613522145345,1.7619021668789723,7.036666870117188,-1.0952595044925397,7.0,-1.409094160256452,7.056666851043701,-0.009638613522145345
8050,2012-10-01,6.936666965484619,7.0,6.9166669845581055,6.933332920074463,21174600.0,0.0028915633745509872,-3.5455302104195385,-0.040008697542944116,25.974066507985256,39.11988161905021,0.28821577227976825,0.42346443740038353,0.5707962731371286,0.38726716346633516,16.891661116797067,0.08333301544189453,-0.07710895511855576,-0.3859996557235714,-0.9638948716479971,0.1918955602008543,-0.6749472636857847,-0.09705204776135812,0.5645202962349583,16.49495634733365,-35.121021480727286,0.288947607962213,10,0.31333303451538086,0.38666605949401855,0.6649994850158691,0.4783329963684082,-0.256667137145997,0,-0.01633842009260178,1.8000137329625434,6.9166669845581055,1.7619021668789723,7.036666870117188,-1.0952595044925397,7.0,-0.01633842009260178
8051,2012-10-02,6.9000000953674325,7.006667137145996,6.883333206176758,6.97333288192749,28273500.0,-0.0052859493326742335,-1.3125134110578642,-21.9951372997709,21.693134908560864,35.68861301716681,0.2281658056326048,0.4564956171730419,0.607199997773308,0.42302195773346174,16.885370157286854,0.12333393096923828,-0.12550945849540973,-0.40549988746642995,-1.012959300914173,0.20195952598131317,-0.7092295941903011,-0.10177018074255884,0.5517588419087192,8.474687227233503,-35.66748683526778,0.30372970672387145,10,0.2416665554046622,0.42333292961120517,0.7016663551330558,0.5249998569488517,-0.2733330726623553,1,0.006280152607238243,-3.5455302104195385,6.936666965484619,1.8000137329625434,6.9166669845581055,1.7619021668789723,7.036666870117188,0.006280152607238243
8052,2012-10-03,7.059999942779541,7.073332786560059,6.933332920074463,6.966667175292969,30517800.0,0.02318838336241913,1.3333611491923467,-1.2727290461018426,27.093602654690827,34.20827264037853,-0.0178422214584133,0.30643101122755567,0.4513698228247609,0.26313762137473073,16.169084767705066,0.17333269119262606,-0.1850446215642041,-0.24183337688446027,-0.8545311116677903,0.37086435789886973,-0.5481822442761253,0.06451549050720473,0.34628493600865884,89.83052080302589,49.94752597197143,0.30634886739166495,10,0.0033330917358398438,0.2633330821990967,0.5416665077209473,0.36500000953674316,-0.40666675567626864,2,-0.02455144042983426,-1.3125134110578642,6.9000000953674325,-3.5455302104195385,6.936666965484619,1.8000137329625434,6.9166669845581055,-0.02455144042983426
8053,2012-10-04,7.0966668128967285,7.156667232513428,7.073332786560059,7.113333225250244,17939700.0,0.0051936077074175024,-1.6315670596738492,-0.178569786392688,26.913599957049342,33.089086065853536,-0.07259422650111169,0.2630353960543452,0.41745039359773717,0.22743933640271585,16.115387545574357,0.09666728973388672,-0.2401306112062187,-0.1923331975936886,-0.811209963628226,0.42654356844084873,-0.5017715806109573,0.11710518542358006,0.2677819320825563,78.04868262438876,42.48425823077605,0.3094383830172686,10,-0.0516667366027832,0.22666621208190918,0.495833158493042,0.32833313941955566,-0.4633336067199707,3,-0.027242877662244536,1.3333611491923467,7.059999942779541,-1.3125134110578642,6.9000000953674325,-3.5455302104195385,6.936666965484619,-0.027242877662244536
8054,2012-10-05,7.139999866485597,7.193333148956299,7.116666793823242,7.136666774749756,14091300.0,0.006106113578577377,-2.5384700030811214,-0.19998855573363078,27.450986579489665,31.02952963677767,-0.1126158311839518,0.2069475209689875,0.3729116563975241,0.18549634834745543,16.456149511162558,0.09666633605957031,-0.2919343657564699,-0.1341667890548699,-0.7523619702476321,0.4840283921378923,-0.443264379651251,0.1749308015415112,0.18595963538948634,82.79571215642751,52.72296313583566,0.3090975905963809,10,-0.09499979019165128,0.1833331584930411,0.4450000524520865,0.2850000858306876,-0.609999656677247,4,-0.02614383318980351,-1.6315670596738492,7.0966668128967285,1.3333611491923467,7.059999942779541,-1.3125134110578642,6.9000000953674325,-0.02614383318980351
8055,2012-10-08,7.2033329010009775,7.239999771118164,7.0999999046325675,7.116666793823242,17542800.0,0.00887017306718163,-1.3333333333333135,26.001716738190762,32.58704768086365,29.38061245681803,-0.18202705333249636,0.13283550144193956,0.3026364370100767,0.12388255012013438,17.101987174960726,0.1399998664855966,-0.2898033198050509,-0.05966703891754044,-0.6743217866125635,0.5549877087774826,-0.3669944127650515,0.24766033492997064,0.08721649721823965,89.71956619392954,61.25307026354332,0.30732737384751135,10,-0.1416664123535165,0.12000012397766024,0.41083383560180575,0.22166705131530673,-0.7466659545898446,0,-0.06385933351533035,-2.5384700030811214,7.139999866485597,-1.6315670596738492,7.0966668128967285,1.3333611491923467,7.059999942779541,-0.06385933351533035
8056,2012-10-09,7.070000171661378,7.239999771118164,7.056666851043701,7.179999828338622,23199600.0,-0.018509866359372573,-1.6829280206552457,-1.2692350015405272,31.190471973547858,28.77028415853947,-0.052080963444963935,0.24042845062200424,0.4269046721620411,0.260837827759655,18.407391363723594,0.1833329200744629,-0.2732792232306185,-0.16883313655853183,-0.7733472773507,0.4356810042336363,-0.47109020695461545,0.1334239338375518,0.18797193119444255,44.56538133214775,16.33501428203512,0.3022570703960839,10,-0.008333683013916904,0.25333285331725985,0.5483330488204947,0.35499978065490634,-0.7333331108093271,1,-0.055162706344193735,-1.3333333333333135,7.2033329010009775,-2.5384700030811214,7.139999866485597,-1.6315670596738492,7.0966668128967285,-0.055162706344193735
8057,2012-10-10,7.03000020980835,7.116666793823242,6.97333288192749,7.093332767486572,23588100.0,-0.005657703095023892,1.6060566652795116,0.5757523213372383,43.37750712769601,29.77056415113823,-0.008244995527469712,0.24715774200399032,0.4566511406832383,0.3055418875912057,19.896880372337495,0.14333391189575195,-0.28342126624035924,-0.17966644763946515,-0.7640553953131981,0.4047225000342678,-0.4718609214763321,0.11252802619740176,0.20999956130981445,21.250230222748332,-9.357309585896655,0.2921944738368666,10,0.03166627883911133,0.2933328151702881,0.4791663885116577,0.39499974250793457,-0.4700002670288086,2,-0.057373140123173294,-1.6829280206552457,7.070000171661378,-1.3333333333333135,7.2033329010009775,-2.5384700030811214,7.139999866485597,-0.057373140123173294
8058,2012-10-11,7.053332805633545,7.126667022705077,7.053332805633545,7.0900001525878915,16024200.0,0.003319003574514978,-2.9999739911829626,0.5789652004999463,50.549437881372135,31.8699839190284,-0.03236884559186848,0.18389819373050464,0.42774556085009685,0.2841695205822248,20.9718687630999,0.09666681289672763,-0.29190072949023804,-0.12500050067901647,-0.6690140461742402,0.41901304481620727,-0.39700727342662834,0.1470062720685954,0.18666696548461914,29.999946355864466,-4.182961490369912,0.27200677274761187,10,0.008333683013916016,0.2700002193450928,0.3891674280166626,0.37166714668273926,-0.5466656684875488,3,-0.05671072520649956,1.6060566652795116,7.03000020980835,-1.6829280206552457,7.070000171661378,-1.3333333333333135,7.2033329010009775,-0.05671072520649956
8059,2012-10-12,7.103332996368407,7.1500000953674325,7.0233330726623535,7.079999923706055,15188400.0,0.007088874453070826,1.1714234332914903,-0.636344720860332,49.056589514278365,34.434708697505414,-0.05934684211410968,0.08994144464583265,0.3716713608099278,0.23750469114364225,21.806807225498126,0.126667022705079,-0.2775946036549879,-0.04416697025299143,-0.5251691201539579,0.436835179647975,-0.28466804520347466,0.1963341046974918,0.10813344955444393,48.750002235171976,12.38430352457874,0.2405010749504834,10,-0.04166650772094638,0.22000002861023038,0.33166730403900235,0.32166695594787686,-0.6466660499572745,4,-0.06616609279502139,-2.9999739911829626,7.053332805633545,1.6060566652795116,7.03000020980835,-1.6829280206552457,7.070000171661378,-0.06616609279502139
8060,2012-10-15,7.1500000953674325,7.1599998474121085,7.056666851043701,7.119999885559082,15872100.0,0.006569746768578133,3.1333435059176944,1.2857376412646733,55.384615384615415,38.17820652817814,-0.08109864624093799,-0.004472723014368185,0.3138668463129006,0.19266855790137782,22.819028733542268,0.10333299636840731,-0.26110473864838646,0.03266677856445366,-0.35497019591632295,0.42030375304523027,-0.1611517086759351,0.2264852658048424,0.035215691375730884,66.25014975654537,26.025126253375404,0.19381848724038842,10,-0.06333374977111905,0.17333292961120517,0.28500020503997714,0.3083333969116202,-0.5799999237060547,0,-0.08671326955097358,1.1714234332914903,7.103332996368407,-2.9999739911829626,7.053332805633545,1.6060566652795116,7.03000020980835,-0.08671326955097358
8061,2012-10-16,7.210000038146973,7.25333309173584,7.1500000953674325,7.183332920074463,28321200.0,0.008391600276818956,-1.2142919180720906,0.8888977191448517,62.06898252691116,42.064359847313725,-0.10337129439351234,-0.10614373621110129,0.2453462405497504,0.1355057588983346,24.079637337550565,0.10333299636840731,-0.22556384609268765,0.11566672325134242,-0.17680480891997874,0.4081382554226636,-0.03056904283431816,0.261902489337003,-0.32666683197021484,84.52392102901382,38.693383782228516,0.14623576608566058,10,-0.09666705131530762,0.11333298683166504,0.2100001573562622,0.25499987602233887,-0.5399999618530273,1,-0.10448447819002404,3.1333435059176944,7.1500000953674325,1.1714234332914903,7.103332996368407,-2.9999739911829626,7.053332805633545,-0.10448447819002404
8062,2012-10-17,7.063333034515381,7.136666774749756,6.863333225250244,7.0,62599800.0,-0.02034216405764211,1.6031702781316204,2.374948591864104,51.36051988923739,44.780684284223504,0.04896770693871666,-0.0015614902378020545,0.3823648453164221,0.28407940813639865,25.95476454570781,0.3466668128967285,-0.18585213856814597,-0.004333591461181285,-0.17644916742965222,0.16778198450728965,-0.09039137944541675,0.08172419652305418,0.19000005722045898,51.282019931800036,2.949892947629735,0.08605778798423529,10,-0.004999876022338867,0.25,0.34333372116088867,0.4050004482269287,-0.39333295822143555,2,-0.10287862261519243,-1.2142919180720906,7.210000038146973,3.1333435059176944,7.1500000953674325,1.1714234332914903,7.103332996368407,-0.10287862261519243
8063,2012-10-18,7.119999885559082,7.1500000953674325,7.00333309173584,7.0233330726623535,45241800.0,0.00802267863723749,-1.1463446971679514,1.5263252998441488,61.09089320158053,48.51845168667805,-0.0045162058449639275,-0.06497236516101967,0.31683152667397074,0.2295083991745024,26.084323889846768,0.14666700363159269,-0.13304311527860158,0.05449991226196271,-0.11358888224737473,0.22258870677130016,-0.02954448499270601,0.13854430951663144,0.1333332061767578,65.8119867121333,12.146846284071216,0.08404439725466885,10,-0.06166672706604004,0.19333314895629883,0.2958335876464844,0.34833359718322754,-0.5266671180725098,3,-0.07865167862085831,1.6031702781316204,7.063333034515381,-1.2142919180720906,7.210000038146973,3.1333435059176944,7.1500000953674325,-0.07865167862085831
8064,2012-10-19,7.033332824707031,7.123332977294923,7.006667137145996,7.0999999046325675,29156400.0,-0.012172340202958543,1.0588109072396406,-0.6896584042421908,54.91521429309199,50.999359088036755,0.07311808619375615,0.022036935344996955,0.39516157253342765,0.32055625125269493,25.90136234756625,0.11666584014892667,-0.09754118593941197,-0.03166713714599645,-0.2000927298870243,0.13675845559503141,-0.11587993351651082,0.05254565922451793,0.212200269699097,43.5896558090401,-14.166829432678774,0.08421279637051401,10,0.025000333786010742,0.2800002098083496,0.40250062942504883,0.4350006580352783,-0.4199995994567871,4,-0.07488138279350842,-1.1463446971679514,7.119999885559082,1.6031702781316204,7.063333034515381,-1.2142919180720906,7.210000038146973,-0.07488138279350842
8065,2012-10-22,7.0966668128967285,7.139999866485597,7.013332843780518,7.02666711807251,22736700.0,0.009004833095231035,-1.6206542756797468,-1.049988913604809,59.73597390898733,54.17108152530781,-0.00775297762538063,-0.04546579112537419,0.32050846438553293,0.26196259302708036,25.392051506158708,0.126667022705079,-0.06151767839062838,0.03283350467681867,-0.1343063249721439,0.19997333432578124,-0.05073641014766306,0.1164034195013004,0.14122228412628246,59.82914551974656,-3.9892626800725353,0.08356991482448138,10,-0.03833365440368652,0.21666622161865234,0.3549998998641968,0.37166666984558105,-0.5099997520446777,0,-0.09018316392176229,1.0588109072396406,7.033332824707031,-1.1463446971679514,7.119999885559082,1.6031702781316204,7.063333034515381,-0.09018316392176229
8066,2012-10-23,7.103332996368407,7.156667232513428,6.989999771118164,6.989999771118164,27384900.0,0.0009393400658974649,-1.9411933001510453,1.6190531335149736,52.529166852206394,55.18793260580897,-0.010274090627124366,-0.051075262823908396,0.303441827829662,0.2631573869881114,25.228128121022326,0.16666746139526367,-0.02789510675018647,0.03716638088226265,-0.13085283068283537,0.20518559244736068,-0.046843224900286806,0.12117598666481211,0.1270649832191486,81.81791581459284,20.410402558437973,0.0840096057825492,10,-0.04499983787536532,0.18666720390319913,0.348333716392518,0.36500048637390226,-0.5799999237060538,1,-0.07508205302774018,-1.6206542756797468,7.0966668128967285,1.0588109072396406,7.033332824707031,-1.1463446971679514,7.119999885559082,-0.07508205302774018
8067,2012-10-24,6.863333225250244,7.139999866485597,6.833333015441895,7.133333206176758,45254700.0,-0.033786923862483054,1.1647074267115094,-2.3823550448718405,38.993693150635636,53.90396096906046,0.22752434303366265,0.18778883584378825,0.5291782310383777,0.5095958996032426,25.099035524072104,0.30666685104370117,-0.013686865655131442,-0.19600005149841326,-0.38513889564525794,-0.006861207351568588,-0.2905694735718356,-0.10143062942499093,0.35972345925056537,9.2783900448469,-47.957682110877975,0.0945694220734223,10,0.17999982833862305,0.3616666793823242,0.6016666889190674,0.6050002574920654,-0.3166661262512216,2,-0.028168987664044187,-1.9411933001510453,7.103332996368407,-1.6206542756797468,7.0966668128967285,1.0588109072396406,7.033332824707031,-0.028168987664044187
8068,2012-10-25,6.860000133514403,6.940000057220459,6.820000171661378,6.923333168029785,35769000.0,-0.0004856374630883842,1.4827524972252868,0.23456681107180968,36.27451622041846,52.483730603076026,0.22411752278255026,0.18678441093176357,0.5174852903893052,0.5194669384170325,25.18965708057642,0.11999988555908114,0.014097132579067306,-0.190499806404115,-0.39954954384812336,0.01854993103989333,-0.2950246751261192,-0.08597493768211084,0.34746760422404943,11.88116287699549,-40.38177915767179,0.10452486872200414,10,0.176666498184205,0.2500000000000018,0.643333077430726,0.6083333492279062,-0.14000034332275302,3,-0.02769680080503445,1.1647074267115094,6.863333225250244,-1.9411933001510453,7.103332996368407,-1.6206542756797468,7.0966668128967285,-0.02769680080503445
8069,2012-10-26,6.8499999046325675,6.920000076293945,6.820000171661378,6.860000133514403,34756500.0,-0.0014577592838489473,-1.8571525885559779,0.1578990957618993,31.724155961261644,49.85479066714784,0.21724948084068263,0.20188476091069418,0.5099917537459087,0.5330328140917517,24.908770814001883,0.09999990463256747,0.02063667923346557,-0.19716668128967374,-0.4170471725990099,0.02271381001966244,-0.30710692694434183,-0.08722643563500565,0.3342197791412609,8.910801340429668,-37.019019784379154,0.10994024565466831,10,0.18666672706604093,0.18666672706604093,0.6058332920074472,0.6183335781097421,-0.09999990463256747,4,-0.03746965557947157,1.4827524972252868,6.860000133514403,1.1647074267115094,6.863333225250244,-1.9411933001510453,7.103332996368407,-0.03746965557947157
8070,2012-10-31,6.823332786560059,6.933332920074463,6.813333034515381,6.896667003631593,31458900.0,-0.0038930099917919847,-1.5714154341328836,7.333253862292669,35.65889108886729,46.92033606292073,0.215352415556902,0.23149467353036002,0.5163453404398455,0.5626144647200721,24.56847656828022,0.11999988555908203,0.015574130688100318,-0.21816709041595495,-0.4552100429936168,0.01887586216170689,-0.33668856670478586,-0.09964561412712403,0.3390337264870231,2.9125418041620836,-41.40574272614301,0.11852147628883082,10,0.1616673469543457,0.21000027656555176,0.5933338403701782,0.6100006103515625,-0.18666601181030273,2,-0.03077668463180505,-1.8571525885559779,6.8499999046325675,1.4827524972252868,6.860000133514403,1.1647074267115094,6.863333225250244,-0.03077668463180505
8071,2012-11-01,6.943333148956299,6.946667194366455,6.823332786560059,6.829999923706055,46211400.0,0.01758676678244475,1.0555509196895825,-1.5454344476016277,45.39005725080478,46.25695132531711,0.05984021098151704,0.12111689421232974,0.3770070403479764,0.4457770022312957,24.03698744117906,0.12333440780639648,0.010539869226867005,-0.10033338069915754,-0.3326761842007473,0.13200942280243222,-0.21650478244995242,0.01583802105163734,0.19111068580824675,39.795933262294255,-7.132953671471853,0.11617140175079492,11,0.04166698455810547,0.08999991416931152,0.43500006198883057,0.45166683197021484,-0.3000001907348624,3,-0.05136813695276321,-1.5714154341328836,6.823332786560059,-1.8571525885559779,6.8499999046325675,1.4827524972252868,6.860000133514403,-0.05136813695276321
8072,2012-11-02,6.886666774749756,7.02666711807251,6.876667022705077,6.99666690826416,30036600.0,-0.008161263904650884,-1.3077002079749225,-0.9705903389894689,41.43840582550145,44.073341616863885,0.09924806627550531,0.17300165013660163,0.41467530056268664,0.5058411275388881,23.721096963485,0.15000009536743253,-0.007513993910430727,-0.14833309650421178,-0.39082021842351367,0.0941540254150901,-0.2695766574638627,-0.02708953554456084,0.22208819599485619,34.37506984894746,-14.08817007327255,0.12124356095965073,11,0.09833335876464844,0.1466662883758545,0.49166643619537354,0.5083332061767578,-0.35666656494140625,4,-0.05275900721951299,1.0555509196895825,6.943333148956299,-1.5714154341328836,6.823332786560059,-1.8571525885559779,6.8499999046325675,-0.05275900721951299
8073,2012-11-05,6.903333187103272,6.926667213439941,6.8499999046325675,6.8566670417785645,21053100.0,0.002420098561269901,-1.555559087657905,-0.4242371698448628,39.3617291102538,42.34517659654853,0.05432860867275924,0.14873420395645187,0.3792425779676103,0.48849917778013197,24.042204244894954,0.07666730880737394,-0.03928978527672733,-0.12200000286102242,-0.36949883003098183,0.125498824308937,-0.24574941644600212,0.0017494107239572898,0.18178802874300093,42.18742316615821,-5.9817941565443675,0.12374941358497964,11,0.08166694641113192,0.12999987602233798,0.475000023841857,0.4916667938232413,-0.3566660881042498,0,-0.051665779187736294,-1.3077002079749225,6.886666774749756,1.0555509196895825,6.943333148956299,-1.5714154341328836,6.823332786560059,-0.051665779187736294
8074,2012-11-06,6.9533329010009775,6.97333288192749,6.883333206176758,6.906667232513428,27137700.0,0.007242836546135889,1.0769404294886962,0.9999897819467435,39.5759522624051,40.105174191372726,-0.009177610481847509,0.08857407282855068,0.31475410031956397,0.4382674893269636,24.485975940548506,0.08999967575073242,-0.049519962260368366,-0.06266694068908585,-0.3060024452679544,0.1806685638897827,-0.18433469297852056,0.05900081160034887,0.11004526033882467,65.62470663442109,18.927058988074194,0.1216677522894343,11,0.031667232513426846,0.0800001621246329,0.40916705131530673,0.4416670799255362,-0.37333297729492276,1,-0.0335570170638223,-1.555559087657905,6.903333187103272,-1.3077002079749225,6.886666774749756,1.0555509196895825,6.943333148956299,-0.0335570170638223
8075,2012-11-07,6.743332862854004,6.8499999046325675,6.716667175292969,6.763332843780518,40998600.0,-0.030201349645828546,-2.6364452131844454,-0.4285801869922771,28.65853020295802,37.45288123034513,0.1625221131223764,0.27652253949390015,0.5059145421718387,0.6458008099086676,25.585446111443616,0.2366657257080087,-0.08196522858495658,-0.24966697692871076,-0.5051052592997385,0.005771305442316965,-0.3773861181142246,-0.1219478357431969,0.3000416883398449,8.601836284853341,-31.934997384193856,0.12771914118551395,11,0.18500065803527832,0.2416672706604004,0.5683337450027466,0.6133337020874023,-0.1533327102661124,2,0.0009887005849469332,1.0769404294886962,6.9533329010009775,-1.555559087657905,6.903333187103272,-1.3077002079749225,6.886666774749756,0.0009887005849469332
8076,2012-11-08,6.679999828338622,6.786666870117188,6.679999828338622,6.75333309173584,29466000.0,-0.009391948433133845,-1.9091039137530585,3.666666666666711,31.023112905571125,36.56726120311574,0.17823345151822956,0.32584592635933074,0.551540273345096,0.7043045297579598,26.57936087476867,0.10666704177856623,-0.10542164224407458,-0.2934999942779548,-0.581639706056488,-0.005360282499421665,-0.43756985016722094,-0.14943013838868868,0.33070398526513856,0.0,-37.559251981927346,0.14406985588926652,11,0.17333364486694425,0.2866666316986093,0.6066666841506967,0.6766667366027841,-0.0433330535888663,3,-0.006486984236890869,-2.6364452131844454,6.743332862854004,1.0769404294886962,6.9533329010009775,-1.555559087657905,6.903333187103272,-0.006486984236890869
8077,2012-11-09,6.626667022705077,6.699999809265138,6.613333225250244,6.673333168029785,55546200.0,-0.007983953144323541,-1.3636209945901199,0.6363571340325551,25.496700348438637,35.36972610622909,0.21731801903347847,0.3661873310922532,0.587040603870947,0.7503731337449349,27.317517771261425,0.08666658401489347,-0.14399293550823256,-0.3266661405563367,-0.6521886059444908,-0.0011436751681825896,-0.48942737325041374,-0.16390490786225964,0.3443523126668673,3.7038361585959434,-29.03073178971518,0.16276123269407708,11,0.19333314895629972,0.30666613578796476,0.605832815170289,0.729999542236329,0.11999988555908292,4,0.0025149800735808636,-1.9091039137530585,6.679999828338622,-2.6364452131844454,6.743332862854004,1.0769404294886962,6.9533329010009775,0.0025149800735808636
8078,2012-11-12,6.653333187103272,6.706666946411133,6.619999885559082,6.646667003631593,18208500.0,0.004024068857968688,-1.888881824684012,-0.14284838452577742,29.92956735527771,35.17032737223087,0.17685098108138142,0.3246633577676725,0.5435587876080303,0.7167369700349511,28.148325449796584,0.08666706085205078,-0.17646005869420645,-0.2799999952316279,-0.6280269847999449,0.06802699433668913,-0.45401349001578595,-0.10598650044746982,0.2676100928516343,11.111111111111358,-19.413839693993943,0.1740134947841584,11,0.16666698455810458,0.2799999713897696,0.5399998426437369,0.7033333778381339,0.01666688919067294,0,-0.01853702104292476,-1.3636209945901199,6.626667022705077,-1.9091039137530585,6.679999828338622,-2.6364452131844454,6.743332862854004,-0.01853702104292476
8079,2012-11-13,6.633333206176758,6.733333110809326,6.616666793823242,6.616666793823242,19999500.0,-0.0030060092233592517,-13.000171663996339,2.500143061516452,24.35417010878784,33.91424726333316,0.18202673943070202,0.32427235727436887,0.5482057381995391,0.7305379275500634,28.778483324146524,0.11666631698608398,-0.17640206749855114,-0.27649998664855957,-0.6393507722071705,0.08635079891005137,-0.4579253794278655,-0.09507459386925365,0.24454466611949588,8.450695712092488,-17.608730240998653,0.18142539277930567,11,0.18666696548461914,0.2999999523162842,0.5508333444595337,0.7233333587646484,0.0666666030883798,1,-0.01306524253855279,-1.888881824684012,6.653333187103272,-1.3636209945901199,6.626667022705077,-1.9091039137530585,6.679999828338622,-0.01306524253855279
8080,2012-11-14,6.53000020980835,6.676667213439941,6.510000228881836,6.653333187103272,28897200.0,-0.015577838947120504,-1.040825144365231,-7.400091554131434,21.333305994617632,31.24127490153459,0.26750584229900554,0.3992444089837539,0.6341310983293944,0.8289773664550228,29.6984496369165,0.16666698455810547,-0.1765450346247075,-0.348832988739014,-0.7307288827271154,0.03306290524908739,-0.5397809357330647,-0.15788504174496332,0.3108414119014631,7.228909433103739,-11.290928547573506,0.19094794699405085,11,0.23833346366882324,0.3516664505004883,0.6541663408279419,0.8266663551330566,0.11999988555908292,2,0.007656923781197422,-13.000171663996339,6.633333206176758,-1.888881824684012,6.653333187103272,-1.3636209945901199,6.626667022705077,0.007656923781197422
8081,2012-11-15,6.456666946411133,6.556666851043701,6.4000000953674325,6.516666889190674,25184100.0,-0.011230208428947175,1.2380986440781752,0.4864874269277129,25.599972076357574,29.48144892940749,0.29563486627285585,0.43557843615521286,0.6966902705609286,0.8994424840654958,31.562780957911805,0.15666675567626864,-0.17421999247592357,-0.3844995975494383,-0.7773136240437664,0.008314428944889762,-0.5809066107966023,-0.18809258430227427,0.331240052446204,17.000071525641722,-2.57767808214399,0.19640701324716411,11,0.22999954223632812,0.36999964714050293,0.7358328104019165,0.8999996185302734,0.15999984741210938,3,0.020650469860594267,-1.040825144365231,6.53000020980835,-13.000171663996339,6.633333206176758,-1.888881824684012,6.653333187103272,0.020650469860594267
8082,2012-11-16,6.336667060852051,6.483333110809326,6.293333053588867,6.483333110809326,46409700.0,-0.018585422874534796,1.590920765586951,2.444436497150895,22.456107064680992,27.603046479899405,0.3681249925758907,0.5252783136097721,0.8078456776324838,1.0176037008662018,32.270582815057466,0.19000005722045898,-0.18077197836403514,-0.4681661844253542,-0.9062717206817963,-0.030060648168912074,-0.6872189525535752,-0.24911341629713313,0.3814166953771032,9.848636733579195,-10.260562689822489,0.21905276812822097,11,0.29666590690612793,0.43666601181030273,0.8558326959609985,1.0199995040893555,0.23000001907348633,4,0.04734345532387274,1.2380986440781752,6.456666946411133,-1.040825144365231,6.53000020980835,-13.000171663996339,6.633333206176758,0.04734345532387274
8083,2012-11-19,6.559999942779541,6.559999942779541,6.393332958221436,6.403333187103272,25466700.0,0.035244534671427186,1.127662423832905,-1.06818691661708,37.535793599329836,27.37636218400215,0.10165919485204533,0.2717745618956382,0.5709887749529772,0.7930202481540087,32.85944796443417,0.22333288192749023,-0.2030508448171897,-0.2168333053588869,-0.6415019755472819,0.20783536482950815,-0.42916764045308486,-0.0044989702646889285,0.07313367292155526,60.60610329808712,37.466011569712926,0.21233433509419772,11,0.011666536331176758,0.2133331298828125,0.6324998140335083,0.7966666221618652,-0.019999980926513672,0,0.028455330352568087,1.590920765586951,6.336667060852051,1.2380986440781752,6.456666946411133,-1.040825144365231,6.53000020980835,0.028455330352568087
8084,2012-11-20,6.506667137145996,6.563333034515381,6.4633331298828125,6.536666870117188,18440400.0,-0.008130000929687076,1.4000343327992675,-0.19148754846996907,36.69468393222648,28.269268153920866,0.09495488233665217,0.2989554395941738,0.6072124780409389,0.842597472966716,33.46911006293909,0.09999990463256836,-0.22002250367333875,-0.24383282661437988,-0.6668446803152088,0.17917902708644906,-0.4553387534647939,-0.032326899763965855,0.058506366132654364,55.652249629933706,28.716160320591506,0.2115059268504144,11,0.03333282470703125,0.2666659355163574,0.6858326196670532,0.8499994277954102,-0.03000020980834872,1,0.025102396619537393,1.127662423832905,6.559999942779541,1.590920765586951,6.336667060852051,1.2380986440781752,6.456666946411133,0.025102396619537393
8085,2012-11-21,6.456666946411133,6.519999980926514,6.436666965484619,6.519999980926514,16116300.0,-0.007684454987625933,1.6315813249610371,2.111119941507392,28.273763274314717,27.963784861559045,0.11176889043894533,0.3146840591596023,0.6394921782312801,0.8883003193130525,34.28539988043372,0.08333301544189453,-0.24009861723875847,-0.26183302402496356,-0.6711936931954714,0.14752764514554428,-0.4665133586102179,-0.05715268943970919,-0.16333389282226562,60.49403865206956,33.73119221489547,0.204680334585254,11,0.05666613578796387,0.3166661262512207,0.7358328104019165,0.8999996185302734,0.11999988555908203,2,0.03768707056963172,1.4000343327992675,6.506667137145996,1.127662423832905,6.559999942779541,1.590920765586951,6.336667060852051,0.03768707056963172
8086,2012-11-23,6.570000171661378,6.570000171661378,6.4533329010009775,6.483333110809326,16383600.0,0.017552899381505283,1.692309385212925,-1.3684337331255458,36.543874678742,29.191248676037198,-0.021019077504715433,0.16795747695637964,0.5053066109209876,0.7687304080020718,34.86080398971407,0.11666727066040039,-0.26461493770179345,-0.12183315753936697,-0.49337908450005497,0.24971276942132103,-0.3076061210197114,0.06393980594097748,-0.2721337795257579,100.0,71.13492115923628,0.1857729634803441,11,-0.05666708946228116,0.20333290100097567,0.6349995136260977,0.7866663932800284,0.1533327102661124,4,0.012176548191143333,1.6315813249610371,6.456666946411133,1.4000343327992675,6.506667137145996,1.127662423832905,6.559999942779541,0.012176548191143333
8087,2012-11-26,6.670000076293945,6.673333168029785,6.533332824707031,6.543333053588867,27882300.0,0.015220685238928944,1.1000071525641943,1.4615359221805146,40.74072672432878,30.39248860593176,-0.12764947747791133,0.05558053922301731,0.3832521529421218,0.6639700238168196,34.448503410256244,0.1400003433227539,-0.256309879797171,-0.01216659545898402,-0.37488030785438387,0.3505471169364158,-0.1935234516566844,0.16919026073871635,-0.3612483329772953,98.80961098631988,68.6707692960012,0.18135685619770012,11,-0.15666699409484863,0.05500006675720215,0.548332929611206,0.6866664886474609,0.11666679382324308,0,-0.00799599428195763,1.692309385212925,6.570000171661378,1.6315813249610371,6.456666946411133,1.4000343327992675,6.506667137145996,-0.00799599428195763
8088,2012-11-27,6.670000076293945,6.756667137145996,6.639999866485597,6.693333148956299,31343700.0,0.0,-1.8000091552560136,-0.1842079506098479,38.2920047226693,31.941136896363034,-0.13973084323207186,0.042811332370384925,0.35859368979163797,0.6589483045947633,33.72046332142946,0.1166672706603995,-0.24884442281781816,-0.0026665925979614258,-0.35558947409331054,0.3502562888973877,-0.17912803334563598,0.17379484814971313,-0.3393734474945074,72.91655801242459,45.313911718155666,0.17646144074767475,11,-0.14499998092651367,0.05500006675720215,0.5158330202102661,0.6766664981842041,0.309999942779541,1,-0.015492203176378894,1.1000071525641943,6.670000076293945,1.692309385212925,6.570000171661378,1.6315813249610371,6.456666946411133,-0.015492203176378894
8089,2012-11-28,6.593332767486572,6.626667022705077,6.5233330726623535,6.616666793823242,32071500.0,-0.011494349015056082,3.7691325828850895,1.000040872213026,43.034036942702826,34.35232922392805,-0.0774824022690126,0.10462820179260479,0.4079137349143753,0.7298309885631618,33.170878665542055,0.1466670036315918,-0.23243294282978422,-0.06650054454803467,-0.410834241874384,0.27783315277831466,-0.2386673932112089,0.10566630411513955,-0.2286228980194096,48.95803686247279,18.16903179394979,0.17216684866317467,11,-0.06833267211914062,0.1316673755645752,0.5925003290176392,0.7533338069915771,0.22666740417480558,2,-0.008088899425271356,-1.8000091552560136,6.670000076293945,1.1000071525641943,6.670000076293945,1.692309385212925,6.570000171661378,-0.008088899425271356
8090,2012-11-29,6.613333225250244,6.653333187103272,6.539999961853027,6.616666793823242,25343400.0,0.003033436726005867,1.9565309333813865,0.14286298150607948,46.77419205981951,36.7050203332016,-0.09433979575200979,0.0717680260694129,0.3591599828519332,0.703358348096411,32.643102506365175,0.11333322525024503,-0.22456761813940762,-0.036000108718871715,-0.37204905280664224,0.3000488353688988,-0.20402458076275654,0.1320243633250131,-0.21726677436877484,52.74720265099697,17.317407012162207,0.16802447204388524,11,-0.0883331298828125,0.11166691780090332,0.5724998712539673,0.7333333492279053,0.22333383560180664,3,-0.02066526715919803,3.7691325828850895,6.593332767486572,-1.8000091552560136,6.670000076293945,1.1000071525641943,6.670000076293945,-0.02066526715919803
8091,2012-11-30,6.586667060852051,6.646667003631593,6.550000190734862,6.6066670417785645,28710300.0,-0.004032182182561073,-1.071423097555367,5.999570876841654,48.013244092026596,39.544702225128894,-0.052851778193439,0.0741450733204676,0.35885664232697145,0.7233847728270559,32.21718949915896,0.09666681289673029,-0.21084395442880854,-0.04483296871185338,-0.3517850056168532,0.26211906819314645,-0.19830898716435286,0.10864304974064609,-0.16175255506941966,27.1430527427928,-11.791768731020245,0.15347601845249972,11,-0.011667013168334961,0.13833308219909668,0.5991660356521606,0.7599995136260986,0.25999975204467773,4,-0.0015182532818870387,1.9565309333813865,6.613333225250244,3.7691325828850895,6.593332767486572,-1.8000091552560136,6.670000076293945,-0.0015182532818870387
8092,2012-12-03,6.5233330726623535,6.639999866485597,6.49666690826416,6.619999885559082,21424800.0,-0.009615483461449581,1.097553827312964,4.833345254273657,43.76996089629562,40.237387480347316,0.04441619620827986,0.11474646596408355,0.39629323830836594,0.7806013573587753,32.62875849660581,0.14333295822143644,-0.18357924846945206,-0.09000027179718018,-0.3756324719293316,0.19563192833497123,-0.23281637186325632,0.05281582826889597,-0.07187835637065287,10.256208047536955,-30.868054303551954,0.1428161000660758,12,0.0733339786529541,0.19333338737487793,0.6508336067199707,0.8233335018157959,0.323333740234375,0,0.030659144188618148,-1.071423097555367,6.586667060852051,1.9565309333813865,6.613333225250244,3.7691325828850895,6.593332767486572,0.030659144188618148
8093,2012-12-04,6.5466670989990225,6.5900001525878915,6.5,6.5,21038100.0,0.0035770098010872164,-2.857113663301628,-0.4827623628067487,45.85990104873755,41.255744937737425,0.02122393822276525,0.06674385833970131,0.36076879829296793,0.7510638409706978,32.91577134390095,0.09000015258789151,-0.1592705245395738,-0.04883294105529856,-0.30077958325676235,0.20311370114616523,-0.17480626215603046,0.07714038004543333,-0.0707953890389783,31.915094368335563,-12.791003783417256,0.12597332110073206,12,0.04999995231628507,0.11333298683166593,0.5874993801116952,0.7849993705749521,0.29999971389770597,1,0.03665984041786108,1.097553827312964,6.5233330726623535,-1.071423097555367,6.586667060852051,1.9565309333813865,6.613333225250244,0.03665984041786108
8094,2012-12-05,6.71999979019165,6.760000228881836,6.573332786560059,6.573332786560059,35438400.0,0.026476478576271223,-1.545459274407233,3.142835247476252,58.50744292900394,44.61504267714734,-0.13261056099827861,-0.13171916604547995,0.18087704135741856,0.5731645223525383,33.16213539091329,0.2133331298828134,-0.11190846026550805,0.1361664056777956,-0.06185001540352264,0.3341828267591138,0.037158195137136474,0.2351746162184547,-0.22333288192749023,84.80995925758262,33.90242945277076,0.09900821054065931,12,-0.11333322525024414,-0.059999704360961914,0.35333359241485596,0.6050002574920654,0.16333341598510742,2,0.03869051145824831,-2.857113663301628,6.5466670989990225,1.097553827312964,6.5233330726623535,-1.071423097555367,6.586667060852051,0.03869051145824831
8095,2012-12-06,6.75,6.769999980926514,6.656667232513428,6.756667137145996,27482400.0,0.004464317075148827,5.800068665598535,-0.04545764882974677,63.664578061471104,47.628454164117244,-0.13033144971420185,-0.16990541971384232,0.1420595578583317,0.5358516895425058,32.51384875491616,0.11333274841308594,-0.09243225640328667,0.16583325862884557,-0.03333285945260389,0.36499937671029503,0.0662501995881204,0.26541631766957074,-0.25,92.6829268292683,35.93780990319458,0.09958305904072487,12,-0.11666655540466309,-0.08999991416931152,0.2866666316986084,0.5750000476837158,0.1766672134399414,3,0.010370395801685639,-1.545459274407233,6.71999979019165,-2.857113663301628,6.5466670989990225,1.097553827312964,6.5233330726623535,0.010370395801685639
8096,2012-12-07,6.636666774749756,6.75,6.603332996368407,6.733333110809326,41614800.0,-0.016790107444480618,1.2564134541319874,14.498927192104134,64.06248114072517,50.219760210383505,-0.007316479190270009,-0.0632267181111601,0.24711849972536903,0.6415115804497189,31.780374345940654,0.14666700363159269,-0.06855240532579554,0.054666686058044256,-0.1410222790616258,0.2503556511777143,-0.043177796501790766,0.15251116861787928,-0.1042667770385739,51.21951219512195,-10.984388554219535,0.09784448255983491,12,-0.0033333301544189453,0.023333311080932617,0.37249982357025146,0.6849997043609619,0.3033332824707031,4,0.030135652864662132,5.800068665598535,6.75,-1.545459274407233,6.71999979019165,-2.857113663301628,6.5466670989990225,0.030135652864662132
8097,2012-12-10,6.643332958221436,6.683332920074463,6.593332767486572,6.6066670417785645,28430400.0,0.001004447518299978,-1.8420592974055503,-0.3793038811388975,54.901939884886005,52.06530856174092,-0.020297720007075526,-0.0722864787654558,0.23391171817868983,0.6260684493945758,30.729153097554352,0.09000015258789062,-0.02803582076268807,0.06049957275390749,-0.13612992698763726,0.25712907249545225,-0.03781517711686533,0.15881432262468032,-0.08242096252441478,53.08628457290432,-8.934738507245164,0.09831474987077259,12,-0.009999513626099521,0.01666712760925204,0.3658336400985709,0.6783335208892813,0.32000017166137606,0,0.03060720514145787,1.2564134541319874,6.636666774749756,5.800068665598535,6.75,-1.545459274407233,6.71999979019165,0.03060720514145787
8098,2012-12-11,6.53000020980835,6.690000057220459,6.52666711807251,6.690000057220459,32110200.0,-0.017059621898497856,1.0416636864315858,-4.363721486721875,51.282036502657455,52.98175295729144,0.07944176066044673,0.03302597816839192,0.33807001544904125,0.7307277085824424,29.83489425320329,0.16333293914794922,-0.007383049630055538,-0.04666652679443395,-0.24171609245513448,0.14838303886626658,-0.14419130962478466,0.05085825603591676,0.23999977111816406,1.3697663754688363,-58.91814406764697,0.09752478283035033,12,0.1033332347869873,0.1033327579498291,0.4791663885116577,0.7916662693023682,0.4399995803833008,1,0.048494118363538785,-1.8420592974055503,6.643332958221436,1.2564134541319874,6.636666774749756,5.800068665598535,6.75,0.048494118363538785
8099,2012-12-12,6.5466670989990225,6.576666831970215,6.47333288192749,6.553332805633545,49294200.0,0.0025523566087546357,2.874992176952856,0.041660706196510335,55.1330864659527,53.91051900241735,0.061976730431975824,0.010048570548536695,0.3161017353585258,0.7045978394705434,29.27139218328847,0.10333395004272461,0.0014300168724812323,-0.02566633224487358,-0.21926054748671486,0.1679278829969677,-0.12246343986579422,0.07113077537604706,0.21846622467041144,24.719362989346426,-34.07425069914467,0.09679710762092043,12,0.0749993324279794,0.08666586875915616,0.4624994993209848,0.7749993801116952,0.3899998664855966,2,0.04582480052232607,1.0416636864315858,6.53000020980835,-1.8420592974055503,6.643332958221436,1.2564134541319874,6.636666774749756,0.04582480052232607
8100,2012-12-13,6.579999923706055,6.636666774749756,6.533332824707031,6.553332805633545,24446700.0,0.00509157166585239,-2.0999992847486966,-4.00064382287664,50.627599535772006,54.20100294061128,0.02617043045939038,-0.020391839645760967,0.2771007890838044,0.6640819570410628,27.99662309855328,0.10333395004272461,0.014065882670768914,0.005166506767272594,-0.1874146289607017,0.1977476424952469,-0.091124061096715,0.10145707463126019,0.17346138229370123,38.55428954539109,-14.406243807267025,0.0962905678639872,12,0.041666507720947266,-0.008333444595336914,0.42916667461395264,0.7100000381469727,0.6466670036315918,3,0.046099283584772,2.874992176952856,6.5466670989990225,1.0416636864315858,6.53000020980835,-1.8420592974055503,6.643332958221436,0.046099283584772
8101,2012-12-14,6.5900001525878915,6.679999828338622,6.566667079925537,6.5999999046325675,25794900.0,0.0015197916410012446,-3.0000336595504455,-0.37498435404553015,44.33963028040721,54.264299538845904,0.018654434878775383,-0.020965842122180334,0.26261384144534095,0.6494386388183644,26.078097894244568,0.11333274841308505,0.02468797152473723,0.008500075340271529,-0.17591560138325502,0.19291575206379807,-0.08370776302149174,0.1007079137020348,0.15225601644897413,53.846306207965476,6.409206967382026,0.09220783836176323,12,0.03166627883911044,-0.05000019073486417,0.36666667461395175,0.6499998569488517,0.7733330726623526,4,0.05108756495549405,-2.0999992847486966,6.579999923706055,2.874992176952856,6.5466670989990225,1.0416636864315858,6.53000020980835,0.05108756495549405
8102,2012-12-17,6.636666774749756,6.6666669845581055,6.573332786560059,6.616666793823242,18127800.0,0.007081429602628919,1.3333432673910581,-2.000047684898548,47.78761342021895,54.47848980234384,-0.011449156577613806,-0.0463829406979368,0.20675220187554544,0.5996305245664866,23.673570139265863,0.09333419799804688,0.03013963721691315,0.04016671180725062,-0.10503267258366922,0.18536609619817046,-0.032432980388208854,0.1127664040027101,0.09483246280273505,75.38469664424804,29.882953172089984,0.07259969219545973,12,-0.015000343322753906,-0.10500025749206543,0.27333319187164307,0.5849995613098145,0.7766661643981934,0,0.04570566713169666,-3.0000336595504455,6.5900001525878915,-2.0999992847486966,6.579999923706055,2.874992176952856,6.5466670989990225,0.04570566713169666
8103,2012-12-18,6.74666690826416,6.756667137145996,6.626667022705077,6.653333187103272,26807700.0,0.01657460548311951,1.294102550078062,4.66669050854727,59.74581741939275,54.616086967942586,-0.10068381521411762,-0.14933805810346445,0.08746361710941741,0.4861386233143321,21.618066903404596,0.13000011444091886,0.03913611991835175,0.14083349704742432,-0.017857984959524842,0.2995249790543735,0.06148775604394974,0.2201792380508989,-0.2733340263366699,96.47051893738588,49.28244560207596,0.07934574100347452,12,-0.1250004768371582,-0.21500039100646973,0.12999975681304932,0.4416661262512207,0.6933331489562988,1,0.032114557390294785,1.3333432673910581,6.636666774749756,-3.0000336595504455,6.5900001525878915,-2.0999992847486966,6.579999923706055,0.032114557390294785
8104,2012-12-19,6.670000076293945,6.75,6.6500000953674325,6.743332862854004,30348600.0,-0.011363660458218794,1.307679610902628,-0.7857051625922878,53.35969698014866,53.47110018112898,-0.03559891556724537,-0.06303939113333001,0.15236264723600357,0.5565970258540043,19.48307336429283,0.09999990463256747,0.05780330081571172,0.05600001811981237,-0.09794372706410392,0.20994376330372866,-0.02097185447214578,0.1329718907117705,-0.19100050926208478,61.19402347736599,14.101523104569623,0.0769718725919583,12,-0.05500006675720215,-0.13833355903625488,0.20666658878326416,0.5183329582214355,0.8366670608520508,2,0.04497746783601153,1.294102550078062,6.74666690826416,1.3333432673910581,6.636666774749756,-3.0000336595504455,6.5900001525878915,0.04497746783601153
8105,2012-12-20,6.699999809265138,6.730000019073486,6.6666669845581055,6.690000057220459,32682900.0,0.004497711038687235,-1.2353139173826333,-0.13636127186424254,56.69288145673437,52.65225577179667,-0.08206730298130704,-0.07786680468780371,0.10865935998791088,0.5173068545352137,17.121866850351985,0.06333303451538086,0.07426764220696214,0.07383310794830411,-0.06552664555576015,0.21319286145236838,0.004153231196272422,0.1435129847003358,-0.21544689083099478,70.17509957109812,19.70985186066241,0.06967987675203209,12,-0.08499979972839444,-0.16833329200744718,0.17666685581207187,0.48833322525024325,0.6766672134399396,3,0.03532345715774565,1.307679610902628,6.670000076293945,1.294102550078062,6.74666690826416,1.3333432673910581,6.636666774749756,0.03532345715774565
8106,2012-12-21,6.6500000953674325,6.676667213439941,6.586667060852051,6.5900001525878915,38122500.0,-0.00746264407777486,-1.7000264646767371,6.000143054694045,57.60003295903469,52.95204389114653,-0.03350027013291168,-0.02273187207166405,0.14839035096957165,0.557418170709906,15.349756185660912,0.11333274841308683,0.059596089466267266,0.019833397865296476,-0.11731329385616629,0.15698008958675924,-0.04873994799543535,0.0884067437260283,-0.16000489255905226,41.81830004161513,-13.16581971153564,0.06857334586073142,12,-0.035000085830689365,-0.1183335781097421,0.17500007152557284,0.48666644096374423,0.6933326721191397,4,0.08671681559402322,-1.2353139173826333,6.699999809265138,1.307679610902628,6.670000076293945,1.294102550078062,6.74666690826416,0.08671681559402322
8107,2012-12-24,6.616666793823242,6.653333187103272,6.593332767486572,6.636666774749756,9914700.0,-0.005012526476114054,1.2500379983369723,-0.3333333333333333,54.150189359457315,53.27072754190207,-0.004858251357583221,0.0067468832730384065,0.17214539051395583,0.5803027313435845,14.42684849976626,0.06000041961670011,0.03398219450223827,-0.010833239555358531,-0.1467876428022885,0.12512116369157145,-0.07881044117882396,0.0571439620681069,-0.12133815232810985,17.646893828046988,-38.59239746629221,0.06797720162346504,12,-0.0016667842864990234,-0.08500027656555176,0.13999974727630615,0.4649996757507324,0.690000057220459,0,0.11284630988582145,-1.7000264646767371,6.6500000953674325,-1.2353139173826333,6.699999809265138,1.307679610902628,6.670000076293945,0.11284630988582145
8108,2012-12-26,6.566667079925537,6.6500000953674325,6.5466670989990225,6.630000114440918,15636900.0,-0.0075566316781102705,1.0,3.1666547457263428,39.351870861607026,51.51725914141922,0.056870135378797926,0.05123506863298921,0.2110361639713476,0.6217455146404411,14.26583638553548,0.10333299636840998,0.013770436805442543,-0.0556663036346432,-0.19267003623203216,0.08133742896274576,-0.12416816993333768,0.012835562664051281,-0.06611166851738748,9.836077107077923,-41.02163842945342,0.06850186629869458,12,0.07833290100097656,0.0149993896484375,0.136665940284729,0.4616658687591553,0.6500000953674316,2,0.12893387907705733,1.2500379983369723,6.616666793823242,-1.7000264646767371,6.6500000953674325,-1.2353139173826333,6.699999809265138,0.12893387907705733
8109,2012-12-27,6.539999961853027,6.579999923706055,6.480000019073486,6.576666831970215,25639200.0,-0.004060982192021223,3.6154100092433645,0.578953312402593,35.34880595306855,49.819615410007714,0.09218645406648562,0.07768469663886979,0.22444352287089764,0.6391347522739483,13.640361584291622,0.09999990463256836,0.004922324077011098,-0.0796667814254759,-0.2210532582828746,0.061719695431922794,-0.15036001985417524,-0.008973542996776551,0.21666717529296875,23.999977111816406,-20.676214573981085,0.07069323842869955,12,0.07833361625671387,0.06333351135253906,0.1324998140335083,0.48833298683166504,0.6733331680297852,3,0.13761469428394735,1.0,6.566667079925537,1.2500379983369723,6.616666793823242,-1.7000264646767371,6.6500000953674325,0.13761469428394735
8110,2012-12-28,6.476666927337647,6.550000190734862,6.47333288192749,6.5,13584300.0,-0.009683950288194687,-4.110955703545883,0.6363529962546575,37.99998283382149,49.11521013816486,0.155693026606321,0.13729315652318963,0.27200302505351726,0.6900130204686059,13.213004044599973,0.07666730880737216,0.006541058955344958,-0.13616650104522598,-0.2913764405604047,0.01904343846995271,-0.2137714708028149,-0.05856153128763708,0.27446686744689863,1.6396864146638108,-40.46521644993173,0.07760496975758925,12,0.1383330821990958,0.12666654586791903,0.17999958992004306,0.551666021347045,0.7133331298828116,4,0.15903245008026823,3.6154100092433645,6.539999961853027,1.0,6.566667079925537,1.2500379983369723,6.616666793823242,0.15903245008026823
8111,2012-12-31,6.576666831970215,6.579999923706055,6.4533329010009775,6.466667175292969,19176000.0,0.015440025827246684,1.1714500584470104,-4.714323667055132,45.61406370679984,48.87370461445163,0.059902253646844095,0.03847845690425089,0.155132106228681,0.5790778687873566,12.651971451698435,0.12666702270507724,0.005530743148116635,-0.035666584968566895,-0.191295319271096,0.11996214933396221,-0.113480952119831,0.04214778218269721,0.1633549263000491,61.666877269443155,20.08557926535412,0.07781436715126452,12,0.028333187103271484,0.03499960899353027,0.06666624546051025,0.45166611671447754,0.6633329391479492,0,0.1216421952296467,-4.110955703545883,6.476666927337647,3.6154100092433645,6.539999961853027,1.0,6.566667079925537,0.1216421952296467
8112,2013-01-02,6.72333288192749,6.803332805633545,6.683332920074463,6.7033329010009775,37580700.0,0.02230097003611453,-3.0,0.18181857589969974,62.18485122056478,49.144708370137415,-0.08177711137287424,-0.09743120768425051,-0.0023202900808332316,0.42259098117418503,11.539042123321448,0.22666597366333008,0.011068056022526918,0.10099947452545166,-0.056244059508817834,0.25824300855972115,0.02237770750831647,0.17962124154258685,-0.2699999809265128,77.14287271305425,29.21619201324245,0.07862176701713476,1,-0.09500002861022949,-0.09500002861022949,-0.07999980449676514,0.30500006675720215,0.5999999046325684,2,0.09221615178770337,1.1714500584470104,6.576666831970215,-4.110955703545883,6.476666927337647,3.6154100092433645,6.539999961853027,0.09221615178770337
8113,2013-01-03,6.786666870117188,6.889999866485597,6.7033329010009775,6.706666946411133,22812600.0,0.009420028622997734,-3.3076322102159823,4.000000000000222,64.28571428571436,50.35871029297805,-0.15515680437749868,-0.14952957402803957,-0.0777538907150932,0.3498644114384719,10.568470699198558,0.18666696548461914,0.02393448692672706,0.15233347415924126,-0.016779608507393462,0.321446556825876,0.06777693282592345,0.23689001549255906,-0.33333396911621094,76.33597122380719,24.421427777926006,0.08455654133331754,1,-0.11500048637390137,-0.11500048637390137,-0.16750025749206632,0.241666078567504,0.763333320617674,3,0.07662082003997539,-3.0,6.72333288192749,1.1714500584470104,6.576666831970215,-4.110955703545883,6.476666927337647,0.07662082003997539
8114,2013-01-04,6.980000019073486,7.013332843780518,6.800000190734862,6.833333015441895,27742200.0,0.02848720184094722,1.0000000000000084,1.8333392938034638,70.00001430512157,51.837280609465516,-0.33513509870603464,-0.3398075404587111,-0.27839560596167345,0.14901912126213013,11.200299236797903,0.2266659736633292,0.036363898298738206,0.3326666116714474,0.10573604392371116,0.5595971794191836,0.21920132779757928,0.4461318955453155,-0.5092004394531244,94.04770926554296,38.7725173596837,0.1134652838738681,1,-0.24666714668273926,-0.24666714668273926,-0.3549998998641968,0.048332929611206055,0.5666670799255362,4,0.03390646927976615,-3.3076322102159823,6.786666870117188,-3.0,6.72333288192749,1.1714500584470104,6.576666831970215,0.03390646927976615
8115,2013-01-07,6.820000171661378,6.943333148956299,6.806666851043701,6.936666965484619,32982000.0,-0.02292261417978425,1.1025720028757133,-0.7954535848860296,60.00000829282635,52.103944535442366,-0.17469404998315863,-0.18371366234846587,-0.1297559799645489,0.2987437905280075,11.940706227812989,0.17333316802978516,0.025508957924614606,0.1691667556762706,-0.06642496220579375,0.40475847355833494,0.051370896735238425,0.28696261461730277,-0.3166485961914063,65.47630502254343,9.606437591546012,0.11779585894103205,1,-0.08666729927063077,-0.08666729927063077,-0.1950000524520883,0.20833277702331454,0.8033328056335449,0,0.057673452833010286,1.0000000000000084,6.980000019073486,-3.3076322102159823,6.786666870117188,-3.0,6.72333288192749,0.057673452833010286
8116,2013-01-08,6.836667060852051,6.843332767486572,6.766666889190674,6.820000171661378,25377600.0,0.002443825333015015,4.111347777018327,-0.1428588945019308,58.928588914637174,52.63487781935124,-0.1811472048094478,-0.1946063486205487,-0.15803854691469787,0.2723265548701468,12.247558036282227,0.07666587829589844,0.026649396824145022,0.17583363056182844,-0.07378707851835564,0.4254543396420125,0.05102327602173684,0.30064398510192003,-0.3027166092834461,46.464901887119616,-6.649932435945111,0.124810354540092,1,-0.10333418846130371,-0.10333418846130371,-0.21166694164276123,0.1916658878326416,0.8066658973693848,1,0.051682054021857216,1.1025720028757133,6.820000171661378,1.0000000000000084,6.980000019073486,-3.3076322102159823,6.786666870117188,0.051682054021857216
8117,2013-01-09,6.8466668128967285,6.920000076293945,6.823332786560059,6.8566670417785645,24559200.0,0.001462664768617783,-2.411689470052675,-0.6000057219695338,54.901960784313744,54.36266558854088,-0.17331653274656844,-0.19878351559089324,-0.17204017515403258,0.2521098343726971,12.662139672746761,0.09666728973388672,0.022488561749166358,0.1756666898727417,-0.08716622249136208,0.4384996022368455,0.04425023369068981,0.3070831460547936,-0.2839534177954093,46.23675430730145,-1.3362978548135658,0.131416456182052,1,-0.11333394050598145,-0.11333394050598145,-0.19666671752929688,0.18166613578796387,0.7499999999999991,2,0.05744882421918551,4.111347777018327,6.836667060852051,1.1025720028757133,6.820000171661378,1.0000000000000084,6.980000019073486,0.05744882421918551
8118,2013-01-10,6.8466668128967285,6.860000133514403,6.670000076293945,6.806666851043701,62093100.0,0.0,4.70000715256432,-3.999904634751097,59.363972600870156,57.03101743829661,-0.1446312149840896,-0.18323795654811903,-0.1760171094182832,0.24157623851127852,12.23130832356439,0.1900000572204581,0.021530169754705675,0.15983335971832258,-0.10537731629207414,0.4250440357287193,0.02722802171312466,0.2924386977235205,-0.2569162508746574,51.456415854537575,5.3747334563782445,0.13260533800519833,1,-0.11333394050598145,-0.11333394050598145,-0.19000005722045898,0.15833330154418945,0.8466663360595703,3,0.06962015045999581,-2.411689470052675,6.8466668128967285,4.111347777018327,6.836667060852051,1.1025720028757133,6.820000171661378,0.06962015045999581
8119,2013-01-11,6.8466668128967285,6.889999866485597,6.763332843780518,6.880000114440918,20559600.0,0.0,3.7500603502998384,-0.8333333333333334,58.02922318454083,59.256488588376534,-0.10790299754103927,-0.16823589741439982,-0.17975365286228318,0.22992445552307483,11.520249688927896,0.126667022705079,0.027396049177724535,0.14483337402343732,-0.12093242802195903,0.41059917606883367,0.011950473000739592,0.27771627504613505,-0.23150131396915086,64.63423356785603,20.70792415872274,0.13288290102269795,1,-0.11333394050598145,-0.11333394050598145,-0.21833324432373047,0.10833311080932617,0.760000228881835,4,0.1027263918427137,4.70000715256432,6.8466668128967285,-2.411689470052675,6.8466668128967285,4.111347777018327,6.836667060852051,0.1027263918427137
8120,2013-01-14,6.883333206176758,6.926667213439941,6.816667079925537,6.8400001525878915,19724100.0,0.005355364045313671,-1.4444691695542062,-1.2999928474357791,62.962962962962955,61.18414406128355,-0.09031495022289349,-0.1907942630167483,-0.21894786987598014,0.1806367181607662,11.37172385382725,0.1100001335144043,0.05348633948680703,0.166333103179932,-0.10472627986543337,0.43739248622529736,0.030803411657249313,0.3018627947026147,-0.24427766655800376,83.11665149460308,37.31579546726899,0.13552969152268285,1,-0.04166674613952637,-0.15000033378601074,-0.24999988079071045,-0.0366666316986084,0.633333683013916,0,0.09636812180282406,3.7500603502998384,6.8466668128967285,4.70000715256432,6.8466668128967285,-2.411689470052675,6.8466668128967285,0.09636812180282406
8121,2013-01-15,6.926667213439941,6.936666965484619,6.863333225250244,6.863333225250244,16285500.0,0.0062954975395201895,-1.3157783784190753,1.4615630089352825,67.03299294490492,61.72282647509912,-0.08803848909156375,-0.21883244838200078,-0.2682268363866047,0.12480521757560759,11.598705841882143,0.073333740234375,0.08898165338785269,0.19283375740051234,-0.08670033719826087,0.47236785199928555,0.053066710101125736,0.33260080469989894,-0.2651550355714818,96.2500961124095,44.95106023220126,0.13976704729938674,1,-0.08500075340270996,-0.19333434104919434,-0.2800004482269287,-0.1533341407775879,0.6933326721191406,1,0.10057734006669583,-1.4444691695542062,6.883333206176758,3.7500603502998384,6.8466668128967285,4.70000715256432,6.8466668128967285,0.10057734006669583
8122,2013-01-16,6.940000057220459,6.966667175292969,6.903333187103272,6.9099998474121085,14442900.0,0.0019248569867262866,-1.9230938521298806,0.47368262548845336,71.37403413136258,62.51041756906004,-0.07532634965764817,-0.2195305909609555,-0.2856454766856089,0.09961745382743281,11.904333257771475,0.06333398818969638,0.13016250912101235,0.1909999370574953,-0.09905431274377907,0.48105418685876966,0.04597281215685811,0.3360270619581325,-0.2573786393972757,91.01109689531242,33.04346798459225,0.14502712490063732,1,-0.09833359718322754,-0.20666718482971191,-0.2933332920074463,-0.16666698455810547,0.46666717529296875,2,0.10134479757953607,-1.3157783784190753,6.926667213439941,-1.4444691695542062,6.883333206176758,3.7500603502998384,6.8466668128967285,0.10134479757953607
8123,2013-01-17,6.9633331298828125,6.989999771118164,6.883333206176758,6.97333288192749,23991900.0,0.0033621141887567596,3.923049836592317,-0.3333227370261365,74.3295222853135,62.99147401130359,-0.07930352144750774,-0.23800177880364703,-0.3134147442832518,0.06465768350100021,13.014298448440192,0.10666656494140625,0.16240254243496288,0.20349969863891637,-0.10196300639110767,0.5089624036689404,0.05076834612390435,0.3562310511539284,-0.26086902650218935,88.23531886695207,24.898174797692796,0.15273135251501221,1,-0.1333332061767578,-0.23000025749206543,-0.3166663646697998,-0.19000005722045898,0.41666698455810547,3,0.09095266177859473,-1.9230938521298806,6.940000057220459,-1.3157783784190753,6.926667213439941,-1.4444691695542062,6.883333206176758,0.09095266177859473
8124,2013-01-18,6.96999979019165,7.056666851043701,6.869999885559082,6.893332958221436,45977700.0,0.0009573949981265262,-2.0270406111781263,-7.666873301225413,80.32786885245906,65.2501251845961,-0.0978252633420551,-0.23298615958955615,-0.3261434839133077,0.048307558877544565,14.327254048232202,0.18666696548461914,0.1701819472705015,0.195166373252869,-0.12099825079941784,0.5113309973051559,0.03708406122672514,0.3532486852790129,-0.24888356238703402,63.88869020655016,-6.953162979495524,0.1580823120261435,1,-0.10666632652282715,-0.21499991416931152,-0.3366665840148926,-0.19666671752929688,0.6300001144409171,4,0.1037781033770675,3.923049836592317,6.9633331298828125,-1.9230938521298806,6.940000057220459,-1.3157783784190753,6.926667213439941,0.1037781033770675
8125,2013-01-22,6.936666965484619,7.0,6.8566670417785645,6.97333288192749,38165700.0,-0.0047823279354954895,2.185171449158649,-0.47825005286662,74.10719018361033,66.93663643670423,-0.0516326068254358,-0.190795933302633,-0.2926150911457741,0.07086642921024655,15.665794527658994,0.14333295822143555,0.1707037942817955,0.15000019073486293,-0.17203275677563568,0.4720331382453615,-0.011016283020386375,0.3110166644901122,-0.18870668782087563,40.0,-30.680438729962233,0.1610164737552491,1,-0.0733335018157959,-0.18166708946228027,-0.3091672658920288,-0.16333389282226562,0.7100000381469735,1,0.09658818559802884,-2.0270406111781263,6.96999979019165,3.923049836592317,6.9633331298828125,-1.9230938521298806,6.940000057220459,0.09658818559802884
8126,2013-01-23,7.2266669273376465,7.27666711807251,7.019999980926514,7.083333015441895,54916200.0,0.04180681634220096,1.1095845850259354,-3.909186672562204,78.27721295454941,69.53388667784152,-0.3134566076524532,-0.45890672541672917,-0.577003902485095,-0.22721282754755645,16.92934332994048,0.3400001525878906,0.153989142210035,0.41116681098938024,0.04099049087886719,0.7813431310998933,0.22607865093412371,0.5962549710446368,-0.45401012380350636,88.09519484471005,17.479056740202736,0.18508816005525666,1,-0.25333333015441895,-0.3616669178009033,-0.6300004720687866,-0.45333385467529297,0.43000030517578125,2,0.04012914456538619,2.185171449158649,6.936666965484619,-2.0270406111781263,6.96999979019165,3.923049836592317,6.9633331298828125,0.04012914456538619
8127,2013-01-24,7.363333225250244,7.413332939147949,7.269999980926514,7.269999980926514,44718900.0,0.018911387405389446,-2.0714234624541468,0.6511595413066879,79.93083044549374,71.81909310502192,-0.41250584240982135,-0.5657740412795107,-0.7046359470134949,-0.37081996010823026,18.4397398880185,0.18666601181030273,0.16387104310054035,0.5104997873306276,0.07919679212899311,0.9418027825322621,0.2948482897298099,0.7261512849314453,-0.5402753902622672,91.01800305461735,20.25271749312502,0.21565149760081725,1,-0.27500033378601074,-0.43000030517578125,-0.7825000286102295,-0.5900001525878906,0.3533339500427246,3,0.03485740118736991,1.1095845850259354,7.2266669273376465,2.185171449158649,6.936666965484619,-2.0270406111781263,6.96999979019165,0.03485740118736991
8128,2013-01-25,7.413332939147949,7.483333110809326,7.300000190734862,7.3933329582214355,34966800.0,0.006790364141914251,1.2916568567554387,0.21428571428571427,76.4227949578435,73.86282330205556,-0.4175842119175819,-0.5787649966971564,-0.7456938014528118,-0.427007974470472,19.753136612017062,0.18333292007446378,0.1778150503036544,0.5181662082672123,0.04132746193819248,0.9950049545962321,0.2797468351027028,0.7565855814317217,-0.5194420916607756,88.82974918848832,20.141651478980506,0.23841937316450987,1,-0.2633328437805176,-0.44499993324279785,-0.836666464805603,-0.6399998664855957,0.4466671943664542,4,-0.0008991511226106308,-2.0714234624541468,7.363333225250244,1.1095845850259354,7.2266669273376465,2.185171449158649,6.936666965484619,-0.0008991511226106308
8129,2013-01-28,7.440000057220459,7.47333288192749,7.383333206176758,7.4533329010009775,24038700.0,0.0035971833845054313,2.375021234364802,-0.6666428247860635,95.14569713938899,77.43868265499177,-0.39251293807215415,-0.5634369414008713,-0.762280066246408,-0.45875990188425675,20.65537547263129,0.08999967575073242,0.200510731473595,0.49983332157134974,-0.004929689749439525,1.004596332892139,0.24745181591095555,0.7522148272317439,-0.46358729286818434,93.08514442853296,22.999742312652515,0.25238150566039447,1,-0.26999998092651367,-0.4716670513153076,-0.8633335828781128,-0.6666669845581055,0.2933330535888672,0,-0.008064508376086854,1.2916568567554387,7.413332939147949,-2.0714234624541468,7.363333225250244,1.1095845850259354,7.2266669273376465,-0.008064508376086854
8130,2013-01-29,7.506667137145996,7.556666851043701,7.4099998474121085,7.4633331298828125,28111200.0,0.00896062895333416,1.0465148773087898,-3.2501698794747664,95.47517638682115,80.59892525964914,-0.40394019393354874,-0.5786501933879933,-0.8145525292590374,-0.530441877634491,21.65542460747929,0.14666700363159269,0.22317942299696902,0.5150003910064695,-0.0007061094822136127,1.0307068914951527,0.25714714076212797,0.7728536412508111,-0.4592855242897347,90.68328665662051,16.882597113838074,0.2578532502443417,1,-0.3000001907348633,-0.5016672611236572,-0.9333338737487793,-0.7333340644836426,0.06333303451538175,1,0.012433316381476933,2.375021234364802,7.440000057220459,1.2916568567554387,7.413332939147949,-2.0714234624541468,7.363333225250244,0.012433316381476933
8131,2013-01-30,7.376667022705077,7.519999980926514,7.360000133514403,7.489999771118164,28189500.0,-0.017317953769073635,-1.1818181818181674,-2.6153304430115303,80.93388527735513,81.6611309425372,-0.2272975354720197,-0.4064836982115416,-0.6690075128155639,-0.40237816070326016,22.85627815483015,0.15999984741211026,0.24785379183577927,0.3450002670288077,-0.15914631639730814,0.8491468504549236,0.09292697531575023,0.5970735587418652,-0.2477997717388254,37.209406770638964,-38.4223570390387,0.25207329171305787,1,-0.17000007629394442,-0.37166714668273837,-0.8033337593078604,-0.6033339500427237,0.286665916442872,2,0.036601893523927176,1.0465148773087898,7.506667137145996,2.375021234364802,7.440000057220459,1.2916568567554387,7.413332939147949,0.036601893523927176
8132,2013-01-31,7.343332767486572,7.406667232513428,7.283332824707031,7.346666812896728,22212300.0,-0.004518877579251401,-1.0000077324569883,0.029418199565787385,77.90257095494908,82.05813635027448,-0.14609757335081586,-0.34184563325603534,-0.6163266535051415,-0.3694374178747468,24.528583826870925,0.12333440780639648,0.26671013092031437,0.280666017532349,-0.21988607257326453,0.7812181076379625,0.03038997247954267,0.5309420625851553,-0.14601758050792846,21.951142923434684,-54.39482513010141,0.25027604505280665,1,-0.13666582107543945,-0.3383328914642334,-0.7699995040893555,-0.5699996948242188,0.43666744232177734,3,0.04266924500741398,-1.1818181818181674,7.376667022705077,1.0465148773087898,7.506667137145996,2.375021234364802,7.440000057220459,0.04266924500741398
8133,2013-02-01,7.306666851043701,7.413332939147949,7.243332862854004,7.413332939147949,28575000.0,-0.004993089323857669,2.187518719685286,31.992991990855206,74.8201568417586,81.44616834908554,-0.06214312998034366,-0.2785042272799636,-0.567541096882886,-0.3368949887216601,25.586734793505816,0.1700000762939453,0.2793814130318504,0.21800010204315168,-0.27616884253299734,0.7121690466193007,-0.02908437024492283,0.4650845743312262,0.25,20.21293270979396,-55.23449579786251,0.24708447228807467,2,-0.09999990463256836,-0.3016669750213623,-0.7333335876464844,-0.5333337783813477,0.486666202545166,4,0.056113181647347465,-1.0000077324569883,7.343332767486572,-1.1818181818181674,7.376667022705077,1.0465148773087898,7.506667137145996,0.056113181647347465
8134,2013-02-04,7.216667175292969,7.316667079925537,7.2033329010009775,7.260000228881836,22860900.0,-0.012317473560174208,-2.238045284869679,0.40624958090256824,67.0068431029852,80.65724089568276,0.0743440230593917,-0.17904465584354057,-0.4644983655420969,-0.2529146123205326,25.857773196579735,0.11333417892455966,0.28727110599296424,0.11616706848144531,-0.3783798429793057,0.6107139799421963,-0.13110638724893064,0.36344052421182127,0.3337329959869386,3.773844627831255,-67.78279097553578,0.24727345573037565,2,0.07166624069213867,-0.21166729927062988,-0.6033339500427246,-0.44333410263061523,0.6433329582214347,0,0.0891454382743262,2.187518719685286,7.306666851043701,-1.0000077324569883,7.343332767486572,-1.1818181818181674,7.376667022705077,0.0891454382743262
8135,2013-02-05,7.2133331298828125,7.256667137145996,7.2033329010009775,7.25,19263000.0,-0.00046199240302657874,1.1333206179667774,0.8461640036973458,65.24819385163866,79.20957210647045,0.1352760282183434,-0.15255370807469681,-0.4462791846855083,-0.25552069515915754,26.14345885174586,0.05333423614501864,0.2923219419627472,0.09316637516021764,-0.3854400696779532,0.5717728199983885,-0.14613684725886777,0.33246959757930306,0.32318435058593753,3.1579628940863023,-62.57866831783877,0.23930322241908533,2,0.16666674613952637,-0.20833325386047363,-0.6024996042251587,-0.440000057220459,0.739999771118165,1,0.0720887239731518,-2.238045284869679,7.216667175292969,2.187518719685286,7.306666851043701,-1.0000077324569883,7.343332767486572,0.0720887239731518
8136,2013-02-06,7.190000057220459,7.25333309173584,7.170000076293945,7.199999809265138,25345800.0,-0.003234714415959905,-2.333339691198489,0.2727189970869988,63.15789737859974,77.34591287681555,0.17082500451086524,-0.10687195250153092,-0.4116788372454874,-0.24034622512859372,26.69932146507866,0.08333301544189453,0.29397087318988824,0.05216665267944354,-0.40811175651036713,0.5124450618692542,-0.17797255191546135,0.2823058572743484,0.33319004006957975,8.219186135377598,-52.07647565755824,0.2301392045949052,2,0.17333340644836426,-0.18500018119812012,-0.5808333158493042,-0.41666698455810547,0.8166670799255371,2,0.052851197693567276,1.1333206179667774,7.2133331298828125,-2.238045284869679,7.216667175292969,2.187518719685286,7.306666851043701,0.052851197693567276
8137,2013-02-07,7.239999771118164,7.243332862854004,7.1500000953674325,7.186666965484619,18095700.0,0.006954063073684402,2.1111446668838667,-5.333412808163181,64.16382435853996,75.9838050324485,0.1134177070293223,-0.13269668409582636,-0.4528217575591018,-0.2992546591296872,26.773807871741163,0.09333276748657138,0.3100875369273126,0.0824997186660763,-0.35860928037315176,0.5236087177053044,-0.13805478085353773,0.30305421818569034,0.26199892491210885,34.17715559466812,-21.651392211638026,0.2205544995196139,2,0.11333370208740234,-0.12666630744934082,-0.6316665410995483,-0.46666669845581055,0.7400002479553223,3,0.05847143389680021,-2.333339691198489,7.190000057220459,1.1333206179667774,7.2133331298828125,-2.238045284869679,7.216667175292969,0.05847143389680021
8138,2013-02-08,7.323332786560059,7.323332786560059,7.21999979019165,7.239999771118164,22849500.0,0.011510085369660805,1.4800013732962543,1.5625094995842534,66.77214430608615,72.83118805097041,0.017853037700484187,-0.18813380342572117,-0.5261470345992407,-0.3921667359078551,28.275772305712042,0.1033329963684082,0.2993154317854483,0.14199943542480487,-0.27946770839680024,0.56346657924641,-0.06873413648599769,0.3527330073356074,0.15050602141718716,100.0,43.324212157288216,0.21073357191080275,2,0.030000686645507812,-0.20999932289123535,-0.6949999332427979,-0.5499997138977051,0.6600003242492676,4,0.0623578685494639,2.1111446668838667,7.239999771118164,-2.333339691198489,7.190000057220459,1.1333206179667774,7.2133331298828125,0.0623578685494639
8139,2013-02-11,7.550000190734862,7.579999923706055,7.420000076293945,7.449999809265138,46465200.0,0.03095140024099252,1.0,1.200009155308341,74.59891197042896,70.51160311581572,-0.21408304930173205,-0.3788303839657523,-0.7374948727934525,-0.6278310753838392,30.07022150895682,0.2566671371459961,0.27917989853832204,0.3335001707077021,-0.0877620386884157,0.7547623801038199,0.12286906600964365,0.5441312754057606,-0.40000009536742986,93.02331512849635,32.82380952193175,0.21063110469805882,2,-0.18500018119811923,-0.4250001907348624,-0.8783338069915754,-0.8250000476837149,0.550000190734866,0,0.03222951744459768,1.4800013732962543,7.323332786560059,2.1111446668838667,7.239999771118164,-2.333339691198489,7.190000057220459,0.03222951744459768
8140,2013-02-12,7.5466670989990225,7.570000171661378,7.483333110809326,7.566667079925537,24010500.0,-0.00044146909293196757,5.500151994706641,-0.199999046329334,66.66666666666663,68.926356603517,-0.22850947984664938,-0.34072299205124423,-0.7192098628093291,-0.6341378771623178,31.735273209586477,0.08666706085205167,0.26358956997357375,0.29700038433074827,-0.11822393413804821,0.7122247027995448,0.08938822509635003,0.5046125435651465,-0.38806700706481756,92.24817720606559,34.107627581885396,0.20761215923439805,2,-0.18166708946227939,-0.42166709899902255,-0.8133342266082755,-0.8216669559478751,0.4266657829284677,1,0.041519392654399745,1.0,7.550000190734862,1.4800013732962543,7.323332786560059,2.1111446668838667,7.239999771118164,0.041519392654399745
8141,2013-02-13,7.623332977294923,7.646667003631593,7.563333034515381,7.579999923706055,20135400.0,0.010158905552633879,-1.1739249418467472,-2.1666547457262912,64.44442913856201,67.43100751280733,-0.29782573067485796,-0.3821113989695277,-0.7788650207846457,-0.7187651160821771,33.52806759196555,0.09999990463257014,0.23547836711093684,0.3388329744338998,-0.0791783583972725,0.7568443072650721,0.12982730801831366,0.547838640849486,-0.4563048887252812,95.30187617729116,39.61321245336476,0.2090056664155863,2,-0.22499942779541016,-0.4649994373321542,-0.8900001049041757,-0.8983328342437753,0.3866672515869132,2,0.043288142429160015,5.500151994706641,7.5466670989990225,1.0,7.550000190734862,1.4800013732962543,7.323332786560059,0.043288142429160015
8142,2013-02-14,7.6433329582214355,7.646667003631593,7.593332767486572,7.610000133514403,16241400.0,0.002623521888140079,1.666650772458442,0.7692239975351075,63.21838639469056,66.14192190757753,-0.302619086190294,-0.3654548217884628,-0.7792293995474839,-0.7455200609017565,35.227558838330374,0.05333423614502042,0.1982890579143568,0.3236663103103634,-0.09063869356135967,0.7379713141820865,0.11651380837450187,0.530818812246225,-0.45711931304931586,99.21858410837878,45.750696363927844,0.20715250193586154,2,-0.24499940872192294,-0.484999418258667,-0.9100000858306885,-0.9183328151702881,0.32000017166137695,3,0.047536092030865396,-1.1739249418467472,7.623332977294923,5.500151994706641,7.5466670989990225,1.0,7.550000190734862,0.047536092030865396
8143,2013-02-15,7.596666812896728,7.6666669845581055,7.566667079925537,7.6666669845581055,22354800.0,-0.006105470686647574,1.8571331257961459,-2.1000371938658438,58.80150916385202,65.23021813656274,-0.235227030943296,-0.283440238615289,-0.7138173136643244,-0.6990297121476035,36.77678238143327,0.09999990463256836,0.17723065956760475,0.24533348083495987,-0.15070770780904486,0.6413746694789646,0.04731288651295795,0.4433540751569618,-0.3920350333862288,71.62157982439487,22.208085998163078,0.19802059432200217,2,-0.18833327293395907,-0.42833328247070224,-0.8633339405059806,-0.8716666698455802,0.45000028610229403,4,0.05046071067984448,1.666650772458442,7.6433329582214355,-1.1739249418467472,7.623332977294923,5.500151994706641,7.5466670989990225,0.05046071067984448
8144,2013-02-19,7.693333148956299,7.693333148956299,7.5833330154418945,7.610000133514403,23449800.0,0.01272483556807602,1.6400132751971253,-1.1904687297770427,60.144906879267225,64.66318625074369,-0.2873897785851822,-0.3406005122324798,-0.7958158228317842,-0.7933954634514375,38.03867020072772,0.1100001335144043,0.16303113448138884,0.30583314895629865,-0.07541659843074022,0.6870828963433375,0.11520827526277877,0.49645802264981853,-0.4609792571429434,100.0,53.50153369726901,0.19062487369351955,2,-0.2716665267944336,-0.4650001525878906,-0.9600002765655518,-0.9766666889190674,0.42333364486694336,1,0.037694969948411705,1.8571331257961459,7.596666812896728,1.666650772458442,7.6433329582214355,-1.1739249418467472,7.623332977294923,0.037694969948411705
8145,2013-02-20,7.606667041778564,7.699999809265138,7.5833330154418945,7.693333148956299,24342000.0,-0.011265092190826609,1.3333492279961998,-1.0399972534074908,63.11790215822796,64.65874233736905,-0.15540413465148895,-0.21203730240702523,-0.6961536820800021,-0.7061335254205972,39.50862818564628,0.11666679382324308,0.15226761664507737,0.1856670379638663,-0.14288889944218663,0.5142229753699192,0.021389069260839833,0.34994500666689277,-0.33743480939377246,31.707785116411287,-15.30615877663908,0.16427796870302663,2,-0.1816670894622785,-0.34833359718322665,-0.8733341693878165,-0.9466669559478751,0.6033329963684091,2,0.06485538764633714,1.6400132751971253,7.693333148956299,1.8571331257961459,7.596666812896728,1.666650772458442,7.6433329582214355,0.06485538764633714
8146,2013-02-21,7.516666889190674,7.586667060852051,7.480000019073486,7.5833330154418945,19749600.0,-0.011831746031944923,1.9090660823314456,0.7692294995378239,59.28578435179242,64.11673789217488,-0.015861245753850284,-0.10455785211636837,-0.5902817279214778,-0.6150435915026708,39.289779774738655,0.12666702270507724,0.15510577551275606,0.08116688728332555,-0.23670087021586372,0.3990346447825148,-0.07776699146626864,0.24010076603291974,-0.20435789911784852,16.666775038851362,-32.132873556223785,0.15893387874959458,2,-0.05666708946228027,-0.23833346366882324,-0.7291672229766846,-0.8566668033599854,0.5499997138977051,3,0.060753788809442044,1.3333492279961998,7.606667041778564,1.6400132751971253,7.693333148956299,1.8571331257961459,7.596666812896728,0.060753788809442044
8147,2013-02-22,7.619999885559082,7.653333187103271,7.50333309173584,7.543333053588867,18190200.0,0.013747183145365494,1.093023101080548,-1.1500118018153338,65.6666890780665,63.99390953350603,-0.06662939845561766,-0.19781835422739924,-0.6764298460043499,-0.7157700584946252,38.66219597800233,0.15000009536743075,0.16567049900652364,0.17166655063629133,-0.1545487006003725,0.49788180187295517,0.00855892501795985,0.3347741762546228,-0.26892181356702594,63.63636363636338,10.757172702785851,0.1631076256183318,2,-0.059999942779541016,-0.34166646003723145,-0.8325002193450928,-0.9599997997283936,0.4433326721191406,4,0.051181148186348,1.9090660823314456,7.516666889190674,1.3333492279961998,7.606667041778564,1.6400132751971253,7.693333148956299,0.051181148186348
8148,2013-02-25,7.406667232513428,7.683332920074463,7.406667232513428,7.656667232513428,24885900.0,-0.027996411581310943,-1.2133255004882812,-3.2608625343632993,58.45699647040594,62.20036336683681,0.17854309427299864,0.01579935739589544,-0.4443833315758017,-0.5016303984100379,37.45251316333275,0.27666568756103516,0.17753138396741974,-0.041332817077636363,-0.3677122114109288,0.2850465772556561,-0.20452251424428258,0.12185688008900986,-0.0206969867940634,0.0,-56.649711661985464,0.16318969716664633,2,0.1466662883758545,-0.12833380699157715,-0.6191675662994385,-0.7466671466827393,0.5766658782958984,0,0.07515740614425881,1.093023101080548,7.619999885559082,1.9090660823314456,7.516666889190674,1.3333492279961998,7.606667041778564,0.07515740614425881
8149,2013-02-26,7.380000114440918,7.436666965484619,7.28000020980835,7.4166669845581055,28872900.0,-0.0036004207068258687,3.0869500317199687,0.14666748046875,57.26747474142604,61.15600870847675,0.19954391363144186,0.03978052337209981,-0.399463692938542,-0.47238709237501375,35.81985068691528,0.15666675567626953,0.18551652480849068,-0.06499993801116943,-0.39278891364907764,0.2627890376267388,-0.22889442583012354,0.09889454980778467,0.31999969482421964,23.809523809523757,-37.970429240496145,0.1638944878189543,2,0.1099998950958252,-0.10166668891906738,-0.5983337163925171,-0.7200000286102295,0.5433330535888672,1,0.09033427834961594,-1.2133255004882812,7.406667232513428,1.093023101080548,7.619999885559082,1.9090660823314456,7.516666889190674,0.09033427834961594
8150,2013-02-27,7.5999999046325675,7.636666774749756,7.369999885559082,7.373332977294923,28765800.0,0.029810269211400398,-1.2857183728938253,-6.181790990428582,65.26057373930126,61.24669144189222,-0.013516427034873324,-0.18221052343457345,-0.5993527993209797,-0.6888245952575742,34.187799988602904,0.26666688919067383,0.1897429002092954,0.15033321380615128,-0.18374942147355267,0.4844158490858552,-0.01670810383370025,0.3173745314460028,0.09159991264343414,79.33888987409094,10.338389893021471,0.1670413176398518,2,-0.10999989509582431,-0.3216664791107169,-0.7908332347869864,-0.9249999523162833,0.3466672897338876,2,0.0679824862728935,3.0869500317199687,7.380000114440918,-1.2133255004882812,7.406667232513428,1.093023101080548,7.619999885559082,0.0679824862728935
8151,2013-02-28,7.646667003631593,7.693333148956299,7.559999942779541,7.616666793823242,23123100.0,0.006140407840081519,1.1621747014270414,0.13235371459225706,65.17417573755978,61.46400136887768,-0.06316833638690245,-0.21883241436305045,-0.6252746865978525,-0.7310364096307618,33.044227048535326,0.1333332061767578,0.16260790911702472,0.18350031375885134,-0.15985416208600167,0.5268547896037044,0.011823075836424835,0.35517755168127785,-0.3666667938232431,88.70979278329368,14.672166037665633,0.17167723792242642,2,-0.15666699409484952,-0.2866671085357675,-0.8375003337860116,-0.9716670513153085,0.3366661071777335,3,0.07367040231356214,-1.2857183728938253,7.5999999046325675,3.0869500317199687,7.380000114440918,-1.2133255004882812,7.406667232513428,0.07367040231356214
8152,2013-03-01,7.656667232513428,7.683332920074463,7.566667079925537,7.619999885559082,20739000.0,0.0013077892468817964,1.5926110384071293,1.2222363506317686,63.157956157776574,61.948051034869295,-0.07943122768894995,-0.21518759372662188,-0.6154902137814506,-0.7390327134733843,32.55033999962557,0.11666584014892578,0.15378703337803845,0.17783381938934362,-0.171047633283834,0.5267152720625212,0.003393093052754814,0.3522745457259324,-0.3684003639221194,91.12920530397244,19.53394732502325,0.1744407263365887,3,-0.16666722297668457,-0.23166728019714267,-0.7375004291534424,-0.8716671466827393,0.309999942779541,4,0.05354802006203441,1.1621747014270414,7.646667003631593,-1.2857183728938253,7.5999999046325675,3.0869500317199687,7.380000114440918,0.05354802006203441
8153,2013-03-04,7.716667175292969,7.733333110809326,7.603332996368407,7.619999885559082,25063500.0,0.007836300175715571,1.0000146720072909,2.636331716451877,57.57578910225234,61.66259350408986,-0.13479405882883277,-0.2560228500205328,-0.658146508220625,-0.7972449555990542,32.466609371098876,0.13000011444091886,0.14426429752961223,0.21733374595642108,-0.13709101649275812,0.5717585084056003,0.04012136473183148,0.3945461271810107,-0.42029898109436026,96.32368718891605,26.305460253923187,0.17721238122458963,3,-0.21000051498413086,-0.27500057220458984,-0.7058342695236206,-0.8633341789245605,0.36333274841308594,0,0.04492423665688183,1.5926110384071293,7.656667232513428,1.1621747014270414,7.646667003631593,-1.2857183728938253,7.5999999046325675,0.04492423665688183
8154,2013-03-05,7.860000133514403,7.906667232513428,7.736667156219482,7.756667137145996,24894600.0,0.018574464203970686,-1.3721002957507045,1.0689551414224032,62.634423177718716,61.60887361736661,-0.2816137595911945,-0.3675312288172661,-0.7796411088665609,-0.9386304952280646,32.97833329670905,0.19000005722045898,0.1384179765452993,0.32850005626678414,-0.03457648451020745,0.6915765970437757,0.1469617858782888,0.5100383266552795,-0.5461533426513663,91.30427829010542,23.10252742669222,0.1815382703884958,3,-0.26666641235351474,-0.3316664695739737,-0.8008335828781119,-0.9716670513153067,0.23333311080932706,1,0.015691218218819136,1.0000146720072909,7.716667175292969,1.5926110384071293,7.656667232513428,1.1621747014270414,7.646667003631593,0.015691218218819136
8155,2013-03-06,7.733333110809326,7.933332920074463,7.7033329010009775,7.903333187103271,29429700.0,-0.016115397016977062,1.000004146418316,-1.6451673934611624,54.263575920509275,61.05085045833515,-0.15096523115932126,-0.21071302646278234,-0.6331244798556988,-0.8117440938912202,33.420648798064775,0.23000001907348544,0.1377317152385551,0.17583303451538068,-0.16511088639595783,0.5167769554267192,0.00536107405971098,0.3463049949710504,-0.3839170934472653,46.42857142857143,-17.587374725056705,0.17047196045566934,3,-0.12666654586791992,-0.1916666030883789,-0.6641665697097778,-0.8450000286102295,0.43666696548461914,2,0.02456897362340249,-1.3721002957507045,7.860000133514403,1.0000146720072909,7.716667175292969,1.5926110384071293,7.656667232513428,0.02456897362340249
8156,2013-03-07,7.570000171661378,7.7733330726623535,7.539999961853027,7.733333110809326,39649800.0,-0.021120639290663434,-1.0895500081133478,0.960781563800783,47.44187624795655,59.0258712549896,0.023164638140287686,-0.018394869595101504,-0.4498187347110987,-0.6470103784904682,33.75781350947523,0.23333311080932617,0.12351376431972927,-0.006499910354613725,-0.3003072517221055,0.28730743101287803,-0.1534035810383596,0.14040376032913215,-0.17387080208232497,7.6271792590188205,-49.79045273068368,0.14690367068374605,3,0.03666639328002841,-0.028333663940430576,-0.464166760444642,-0.6450002193450937,0.25333261489868075,3,0.04975786184459374,1.000004146418316,7.733333110809326,-1.3721002957507045,7.860000133514403,1.0000146720072909,7.716667175292969,0.04975786184459374
8157,2013-03-08,7.663332939147949,7.716667175292969,7.579999923706055,7.630000114440918,36080100.0,0.012329295293277198,-1.0500107288462914,-0.2040790111346622,52.25223686851621,58.3364535214463,-0.07082267982218227,-0.08262254894647292,-0.520607768950109,-0.7377467379374796,34.2971700608284,0.1466670036315909,0.1145541035242168,0.06566619873046875,-0.18370354072122108,0.3150359381821586,-0.05901867099537661,0.1903510684563141,-0.2242272855292633,31.355871588439033,-23.26269207218451,0.12468486972584511,3,-0.05666637420654297,-0.12166643142700195,-0.5574995279312134,-0.738332986831665,0.38333415985107244,4,0.04175731032468444,-1.0895500081133478,7.570000171661378,1.000004146418316,7.733333110809326,-1.3721002957507045,7.860000133514403,0.04175731032468444
8158,2013-03-11,7.78000020980835,7.826666831970215,7.673333168029785,7.673333168029785,25625400.0,0.015224090038475024,-1.8749960884589423,3.200060082398718,52.88890386511732,57.84994564630088,-0.14411917447718903,-0.17214945856175046,-0.6112989327093956,-0.8514853818513384,34.59478859651954,0.16333389282226562,0.11909402050310192,0.15950009822845423,-0.06665268528454593,0.3856528817414544,0.04642370647195371,0.27257648998495476,-0.3013563748732011,61.017070382443976,11.637505574905234,0.11307639175650014,3,-0.12833380699157715,-0.23833370208740234,-0.6741667985916138,-0.8550002574920654,0.05666685104370117,0,0.023993182577204175,-1.0500107288462914,7.663332939147949,-1.0895500081133478,7.570000171661378,1.000004146418316,7.733333110809326,0.023993182577204175
8159,2013-03-12,7.793333053588867,7.826666831970215,7.72333288192749,7.769999980926514,26593800.0,0.0017137330875272028,1.296293941561366,0.21874678694841684,56.54203717660983,56.88121936155739,-0.10354359596053886,-0.17530572714665205,-0.5971054772777942,-0.8625806975336197,33.76976374074298,0.10333395004272461,0.10811089442384514,0.16066629886627215,-0.0754779835133581,0.3968105812459024,0.04259415767645702,0.2787384400560873,-0.2783140918425735,64.40677966101694,12.263435296335928,0.11807214118981499,3,-0.05666661262512207,-0.2516665458679199,-0.6874996423721313,-0.868333101272583,0.12666702270507812,1,0.03678360313180451,-1.8749960884589423,7.78000020980835,-1.0500107288462914,7.663332939147949,-1.0895500081133478,7.570000171661378,0.03678360313180451
8160,2013-03-13,7.860000133514403,7.863333225250244,7.739999771118164,7.793333053588867,21570900.0,0.008554373265856396,2.3636428659674493,2.857192487687208,62.23278135726718,56.554397763747104,-0.14466408541521414,-0.22903798708887368,-0.6328623226678056,-0.9273450082264292,32.95877208092159,0.12333345413208008,0.12369482644031837,0.2116667270660395,-0.04142165973326328,0.4647551138653423,0.08512253366638856,0.33821092046569046,-0.31151605510185654,98.9691466628517,40.58930523660445,0.1265441933996514,3,-0.12333369255065829,-0.31833362579345614,-0.7133334875106803,-0.885000228881835,0.03999996185302912,2,0.029686145909134654,1.296293941561366,7.793333053588867,-1.8749960884589423,7.78000020980835,-1.0500107288462914,7.663332939147949,0.029686145909134654
8161,2013-03-14,7.9533329010009775,7.9633331298828125,7.853332996368407,7.876667022705077,24595800.0,0.011874397697349881,1.2758726149839374,1.149981045840498,61.961718394403945,56.421482456705704,-0.2122410453540695,-0.31239713834053173,-0.6967868076655082,-1.019170991711138,31.9685821474325,0.11000013351440519,0.14821307889215785,0.2884994983673108,0.0015152158278066707,0.575483780906815,0.1450073570975583,0.43199163963706333,-0.3740609152554777,97.39124377416346,38.03732932469851,0.14349214126975215,3,-0.20166635513305753,-0.3966662883758554,-0.7608330249786386,-0.9566659927368173,-0.01999998092651456,3,0.027242311869744462,2.3636428659674493,7.860000133514403,1.296293941561366,7.793333053588867,-1.8749960884589423,7.78000020980835,0.027242311869744462
8162,2013-03-15,8.006667137145996,8.090000152587889,7.9166669845581055,7.926667213439941,35963400.0,0.006705897616621437,-2.4666501363748714,1.0434879960193812,74.32430603803078,58.28242878290331,-0.23546875538250056,-0.35533377797249077,-0.7242148863056777,-1.0683311568445308,31.095741071352624,0.17333316802978338,0.1450540290489961,0.3236670255661007,-0.0010992366755218086,0.6484332878077232,0.16128389444528946,0.486050156686912,-0.38898903698676524,80.00009155266487,12.595576231441967,0.16238313112081132,3,-0.191667079925538,-0.38666701316833496,-0.822500467300415,-1.010000228881836,-0.0733342170715332,4,-0.02289771105075411,1.2758726149839374,7.9533329010009775,2.3636428659674493,7.860000133514403,1.296293941561366,7.793333053588867,-0.02289771105075411
8163,2013-03-18,7.980000019073486,8.100000381469728,7.9166669845581055,7.926667213439941,21484200.0,-0.003330614051481051,-4.000006502331134,0.6666607061965047,74.32430603803078,59.581304656271314,-0.18720637795444084,-0.31460582159061,-0.6734591122363351,-1.0385074677959825,30.457493724402006,0.18333339691162287,0.13919675503180606,0.2778332471847538,-0.06991307094511257,0.6255795653146201,0.1039600881198206,0.45170640624968694,-0.30564327262281665,68.14156715350335,-4.5800710501628,0.17387315906493295,3,-0.1599998474121085,-0.31999993324279696,-0.7466665506362915,-0.9750001430511475,0.016666889190673828,0,0.008354270647392248,-2.4666501363748714,8.006667137145996,1.2758726149839374,7.9533329010009775,2.3636428659674493,7.860000133514403,0.008354270647392248
8164,2013-03-19,7.983333110809326,8.029999732971191,7.876667022705077,8.0,21473400.0,0.00041768066765324185,3.000000000000023,-0.31250726438795856,68.85243979426923,61.20228953113353,-0.19132471504706672,-0.31104639034954396,-0.6584008200559275,-1.0372487348079922,29.552698526134897,0.15333271026611417,0.13838852434981064,0.2666663408279417,-0.10302118349078881,0.6363538651466714,0.0818225786685769,0.45151010298730654,-0.24938625545598825,67.59247976094571,-4.1148175350883776,0.18484376215936482,3,-0.16333293914794833,-0.2933328151702872,-0.7499996423721313,-0.9783332347869873,0.11666727066040217,1,-0.018371530778127143,-4.000006502331134,7.980000019073486,-2.4666501363748714,8.006667137145996,1.2758726149839374,7.9533329010009775,-0.018371530778127143
8165,2013-03-20,8.100000381469728,8.109999656677246,7.966667175292969,8.026666641235353,26005500.0,0.014613854769812473,2.07144462836952,-4.399965668182989,70.85888103375882,63.80417895177823,-0.2799502656667432,-0.4098737883915309,-0.7497837699695094,-1.1496104123542814,28.681005538780102,0.14333248138427734,0.1477063812034931,0.3586669445037858,-0.04444018245270165,0.7617740714602723,0.1571133810255425,0.560220507982029,-0.31480603246009586,96.10417839407505,25.45092918287027,0.20155356347824335,3,-0.25500059127807795,-0.4050004482269305,-0.8550003767013568,-1.0833339691162127,0.023332595825195312,2,-0.022222258851686938,3.000000000000023,7.983333110809326,-4.000006502331134,7.980000019073486,-2.4666501363748714,8.006667137145996,-0.022222258851686938
8166,2013-03-21,7.97333288192749,8.069999694824219,7.929999828338622,8.069999694824219,23380800.0,-0.015637962169978925,1.8965445800962077,-1.3181764981273407,63.15783634017759,65.01591222640727,-0.1006363230854248,-0.2606009968298082,-0.5993198350295268,-1.0194366137396322,28.71336143786355,0.17000055313110618,0.13479303643348928,0.20916614532470668,-0.1920883174192909,0.6104206080687051,0.008538913952707894,0.40979337669670546,-0.13616968369103954,41.42834955265751,-25.534571613444584,0.20062723137199917,3,-0.08166646957397461,-0.2783329486846924,-0.7283328771591187,-0.9566664695739746,0.2300000190734881,3,-0.009197256360169659,2.07144462836952,8.100000381469728,3.000000000000023,7.983333110809326,-4.000006502331134,7.980000019073486,-0.009197256360169659
8167,2013-03-22,8.010000228881836,8.046667098999022,7.980000019073486,8.016667366027832,12332400.0,0.004598747788074453,1.0000143051284418,0.06897027993587372,62.42934337221839,66.07596106052961,-0.09270662633154547,-0.28095722929429456,-0.6115964090799553,-1.0485167341083237,28.418801858011587,0.07333421707153143,0.14538902976559598,0.22633347511291468,-0.18324125812004688,0.6359082083458762,0.021546108496433902,0.43112084172939547,-0.12918319729485805,57.142973919654224,-5.853774923410342,0.20478736661648064,3,-0.09333395957946777,-0.3150002956390381,-0.7316666841506958,-0.9600002765655509,0.1866664886474627,4,-0.00957144901581053,1.8965445800962077,7.97333288192749,2.07144462836952,8.100000381469728,3.000000000000023,7.983333110809326,-0.00957144901581053
8168,2013-03-25,7.9633331298828125,8.090000152587889,7.946667194366455,8.050000190734862,15064500.0,-0.005826104577469904,-1.3889039005626433,12.999141753683041,54.76920192207391,65.87897936558119,-0.019331849325509687,-0.20073985961951912,-0.5405779280443692,-0.9944035284334376,29.0707784289461,0.14333295822143377,0.18107109313313252,0.15183308124542272,-0.22415039168442874,0.5278165541752751,-0.03615865521950301,0.33982481771034845,-0.04584687828139167,37.14272868838077,-21.35322067856579,0.18799173646492615,3,-0.03833341598510742,-0.26833319664001465,-0.6849995851516724,-0.9133331775665274,0.05999946594238281,0,-0.003767293081809231,1.0000143051284418,8.010000228881836,1.8965445800962077,7.97333288192749,2.07144462836952,8.100000381469728,-0.003767293081809231
8169,2013-03-26,8.046667098999022,8.063332557678223,7.9766669273376465,7.9766669273376465,17706900.0,0.010464709658257743,-1.476154794585868,-0.8076906147870159,65.06408625223222,66.19356879835507,-0.07034927176661476,-0.24408219449125923,-0.5980900943761469,-1.0695715384213056,30.782597173113725,0.09999942779541016,0.20649381514956122,0.2018337011337259,-0.12851414474108402,0.5321815470085367,0.03665977819632005,0.36700762407113086,-0.09999990463256658,64.81521217949147,4.594834183663927,0.16517392293740538,3,-0.06500077247619451,-0.3516671657562238,-0.7583335638046247,-0.9866671562194806,0.056666374206544745,1,-0.006213776476608701,-1.3889039005626433,7.9633331298828125,1.0000143051284418,8.010000228881836,1.8965445800962077,7.97333288192749,-0.006213776476608701
8170,2013-03-27,8.116666793823242,8.136667251586914,7.966667175292969,8.020000457763674,23220000.0,0.008699215956495587,1.4877953470196643,1.3809442714967979,78.87313373068488,68.07261494683073,-0.11187706566039601,-0.2881641807426014,-0.6421042425033967,-1.1304895290364936,31.654665215875532,0.1700000762939453,0.22632186102696839,0.24600005149841309,-0.08453979197373052,0.5765398949705558,0.08073012976234217,0.4112699732344849,-0.006667137145996094,90.32239457515122,22.480662988777183,0.1652699217360715,3,-0.1099996566772461,-0.40833306312561035,-0.7916669845581055,-1.0433337688446045,0.15333366394043146,2,-0.002053356725964961,-1.476154794585868,8.046667098999022,-1.3889039005626433,7.9633331298828125,1.0000143051284418,8.010000228881836,-0.002053356725964961
8171,2013-03-28,8.210000038146973,8.223333358764647,8.106666564941406,8.146666526794434,18345000.0,0.011498962159535386,1.5925910227610514,0.6551764961228194,78.87314437226985,68.57804142841285,-0.18436077018923314,-0.35534894735628786,-0.7092286323025458,-1.2160222052669285,32.438177995686566,0.11666679382324041,0.2436476315490932,0.3111666440963745,-0.034657403319393154,0.6569906915121422,0.13825462038849068,0.48407866780425834,-0.2433328628540039,95.1807187385285,21.785075694369453,0.17291202370788378,3,-0.15999984741211115,-0.4583332538604745,-0.8683333396911621,-1.1333336830139151,0.1999998092651385,3,-0.010556280200896384,1.4877953470196643,8.116666793823242,-1.476154794585868,8.046667098999022,-1.3889039005626433,7.9633331298828125,-0.010556280200896384
8172,2013-04-01,8.066666603088379,8.229999542236326,8.029999732971191,8.213333129882812,17072100.0,-0.01745839639374036,1.2222281091219518,-2.3157807559102546,64.72596246879948,67.51155880960937,-0.03533748818086657,-0.18943701029603943,-0.5412413431186547,-1.0647376857150448,33.000678557799766,0.19999980926513494,0.2447008830148203,0.14733324050903285,-0.18644618649440758,0.4811126675124733,-0.01955647299268648,0.31422295401075306,-0.09999942779541016,42.35287979791036,-31.261543070093808,0.16688971350172008,4,-0.013333320617677558,-0.3116667270660409,-0.6974999904632568,-0.9900002479553214,0.37666606903075994,0,0.016942103180547452,1.5925910227610514,8.210000038146973,1.4877953470196643,8.116666793823242,-1.476154794585868,8.046667098999022,0.016942103180547452
8173,2013-04-02,8.063332557678223,8.176667213439941,8.043333053588867,8.100000381469728,22224000.0,-0.0004133114177397035,-2.4782749312734014,0.2500081279138692,64.01374868457911,66.97392646408825,-0.021165381889028723,-0.16738178548825822,-0.5135360861724907,-1.0536573372275608,33.3625351312878,0.13333415985107422,0.24010736130230637,0.1266659259796139,-0.19869854765240724,0.45203039961163505,-0.03601631083639667,0.2893481627956245,-0.08613208770751957,36.708507771870856,-36.49796199367589,0.16268223681601035,4,0.016667127609251153,-0.3083326816558847,-0.6441658735275269,-0.9866662025451651,0.48000049591064453,1,0.016535862671831714,1.2222281091219518,8.066666603088379,1.5925910227610514,8.210000038146973,1.4877953470196643,8.116666793823242,0.016535862671831714
8174,2013-04-03,7.983333110809326,8.096667289733888,7.940000057220459,8.033332824707031,25223700.0,-0.009921387502828227,-1.2927053930616534,1.3635855288823495,56.31395168306624,65.35782320290019,0.06574818950659989,-0.08186610588417409,-0.4098074660114701,-0.9670964910312705,32.69492334043081,0.1566672325134295,0.21278335049658015,0.040499830245972035,-0.2834183369694987,0.36441799746144277,-0.12145925336176333,0.2024589138537074,0.24666643142700018,14.942458806951404,-52.732997291296314,0.16195908360773514,4,0.09666657447814764,-0.2283332347869882,-0.5674996376037598,-0.9066667556762686,0.4933342933654785,2,0.005010374045611332,-2.4782749312734014,8.063332557678223,1.2222281091219518,8.066666603088379,1.5925910227610514,8.210000038146973,0.005010374045611332
8175,2013-04-04,7.923333168029785,7.989999771118164,7.8499999046325675,7.983333110809326,21008700.0,-0.007515650662040185,2.8181818181818423,1.2000057220786404,48.40991506943759,63.719165283929065,0.10957550430753038,-0.007274989473356364,-0.32521172939464904,-0.8974643312018609,32.00681519707611,0.1399998664855966,0.18500053836647723,-0.029000115394592463,-0.33784144160145146,0.27984121081226654,-0.18342077849802152,0.12542054770883748,0.3008663845062234,19.298245614035366,-42.775224635031165,0.15442066310342964,4,0.11666655540466131,-0.12333345413208097,-0.5391664505004883,-0.8466668128967276,0.5533342361450195,3,0.02271775039096835,-1.2927053930616534,7.983333110809326,-2.4782749312734014,8.063332557678223,1.2222281091219518,8.066666603088379,0.02271775039096835
8176,2013-04-05,7.946667194366455,7.97333288192749,7.75333309173584,7.806666851043701,19642800.0,0.0029449760399855585,1.275878908658613,-2.3333412806268825,46.71534561584041,61.9731655332204,0.09170491891049082,-0.0009941650431075644,-0.33252070237048414,-0.9099214181127806,32.27151586149747,0.2199997901916504,0.1702204024367422,-0.024499440193176625,-0.27574001543946736,0.22674113505311322,-0.1501197278163211,0.10112084742996874,0.262564372253415,40.55962034408333,-18.451210020483828,0.12562028762314512,4,0.04499912261962802,-0.06166744232177823,-0.5625004768371582,-0.8700008392333975,0.49000024795532227,4,0.040687907960514025,2.8181818181818423,7.923333168029785,-1.2927053930616534,7.983333110809326,-2.4782749312734014,8.063332557678223,0.040687907960514025
8177,2013-04-08,7.983333110809326,8.0,7.889999866485597,7.889999866485597,17612400.0,0.004613999245981271,-1.3571479661173074,0.6666643960190943,50.18049180531053,61.463308853580024,0.05683530693153571,-0.013130475772368477,-0.3568109397432835,-0.9345351869378504,32.60824558475982,0.11000013351440341,0.14218219962569023,-0.0038335323333740234,-0.20907798745856176,0.2014109227918146,-0.10645575989596878,0.09878869522921985,0.1985445473175016,54.33061198743856,-3.3796174878290657,0.1026222275625941,4,0.008333206176756924,-0.09833335876464933,-0.558333158493042,-0.9066667556762686,0.6033339500427228,0,0.05344468665914537,1.275878908658613,7.946667194366455,2.8181818181818423,7.923333168029785,-1.2927053930616534,7.983333110809326,0.05344468665914537
8178,2013-04-09,7.966667175292969,8.029999732971191,7.863333225250244,7.9766669273376465,22757400.0,-0.002087591145832568,1.8571720515807328,-0.10714030265564592,49.11036140947302,59.690672759940114,0.08272313335695358,0.01922267214132578,-0.32931971192189025,-0.9062174422354943,32.52213935973521,0.16666650772094727,0.13072826113448333,-0.029832816123962047,-0.21097258739102642,0.15130695514310322,-0.12040270175749512,0.06073706950957014,0.18949780885039935,62.135984356076705,5.44133192243406,0.09056988563353251,4,0.024999141693114346,-0.0816674232482919,-0.5091671943664551,-0.8900008201599112,0.6666660308837891,1,0.05983248532139673,-1.3571479661173074,7.983333110809326,1.275878908658613,7.946667194366455,2.8181818181818423,7.923333168029785,0.05983248532139673
8179,2013-04-10,8.079999923706055,8.090000152587889,7.97333288192749,7.989999771118164,13539600.0,0.0142258670934019,1.1212113330559386,-9.000238424490965,48.92854807330741,56.36349657578706,-0.028367231657973946,-0.07539826130907024,-0.4311467299631335,-1.0068017229213364,32.55864075908536,0.1233329772949201,0.12052554102283164,0.06916658878326487,-0.08807390341325494,0.22640708097978468,-0.009453657314995922,0.14778683488152478,0.05199514689286211,97.0296384634347,43.447902492694006,0.07862024609826007,4,-0.08833360671997159,-0.19500017166137784,-0.6058332920074463,-0.9866669178009033,0.4866666793823242,2,0.05734320968536544,1.8571720515807328,7.966667175292969,-1.3571479661173074,7.983333110809326,1.275878908658613,7.946667194366455,0.05734320968536544
8180,2013-04-11,8.09333324432373,8.133333206176758,8.056667327880861,8.106666564941406,17481900.0,0.0016501634583629965,1.299978542307364,-0.1481477556902471,57.317093736280036,53.96837983845486,-0.05068898038783054,-0.07415660665243173,-0.43473137068526313,-1.0055296849196136,32.5177585846117,0.07666587829589666,0.12628045538400023,0.07083325386047434,-0.07337060929569894,0.21503711701664763,-0.0012686777176114106,0.14293518543856099,-0.3400001525878906,89.47369741930788,32.93548507034728,0.07210193157808659,4,-0.10166692733764737,-0.20833349227905362,-0.5324995517730713,-0.9133331775665283,0.5466670989990234,3,0.04736418831140132,1.1212113330559386,8.079999923706055,1.8571720515807328,7.966667175292969,-1.3571479661173074,7.983333110809326,0.04736418831140132
8181,2013-04-12,8.170000076293945,8.216667175292969,8.086667060852049,8.106666564941406,22305000.0,0.009472837662280353,-1.5161510632013655,-4.750017881410486,59.30232042360899,53.36575294454481,-0.14933016529500165,-0.14098750650627778,-0.496366717380738,-1.0658261447743271,32.200961974410276,0.13000011444091975,0.11503352726179727,0.13666672706603933,-0.017844412386878616,0.2911778665189573,0.059411157339580356,0.2139222967924983,-0.4090669822692874,86.79235352465267,29.077712018265018,0.07725556972645897,4,-0.18499994277954102,-0.28500032424926847,-0.5958335399627686,-0.9766671657562256,0.5366668701171875,4,0.037535780295851584,1.299978542307364,8.09333324432373,1.1212113330559386,8.079999923706055,1.8571720515807328,7.966667175292969,0.037535780295851584
8182,2013-04-15,7.823332786560059,8.130000114440918,7.816667079925537,8.119999885559082,25233900.0,-0.04243173641329279,-1.0215131500013843,-4.684204186116549,43.965501649199076,51.1381699406137,0.17789820736727613,0.20157547944151233,-0.13731170281310412,-0.702722085032514,30.693200122784404,0.3533329963684082,0.07437346452766569,-0.20083384513855052,-0.38153925429663893,-0.0201284359804621,-0.29118654971759383,-0.11048114055950631,-0.04417032928466824,1.6664262613233898,-56.2276353516201,0.090352704579044,4,0.1616673469543457,0.08166694641113192,-0.24916625022888184,-0.6299998760223389,0.8900003433227539,0,0.07839812935164736,-1.5161510632013655,8.170000076293945,1.299978542307364,8.09333324432373,1.1212113330559386,8.079999923706055,0.07839812935164736
8183,2013-04-16,8.046667098999022,8.140000343322754,7.883333206176758,7.9099998474121085,36366300.0,0.028547208527628598,-1.7017517442152792,-0.4606754576022704,50.0,50.43661975360634,-0.053695345179265,-0.017400342008569325,-0.3442256852230292,-0.9117200693367362,29.08821405733023,0.3166675567626953,0.029259254995682937,0.019167113304137118,-0.16056483309961322,0.19889905970788657,-0.07069885989773717,0.10903308650601229,-0.2500044530029282,57.49999105930497,0.4615219592221109,0.08986597320187482,4,-0.061666965484617364,-0.09500074386596591,-0.4725005626678449,-0.8533341884613019,0.5399999618530273,1,0.06710852520793376,-1.0215131500013843,7.823332786560059,-1.5161510632013655,8.170000076293945,1.299978542307364,8.09333324432373,0.06710852520793376
8184,2013-04-17,7.836667060852051,8.020000457763674,7.766666889190674,7.960000038146973,37453800.0,-0.026097766387414456,1.0821895796264058,-0.9024325569062066,40.277790655319684,49.53305037425991,0.14897896474012384,0.19083254591620324,-0.11700558175768982,-0.6876077249581023,27.890154511930376,0.28000020980834783,0.003460680453379439,-0.1834996223449714,-0.3818257309891848,0.014826486299241992,-0.2826626766670781,-0.08433656802286471,0.38000011444091797,15.55558381255437,-35.73299608046362,0.09916305432210674,4,0.14833307266235352,0.1399991512298575,-0.24000060558319092,-0.643334150314331,0.6133327484130877,2,0.10165879692713253,-1.7017517442152792,8.046667098999022,-1.0215131500013843,7.823332786560059,-1.5161510632013655,8.170000076293945,0.10165879692713253
8185,2013-04-18,7.920000076293945,7.986667156219482,7.8499999046325675,7.876667022705077,31869900.0,0.010633731763109333,-1.8275800834623739,-0.3513500974297186,39.86014335789319,48.771361234488,0.07277667385597297,0.09836621949721724,-0.18168767182462275,-0.7554022253471224,26.311251939677728,0.15000009536743164,-0.020802330859521767,-0.09116659164428675,-0.2905724669590395,0.10823928367046598,-0.19086952930166312,0.008536346013089613,0.28766709327697804,34.074019914826344,-11.180733777803198,0.09970293765737617,4,0.07166695594787598,0.0649995803832999,-0.2808336019515991,-0.7266671657562256,0.5799999237060547,3,0.08164981320265752,1.0821895796264058,7.836667060852051,-1.7017517442152792,8.046667098999022,-1.0215131500013843,7.823332786560059,0.08164981320265752
8186,2013-04-19,7.9000000953674325,7.949999809265138,7.836667060852051,7.943333148956299,23022300.0,-0.002525250092658027,2.999999999999906,-0.999999999999959,43.622455961601,48.04269058518694,0.0955040447680604,0.11867513820564835,-0.1421324156151167,-0.7216318866701235,24.996823956349456,0.11333274841308683,-0.031622745500301974,-0.10749993324279661,-0.31245464782330945,0.09745478133771535,-0.20997729053305303,-0.005022575952540187,0.2988470685958857,35.714240098501136,-9.498309169133378,0.10247735729025617,4,0.09166693687438876,0.09166622161865057,-0.26083362102508634,-0.7066671848297128,0.5333333015441886,4,0.09367091633191982,-1.8275800834623739,7.920000076293945,1.0821895796264058,7.836667060852051,-1.7017517442152792,8.046667098999022,0.09367091633191982
8187,2013-04-22,7.933332920074463,7.96999979019165,7.8333330154418945,7.933332920074463,16502400.0,0.004219344848688911,2.7272549937578026,-0.0,45.13716689301584,47.6012245278028,0.06071796158924059,0.08358978414550045,-0.15673133412108164,-0.7424574388349852,23.561146834850167,0.13666677474975586,-0.027755361972829462,-0.0703337430953983,-0.27794227225893486,0.13727478606813737,-0.17413800767716658,0.033470521486369975,0.2568706383934032,44.64267239892865,-1.5776036742858963,0.10380426458176785,4,0.0583341121673584,0.058333396911620206,-0.2791663408279419,-0.7249999046325684,0.4633336067199707,0,0.09747908402782768,2.999999999999906,7.9000000953674325,-1.8275800834623739,7.920000076293945,1.0821895796264058,7.836667060852051,0.09747908402782768
8188,2013-04-23,7.933332920074463,8.010000228881836,7.886666774749756,7.989999771118164,18079800.0,0.0,1.551697603180632,-100.0,48.01060172572114,47.4992304891821,0.06201363242487723,0.08561661355683725,-0.14029765853361198,-0.7298231899917003,21.759737558269453,0.12333345413208008,-0.02339533089278767,-0.06883373260498082,-0.2780962081522613,0.14042874294229968,-0.17346497037862108,0.03579750516865943,0.2483999050078598,65.78916162694132,14.967517736788025,0.10463123777364018,4,0.0583341121673584,0.058333396911620206,-0.21583282947540283,-0.6616663932800293,0.5533337593078613,1,0.09831935929912139,2.7272549937578026,7.933332920074463,2.999999999999906,7.9000000953674325,-1.8275800834623739,7.920000076293945,0.09831935929912139
8189,2013-04-24,7.99666690826416,8.006667137145996,7.869999885559082,7.949999809265138,16784700.0,0.007983276238091142,3.0999628071982377,-0.8235343616152789,52.910068528299156,47.00956102162867,-0.01607468195471995,0.019336042005285492,-0.19343048376031646,-0.7788022215750061,19.901010747136088,0.13666725158691406,-0.02399915265297814,-0.0029997348785402167,-0.21121580633223758,0.20521633657515714,-0.10710777060538845,0.10110830084830802,0.17676459810032874,92.45286074418755,36.08869577882553,0.10410803572684846,4,-0.004999876022338867,-0.00500059127807706,-0.25666677951812655,-0.6116666793823233,0.40666580200195135,2,0.07378075882817536,1.551697603180632,7.933332920074463,2.7272549937578026,7.933332920074463,2.999999999999906,7.9000000953674325,0.07378075882817536
8190,2013-04-25,8.100000381469728,8.140000343322754,8.00333309173584,8.043333053588867,19844700.0,0.012922067955435157,1.0,1.2142886336699021,55.721388962925275,46.611679748219366,-0.13227287073923222,-0.08992031840875292,-0.28504427218587125,-0.8673534749974916,17.720036246860545,0.14333343505859375,-0.019304394187686036,0.10116705894470357,-0.10520262175247908,0.3075367396418871,-0.002017781403887753,0.2043518992932949,0.0652958325512838,86.95656230175078,27.4120719492214,0.10318484034859164,4,-0.14666676521301447,-0.10833406448364524,-0.34500014781951993,-0.7150001525878915,0.2933330535888654,3,0.043209803865700946,3.0999628071982377,7.99666690826416,1.551697603180632,7.933332920074463,2.7272549937578026,7.933332920074463,0.043209803865700946
8191,2013-04-26,8.123332977294924,8.149999618530272,8.060000419616701,8.130000114440918,14637000.0,0.002880567250166166,2.8571516154743613,-0.1176539885560067,55.27637811661986,47.86844380015502,-0.18206771217167184,-0.12656790554074426,-0.29861597045234234,-0.8751923185055137,15.098566660011809,0.08999919891357067,-0.02223167532964343,0.12883300781250195,-0.06191529013504038,0.3195813057600434,0.03345885883873123,0.22420715678627268,0.033990650229482,91.57895370864047,30.078876284857657,0.09537414897377092,4,-0.1649997234344509,-0.13166666030884056,-0.35333311557769953,-0.733333110809328,0.1233339309692365,4,0.04636853170464361,1.0,8.100000381469728,3.0999628071982377,7.99666690826416,1.551697603180632,7.933332920074463,0.04636853170464361
8192,2013-04-29,8.203332901000978,8.229999542236326,8.096667289733888,8.163332939147951,14775000.0,0.009848165024092692,1.8571224212453006,-5.999570876843252,58.51315349830302,48.814349744410904,-0.22629314039321802,-0.20638566336867292,-0.3683688997408572,-0.938064735398525,13.265063922023423,0.13333225250243785,-0.033435230654651704,0.20199961662292587,-0.008412322195999522,0.4124115554418504,0.09679364721346317,0.30720558603238857,-0.4366660118103045,92.59259259259355,29.885230581239668,0.10520596940946234,4,-0.20499968528747825,-0.21166658401489524,-0.4099997282028216,-0.8133330345153826,-0.13000011444091975,0,0.02803744510753403,2.8571516154743613,8.123332977294924,1.0,8.100000381469728,3.0999628071982377,7.99666690826416,0.02803744510753403
8193,2013-04-30,8.196666717529299,8.203332901000978,8.116666793823242,8.189999580383299,15216600.0,-0.000812618913815677,7.666825616325947,0.16667858760707926,54.545457923284566,50.399646107518116,-0.21915879237660096,-0.1994438380375918,-0.34981749314789035,-0.9145085046823338,11.332476417778677,0.08666610717773615,-0.054182252512654294,0.18866672515869354,-0.03784920401095704,0.4151826543283441,0.07540876057386825,0.3019246897435188,-0.4207331752777117,90.74087319563417,31.037668473703036,0.11325796458482512,4,-0.16500043869018732,-0.20500040054321556,-0.39083361625671564,-0.806666851043703,0.046666145324705255,1,0.024400139246532726,1.8571224212453006,8.203332901000978,2.8571516154743613,8.123332977294924,1.0,8.100000381469728,0.024400139246532726
8194,2013-05-01,8.023332595825195,8.196666717529299,8.010000228881836,8.183333396911621,18383400.0,-0.02114690369603689,-1.0000102180010715,-23.99842654840661,47.5750373650596,51.256856552758826,-0.018507900177803904,-0.024200161966414058,-0.16948358012141895,-0.7278884229586797,9.970036226136056,0.1866664886474627,-0.03439754102585901,0.013332629203796742,-0.2129725211149296,0.23963777952252396,-0.09981994595556642,0.1264852043631599,-0.23831773357391395,8.823319042229649,-45.16788293297082,0.11315257515936358,5,0.008333683013916016,-0.031666278839112216,-0.21333277225494385,-0.6333327293395996,0.31666755676269354,2,0.05774833313007832,7.666825616325947,8.196666717529299,1.8571224212453006,8.203332901000978,2.8571516154743613,8.123332977294924,0.05774833313007832
8195,2013-05-02,8.103333473205566,8.180000305175781,8.036666870117188,8.039999961853027,11844300.0,0.009971028425519668,-3.095258855585831,-0.39583246410328243,47.69585785086047,51.70945676267654,-0.0779671534378874,-0.0948894738104844,-0.23861679333586938,-0.794482275241835,9.286134784823908,0.15666770935058594,-0.03720054957923047,0.08433349132537771,-0.1417762184308522,0.3104432010816076,-0.028721363552737245,0.19738834620349266,-0.30941891735458427,42.424334376598836,-7.111323236171131,0.11305485487811491,5,-0.07166719436645508,-0.11166715621948331,-0.2650003433227539,-0.7133336067199707,0.2566661834716797,3,0.03702170693733886,-1.0000102180010715,8.023332595825195,7.666825616325947,8.196666717529299,1.8571224212453006,8.203332901000978,0.03702170693733886
8196,2013-05-03,8.270000457763674,8.326666831970215,8.196666717529299,8.196666717529299,16924200.0,0.020567706501183336,-2.5454379941739007,1.1578979069417257,67.63159559041657,54.2088377290544,-0.20856273642426615,-0.24884979457699075,-0.3893539432951032,-0.9448273550887061,9.62490908384585,0.22333335876464844,-0.0014241854486023442,0.23483381271362447,-0.014539545421898836,0.48420717084914777,0.11014713364586193,0.3595204917813861,-0.4673642021849842,82.10535192095199,25.41926942139954,0.12468667906776171,5,-0.1716670989990252,-0.2300004959106463,-0.4125000238418597,-0.8200004100799578,-0.013333320617677558,4,0.014913297517310076,-3.095258855585831,8.103333473205566,-1.0000102180010715,8.023332595825195,7.666825616325947,8.196666717529299,0.014913297517310076
8197,2013-05-06,8.409999847412111,8.420000076293945,8.270000457763674,8.273332595825195,20170800.0,0.01692858305914724,-1.0930442998390093,1.8636339991677313,65.35208713627749,56.135669441338436,-0.30601726762323445,-0.37444335276568985,-0.5147994955080737,-1.0676314871474428,9.997312312270221,0.14999961853027166,0.035313242294824576,0.3534998655319228,0.05469537746693831,0.6523043535969064,0.20409762149943056,0.5029021095644151,-0.5864023687777609,97.56091887717643,39.28504008723671,0.14940224403249192,5,-0.2649998664855975,-0.3233332633972186,-0.5091663599014318,-0.8899996280670193,-0.1266670227050799,0,-0.019421277302188233,-2.5454379941739007,8.270000457763674,-3.095258855585831,8.103333473205566,-1.0000102180010715,8.023332595825195,-0.019421277302188233
8198,2013-05-07,8.443332672119139,8.443332672119139,8.366666793823242,8.423333168029785,14791200.0,0.003963475066802058,6.666777931430301,0.14633720849090662,80.13241237402485,59.16037431308574,-0.28988304740006043,-0.3902425388755475,-0.5260136826071671,-1.0815910550149557,10.246168738876344,0.07666587829589666,0.07006713469283277,0.3629994153976419,0.021390628002382783,0.7046082027929002,0.19219502170001235,0.5338038090952715,-0.583951037625213,100.0,34.81993744191229,0.17080439369762918,5,-0.21999979019164861,-0.3449997901916486,-0.5391660928726196,-0.8999993801116934,-0.08999919891357244,1,-0.04382154534557936,-1.0930442998390093,8.409999847412111,-2.5454379941739007,8.270000457763674,-3.095258855585831,8.103333473205566,-0.04382154534557936
8199,2013-05-08,8.543333053588867,8.550000190734862,8.369999885559082,8.426667213439941,18407400.0,0.011843709747448639,1.7692330264461475,5.833436650613269,80.45600222917436,61.90866467600231,-0.3399314079281943,-0.4782726729915545,-0.6014176824584414,-1.1617061238740218,10.330738703118653,0.18000030517577947,0.10609025930525107,0.4398331403732296,0.04037469156301299,0.8392915891834454,0.2401039159681222,0.6395623647783379,-0.6372353360849248,98.70120701730953,28.364253978420365,0.199729224405108,5,-0.2633328437805176,-0.3916664123535156,-0.6258332729339617,-0.9999997615814218,-0.23000049591064453,2,-0.03511512296817687,6.666777931430301,8.443332672119139,-1.0930442998390093,8.409999847412111,-2.5454379941739007,8.270000457763674,-0.03511512296817687
8200,2013-05-09,8.476667404174805,8.579999923706055,8.453332901000978,8.539999961853027,23838300.0,-0.007803236628596388,-1.3030040313841507,-0.5428543402025618,76.94709019938482,64.3165215740873,-0.23939118224397227,-0.40202830641302967,-0.5175155238680755,-1.075873169896746,10.215495007637864,0.12666702270507635,0.13928401986325056,0.3540007829666134,-0.07879839491829976,0.7867999608515266,0.13760119402415683,0.57040037190907,-0.5061794393477701,73.04368161530908,-1.6037096307236567,0.21639958894245642,5,-0.18166732788085938,-0.3100008964538574,-0.5591676235198992,-0.9333341121673593,-0.19666767120361328,3,-0.016122757337347804,1.7692330264461475,8.543333053588867,6.666777931430301,8.443332672119139,-1.0930442998390093,8.409999847412111,-0.016122757337347804
8201,2013-05-10,8.476667404174805,8.513333320617676,8.40666675567627,8.489999771118164,18671700.0,0.0,2.555583812823855,0.21051363520004818,76.20585019551086,66.28237676266596,-0.20562334828448314,-0.3982964379061844,-0.5014280854669426,-1.0566709502137535,9.487775926478955,0.10666656494140625,0.16350173325188955,0.33866741657257116,-0.12202330412864093,0.7993581372737824,0.10832205622196511,0.5690127769231772,-0.4330380042822881,66.66687175827064,-11.289463742001601,0.23034536035060568,5,-0.18166732788085938,-0.3100008964538574,-0.5566676855087298,-0.9333341121673593,-0.04666709899902344,4,-0.01376339803542359,-1.3030040313841507,8.476667404174805,1.7692330264461475,8.543333053588867,6.666777931430301,8.443332672119139,-0.01376339803542359
8202,2013-05-13,8.436667442321777,8.476667404174805,8.356666564941406,8.443332672119139,14507700.0,-0.004718831109655985,2.2726894417207433,0.49992846924164075,73.37467497928408,68.37451199111034,-0.14420927921426951,-0.32674330735036605,-0.4457961867238476,-0.9982515546741908,10.530516775169776,0.12000083923339844,0.17661951501845685,0.2680007219314575,-0.18610303314173393,0.722104477004649,0.040948844394861794,0.49505259946805324,-0.32867357957163534,35.82128430024511,-41.869984148949015,0.22705187753659575,5,-0.14166736602783203,-0.2633340358734131,-0.4983344078063974,-0.8933341503143319,-0.23666763305663885,0,-0.021335474748337968,2.555583812823855,8.476667404174805,-1.3030040313841507,8.476667404174805,1.7692330264461475,8.543333053588867,-0.021335474748337968
8203,2013-05-14,8.586667060852049,8.600000381469728,8.430000305175781,8.449999809265138,19561800.0,0.01777948693080078,1.0816264567811615,-20.504507082563237,75.35820212781644,71.46153029808332,-0.2604596675366775,-0.4576786276154454,-0.5800328364369918,-1.130528889816338,11.790668303385916,0.1700000762939471,0.19470544045064564,0.3910003423690771,-0.09561177503719165,0.8776124597753459,0.14769428366594184,0.6343064010722115,-0.4220324707871974,94.52056405151257,17.9242030614476,0.24330605870313443,5,-0.268333435058592,-0.4033334255218488,-0.648334026336669,-0.961667299270629,-0.5999999046325666,1,-0.03532619047592589,2.2726894417207433,8.436667442321777,2.555583812823855,8.476667404174805,-1.3030040313841507,8.476667404174805,-0.03532619047592589
8204,2013-05-15,8.633333206176758,8.666666984558105,8.523332595825195,8.546667098999022,15436500.0,0.005434721643915452,-1.1499871255686207,0.6341395335855039,74.09640630736048,74.39492457102776,-0.23635259236793082,-0.46546497833954703,-0.6146895065865898,-1.157797319565061,12.807509852115787,0.14333438873291016,0.20416793621238938,0.39783318042755056,-0.09542585875596821,0.8910922196110684,0.15120366083579206,0.6444627000193099,-0.4077474053152237,89.24718281911899,13.384589989062661,0.24662951959175905,5,-0.20166635513305664,-0.41666626930236816,-0.6950001716613778,-0.9433333873748779,-0.8100004196166992,2,-0.03243240198013719,1.0816264567811615,8.586667060852049,2.2726894417207433,8.436667442321777,2.555583812823855,8.476667404174805,-0.03243240198013719
8205,2013-05-16,8.566666603088379,8.646666526794434,8.526666641235353,8.616666793823242,15063000.0,-0.00772200047146121,1.1818229107964617,-0.5769290021567732,69.27539741313457,74.57756921799644,-0.10845572950797866,-0.3666669353738321,-0.5324570092294323,-1.0724027447036644,13.879302781657993,0.11999988555908025,0.22203800565668352,0.2988332509994507,-0.19212038230138262,0.789786884300284,0.05335643434903403,0.5443100676498673,-0.27050781283539393,67.7418560938168,-5.879386331744058,0.24547681665041657,5,-0.09833288192749023,-0.34999966621398926,-0.6283335685729989,-0.876666784286499,-1.0166664123535165,3,-0.02957206777707755,-1.1499871255686207,8.633333206176758,1.0816264567811615,8.586667060852049,2.2726894417207433,8.436667442321777,-0.02957206777707755
8206,2013-05-17,8.640000343322754,8.666666984558105,8.553333282470701,8.590000152587889,16680300.0,0.008560358845754346,1.1935525550746515,-1.0000000000000355,69.09625806279396,74.9935882098316,-0.1383327048194456,-0.40234776356767554,-0.5837862613013822,-1.1255935981068612,14.962209435831126,0.11333370208740412,0.26988054917294946,0.3351669788360603,-0.15057616945023078,0.8209101271223513,0.09229540469291386,0.5780385529792067,-0.28456024198094987,91.39786930987913,19.342909847902234,0.24287157414314556,5,-0.12833356857299805,-0.42333340644836426,-0.7016673088073739,-0.950000524520874,-0.9266672134399414,4,-0.0416667356535213,1.1818229107964617,8.566666603088379,-1.1499871255686207,8.633333206176758,1.0816264567811615,8.586667060852049,-0.0416667356535213
8207,2013-05-20,8.706666946411133,8.733332633972168,8.626667022705076,8.626667022705076,12944700.0,0.007716041717509947,-1.666642824785945,1.5999923706345511,71.19115285793302,74.00011493026584,-0.17711735487564972,-0.43016218805890816,-0.630228873990788,-1.1709929189707493,16.356207198645016,0.10666561126709162,0.31814011226378014,0.36316688060760427,-0.1211776684715673,0.8475114296867758,0.12099460606801848,0.6053391551471901,-0.3014305437547211,91.20908487834323,20.628891040268655,0.24217227453958562,5,-0.1616673469543457,-0.4566671848297119,-0.7716670036315918,-1.016667127609253,-0.9633340835571289,0,-0.031776412597175674,1.1935525550746515,8.640000343322754,1.1818229107964617,8.566666603088379,-1.1499871255686207,8.633333206176758,-0.031776412597175674
8208,2013-05-21,8.713333129882812,8.786666870117188,8.699999809265138,8.739999771118164,12270300.0,0.0007656412623464615,-2.2500178814106357,-0.33333333333332593,83.27982322344901,74.31387281851858,-0.15808007214694264,-0.3956834287697504,-0.619937740824124,-1.1553387941688023,18.196248743113035,0.086667060852049,0.32601442269175784,0.33083305358886683,-0.139870829647057,0.8015369368247898,0.09548111197090492,0.5661849952068287,-0.24903940558956528,72.15184372351753,-5.982404060898901,0.23535194161796152,5,-0.14166641235351562,-0.43666625022888184,-0.7683331966400146,-1.0233333110809326,-0.8933329582214347,1,-0.05891354237991564,-1.666642824785945,8.706666946411133,1.1935525550746515,8.640000343322754,1.1818229107964617,8.566666603088379,-0.05891354237991564
8209,2013-05-22,8.586667060852049,8.770000457763674,8.556667327880861,8.720000267028809,17371500.0,-0.014537039631407622,-1.2069019948304505,5.000000000000067,72.30776950475095,73.79839274133703,-0.027514037692856874,-0.23457654963650754,-0.4778664259747263,-1.0064365758582703,19.559180629695238,0.2133331298828125,0.3272399441408105,0.1746669769287088,-0.2672980388510009,0.6166319927084185,-0.04631553096114693,0.39564948481856455,-0.05789870739401337,23.077064152879988,-57.11329680147456,0.2209825078898549,5,-0.01500034332275213,-0.31000018119811834,-0.6183338165283185,-0.8966672420501691,-0.8566670417785627,2,-0.06987576208329538,-2.2500178814106357,8.713333129882812,-1.666642824785945,8.706666946411133,1.1935525550746515,8.640000343322754,-0.06987576208329538
8210,2013-05-23,8.449999809265138,8.473333358764647,8.376667022705076,8.453332901000978,21615300.0,-0.01591621645725594,3.4614538172062157,0.0249982118589511,58.544296634576675,71.83599790123324,0.11730888655312377,-0.07414524764164199,-0.3292135992388108,-0.8470908946319531,20.24874396157353,0.21000003814697266,0.3080143224930456,0.020499753952028854,-0.3964584774268989,0.4374579853309566,-0.187979361737435,0.22897886964149272,0.336667060852049,17.886052159027205,-59.49835500414237,0.2084791156894643,5,0.12166690826415838,-0.13999986648559748,-0.46916663646698176,-0.7599999904632586,-0.7100000381469744,3,-0.07416177950891323,-1.2069019948304505,8.586667060852049,-2.2500178814106357,8.713333129882812,-1.666642824785945,8.706666946411133,-0.07416177950891323
8211,2013-05-24,8.5,8.516667366027832,8.369999885559082,8.40666675567627,12665700.0,0.005917182469050264,1.3157783784190753,-28.00200286123033,54.67129843207673,69.75784495154353,0.07930640203702133,-0.09958541211266869,-0.36940894603846175,-0.8754883845101578,20.996794938729135,0.14666748046875,0.28076947439900835,0.05166659355163539,-0.34034451051599746,0.44367769761926823,-0.14433895848218192,0.2476721455854527,0.27846687316894503,31.200003662106578,-41.82980885763088,0.19600555203381664,5,0.07833337783813477,-0.19000005722045898,-0.5116666555404663,-0.8100001811981201,-0.7966670989990225,4,-0.11176468344295731,3.4614538172062157,8.449999809265138,-1.2069019948304505,8.586667060852049,-2.2500178814106357,8.713333129882812,-0.11176468344295731
8212,2013-05-28,8.433333396911621,8.663332939147951,8.399999618530272,8.606666564941406,31269000.0,-0.007843129775103375,-1.194437711347495,-1.8571428571428572,49.498363281627604,66.88452952418922,0.16254352340397737,-0.01560429906174221,-0.2952294010220786,-0.7897292673562317,21.548287794716376,0.26333332061767933,0.2589306057404155,-0.0265000343322761,-0.4013684585038604,0.3483683898393082,-0.21393424641806824,0.16093417775351604,0.3287947967529288,15.20003112790594,-52.17027294539722,0.18743421208579225,5,0.14499998092651367,-0.12333345413208008,-0.44166672229766846,-0.7433335781097412,-0.7566661834716797,1,-0.08537552509100144,1.3157783784190753,8.5,3.4614538172062157,8.449999809265138,-1.2069019948304505,8.586667060852049,-0.08537552509100144
8213,2013-05-29,8.396666526794434,8.513333320617676,8.283332824707031,8.350000381469728,26039700.0,-0.00434785017874606,-1.5555431931971708,-0.2692280182445304,42.142849114460525,63.33413428053367,0.18933510991397462,0.03880379589783445,-0.25046106817534763,-0.7350005314693844,21.854623126315502,0.23000049591064453,0.23764584868580307,-0.07316689491272044,-0.4286453525527971,0.28231156272735625,-0.2509061237327579,0.10457233390731702,0.34977653454589763,23.287700761108894,-38.46216150881332,0.177739228820038,5,0.13833332061767578,-0.06833314895629883,-0.40499985218048096,-0.7066667079925537,-0.6433334350585938,2,-0.07780869489762277,-1.194437711347495,8.433333396911621,1.3157783784190753,8.5,3.4614538172062157,8.449999809265138,-0.07780869489762277
8214,2013-05-30,8.486666679382324,8.553333282470701,8.416666984558105,8.433333396911621,12776700.0,0.010718557453805344,-2.153858004313529,1.1428688206323367,50.522610570639905,61.250491298034255,0.08531411528204735,-0.015499408311505647,-0.3312543657342566,-0.8093190833046204,23.086445734626633,0.15666675567626775,0.2237692238740081,-0.006333446502685192,-0.29302781270977185,0.28036091970440147,-0.14968062960622852,0.13701373660085814,0.2319897677600089,53.50889301032201,-6.530964798301234,0.14334718310354366,5,0.048333168029785156,-0.15833330154418945,-0.4950000047683716,-0.7966668605804443,-0.7299995422363281,3,-0.07855457659725917,-1.5555431931971708,8.396666526794434,-1.194437711347495,8.433333396911621,1.3157783784190753,8.5,-0.07855457659725917
8215,2013-05-31,8.403332710266112,8.606666564941406,8.399999618530272,8.439999580383299,20145600.0,-0.009819399331266965,-8.53853602711395,-0.6875044703526214,46.4742934327599,58.73693967247492,0.15985289099753075,0.09640485117220621,-0.24325317445124028,-0.7080741523335394,24.479265783277388,0.2066669464111346,0.19046338976749944,-0.1046673774719249,-0.33043859435552037,0.12110383941167058,-0.21755298591372174,0.008218230969871954,0.2892043195301035,31.578907742075735,-26.481613062414525,0.11288560844179739,5,0.13166713714599787,-0.008332729339597833,-0.41166603565215887,-0.6783330440521231,-0.38333225250243785,4,-0.08012686328247287,-2.153858004313529,8.486666679382324,-1.5555431931971708,8.396666526794434,-1.194437711347495,8.433333396911621,-0.08012686328247287
8216,2013-06-03,8.393333435058594,8.470000267028809,8.286666870117188,8.433333396911621,17181000.0,-0.001189917804313767,2.23528471293094,1.0909019975031211,47.854750576217974,56.14400608561769,0.146599316166931,0.12239282048093436,-0.22452314466178436,-0.6803063476448425,24.739903296071798,0.1833333969116211,0.1548513139393819,-0.12083330154418981,-0.3249303463029971,0.08326374321461749,-0.22288182392359346,-0.01878477916478616,0.27465134243226963,28.947520322040525,-30.60727948187114,0.10204852237940364,6,0.14166641235351562,0.005000114440917969,-0.4208334684371948,-0.6383335590362558,-0.42333364486694336,0,-0.07783959364839277,-8.53853602711395,8.403332710266112,-2.153858004313529,8.486666679382324,-1.5555431931971708,8.396666526794434,-0.07783959364839277
8217,2013-06-04,8.24666690826416,8.479999542236326,8.243332862854004,8.386667251586914,29446200.0,-0.01747416898532994,-2.227234009350206,3.5000119209403238,33.11256709670458,50.56986651597943,0.24714249878019245,0.27004057037223816,-0.07183221093261238,-0.5167034279749316,24.403002898833023,0.23666667938232244,0.12406122242489026,-0.2593331813812263,-0.49204517975263506,-0.02662118300981753,-0.37568918056693157,-0.14297718219552102,0.3982387520596724,0.9176262457904946,-51.97470522732208,0.1163559991857044,6,0.25999975204467773,0.15166664123535156,-0.27166712284088224,-0.4916670322418222,-0.11666679382324219,1,-0.06588528593518139,2.23528471293094,8.393333435058594,-8.53853602711395,8.403332710266112,-2.153858004313529,8.486666679382324,-0.06588528593518139
8218,2013-06-05,8.073332786560059,8.220000267028809,8.066666603088379,8.210000038146973,26334600.0,-0.021018688354006332,-1.0444540518545833,0.9761922602707066,25.29411715207243,45.3461273656818,0.35776861076017674,0.43661968351639757,0.10714082054392549,-0.3272689012515846,24.034749478068907,0.18000030517578125,0.08115871518548445,-0.4141673088073734,-0.7163225308748622,-0.11201208673988461,-0.5652449198411169,-0.2630896977736299,0.5394470499661885,1.2344785078881233,-45.115241399130106,0.15107761103374429,6,0.29166698455810547,0.3250007629394531,-0.078333020210267,-0.3183329105377206,0.04666709899902344,2,-0.049132815852761524,-2.227234009350206,8.24666690826416,2.23528471293094,8.393333435058594,-8.53853602711395,8.403332710266112,-0.049132815852761524
8219,2013-06-06,8.243332862854004,8.25,8.039999961853027,8.076666831970215,27861300.0,0.021056988580595792,1.3333298012122239,-1.219502323698938,36.92721748384406,42.94422968226708,0.1496860009000489,0.25612355651590946,-0.057815182055419356,-0.48001657588425317,23.048327899410218,0.21000003814697266,0.02888985824271373,-0.22916722297668457,-0.5489252759331968,0.0905908299798277,-0.3890462494549407,-0.06928819649842843,0.3148356503284564,35.88228067311463,-7.4408592319809586,0.15987902647825641,6,0.10833358764648438,0.1550006866455078,-0.23166656494140625,-0.4883329868316659,-0.13000011444091797,3,-0.05944194893866228,-1.0444540518545833,8.073332786560059,-2.227234009350206,8.24666690826416,2.23528471293094,8.393333435058594,-0.05944194893866228
8220,2013-06-07,8.340000152587889,8.446666717529299,8.279999732971191,8.319999694824219,22617300.0,0.01172672404986641,-2.3333269755288457,0.12000320435791612,38.095241699445914,41.10244560086365,0.03997851720511392,0.15672805435862003,-0.15046776250820137,-0.5592796563483784,21.90890680629561,0.20333385467529475,-0.03721123219753508,-0.12566657066345321,-0.450844976086632,0.19951183475972556,-0.2882557733750417,0.036922632048135284,0.15598813443503978,68.18192655400281,29.66182055739756,0.1625892027115891,6,0.011666297912599433,0.07166671752929865,-0.3283338546752912,-0.5850002765655509,-0.12666702270507635,4,-0.0699440053680197,1.3333298012122239,8.243332862854004,-1.0444540518545833,8.073332786560059,-2.227234009350206,8.24666690826416,-0.0699440053680197
8221,2013-06-10,8.359999656677246,8.436667442321777,8.34333324432373,8.386667251586914,20470500.0,0.002398022029190372,-2.1111181753159025,-1.3333492275416023,35.71426887153932,39.57087955529829,-0.0021998130500886504,0.1344323619526513,-0.16914625648959003,-0.5622738845961113,21.123495951576977,0.0966672897338885,-0.08460862743202568,-0.09983367919921804,-0.42834985639976786,0.22868249800133178,-0.26409176779949384,0.06442440940105776,0.08666706085205256,72.72727272727302,39.18358935851998,0.1642580886002752,6,-0.0366663932800293,0.05333375930786133,-0.34833335876464844,-0.6049997806549081,0.006667137145996094,0,-0.04066976230579278,-2.3333269755288457,8.340000152587889,1.3333298012122239,8.243332862854004,-1.0444540518545833,8.073332786560059,-0.04066976230579278
8222,2013-06-11,8.256667137145996,8.399999618530272,8.243332862854004,8.286666870117188,19580700.0,-0.012360349733832487,-4.529257333265955,1.1249508278796982,32.57000586036315,38.50723030484303,0.08206746366001916,0.23567127194202797,-0.061045451418365815,-0.44257720936386047,20.528567718597905,0.15666675567626775,-0.10800220866727095,-0.1941661834716797,-0.5349867147073653,0.14665434776400588,-0.36457644908952247,-0.023755917853836905,-0.21666717529296875,53.2788019351765,23.601814326482923,0.17041026561784323,6,0.0666661262512207,0.15666627883911133,-0.1875004768371582,-0.45333361625671387,0.26000022888183594,1,-0.03471949906574956,-2.1111181753159025,8.359999656677246,-2.3333269755288457,8.340000152587889,1.3333298012122239,8.243332862854004,-0.03471949906574956
8223,2013-06-12,8.283332824707031,8.369999885559082,8.256667137145996,8.346667289733888,21713100.0,0.003229594595265839,1.0606018570697833,2.1111676256477687,37.46552782719108,37.05644333334872,0.042057544364377364,0.19511922462361397,-0.08242720140889581,-0.452930112052238,19.267153450673746,0.11333274841308594,-0.13083739411960416,-0.15233378410339427,-0.49469663936057984,0.1900290711537913,-0.32351521173198705,0.01884764352519852,-0.23613286972045877,59.835936785477,28.112754790065864,0.1711814276285931,6,0.04000043869018555,0.13000059127807617,-0.16749954223632812,-0.4333326816558838,0.18000030517578125,2,-0.01851099231564879,-4.529257333265955,8.256667137145996,-2.1111181753159025,8.359999656677246,-2.3333269755288457,8.340000152587889,-0.01851099231564879
8224,2013-06-13,8.353333473205566,8.369999885559082,8.25333309173584,8.266667366027832,20499900.0,0.008450783033822074,-1.0588017502524403,-1.3683877670867395,45.772609586344416,36.978478461524766,-0.054585673275678204,0.10863597118766855,-0.14364253948308026,-0.5061517622647411,17.621692928116943,0.11666679382324219,-0.1423860894554423,-0.06833314895629883,-0.3993746350240528,0.26270833711145514,-0.2338538919901758,0.09718759407757815,-0.29907752494811923,54.09852212127845,19.773037288989983,0.16552074303387712,6,-0.09333372116088867,0.059999942779541016,-0.19250059127807617,-0.4916670322418222,0.0866661071777326,3,-0.027932990870642604,1.0606018570697833,8.283332824707031,-4.529257333265955,8.256667137145996,-2.1111181753159025,8.359999656677246,-0.027932990870642604
8225,2013-06-14,8.313332557678223,8.479999542236326,8.306667327880861,8.373332977294924,22036500.0,-0.004788617101861403,-3.727400413561835,-0.6923170033892542,41.76467766813336,36.30180369395981,-0.03206592372242412,0.1356388916470177,-0.09320572017379192,-0.44890187794975045,16.10719490045406,0.1733322143554652,-0.14453611546455214,-0.09566736221313477,-0.42271076163346066,0.23137603720719113,-0.2591890619232977,0.06785433749702818,-0.252161736015319,29.577334252084537,-4.9310301277935515,0.1635216997101627,6,-0.05333280563354492,0.10000085830688477,-0.09749913215637207,-0.3983323574066171,0.1100006103515625,4,-0.024057717873972928,-1.0588017502524403,8.353333473205566,1.0606018570697833,8.283332824707031,-4.529257333265955,8.256667137145996,-0.024057717873972928
8226,2013-06-17,8.279999732971191,8.369999885559082,8.206666946411133,8.356666564941406,24451800.0,-0.0040095622875383485,2.1612784140725223,1.2777715965985477,43.03029041973793,37.403772952074625,-0.018439210859902744,0.1482177195047747,-0.05036139679113738,-0.40296927078711153,14.20391925656776,0.16333293914794922,-0.1652864832856249,-0.11100015640258754,-0.42383016232414583,0.20182984951897076,-0.2674151593633667,0.04541484655819161,-0.2020757624853502,26.82914064408098,-9.703485261688414,0.15641500296077912,6,-0.019999980926513672,0.13333368301391602,-0.04916644096374512,-0.34999966621398926,0.03333282470703125,0,-0.008051522371783526,-3.727400413561835,8.313332557678223,-1.0588017502524403,8.353333473205566,1.0606018570697833,8.283332824707031,-0.008051522371783526
8227,2013-06-18,8.430000305175781,8.430000305175781,8.263333320617676,8.289999961853027,13676700.0,0.018116011720058722,1.380951083439486,-1.8260874973566692,51.37364386417067,40.301498142307764,-0.15611638558748808,-0.024846672041066498,-0.1900933769887594,-0.5415520701504537,12.0048223588458,0.16666698455810547,-0.17245314479520424,0.05283374786376882,-0.223570049005831,0.32923754473336864,-0.08536815057103198,0.19103564629856962,-0.3359933118199212,81.70754684065507,41.70260639259392,0.13820189843480002,6,-0.17000055313110352,-0.016666889190673828,-0.19916701316833496,-0.4550004005432129,-0.1100006103515625,1,-0.007512871774589813,2.1612784140725223,8.279999732971191,-3.727400413561835,8.313332557678223,-1.0588017502524403,8.353333473205566,-0.007512871774589813
8228,2013-06-19,8.199999809265138,8.446666717529299,8.199999809265138,8.423333168029785,22359300.0,-0.027283569108464745,-1.20895713590288,-1.59523436488851,39.40886803648018,40.57723709260067,0.10475777118815088,0.17362624336802845,0.0482520763082821,-0.3021536804448193,9.32578270618414,0.24666690826416016,-0.18742106607697906,-0.15150008201598908,-0.3890755845123355,0.08607542048035732,-0.2702878332641614,-0.032712330767816766,-0.0905531139540603,0.0,-36.71478073816997,0.118787751248173,6,0.13999986648559393,0.21333360671996893,0.03416693210601629,-0.13999986648559748,0.026667594909666192,2,0.03861799562542578,1.380951083439486,8.430000305175781,2.1612784140725223,8.279999732971191,-3.727400413561835,8.313332557678223,0.03861799562542578
8229,2013-06-20,7.986667156219482,8.09333324432373,7.933332920074463,8.09333324432373,37429500.0,-0.026016177805835095,2.0000223518630276,0.47760929533440183,35.955091576857896,40.33944263453533,0.3105067009571485,0.35806166443208554,0.2639691854158528,-0.08099404114069486,8.29384747840344,0.2666668891906756,-0.17906885584194931,-0.3348327398300164,-0.5975711126954835,-0.0720943669645493,-0.4662019262627499,-0.20346355339728284,0.4933323860168439,9.75626350372416,-26.467705577442413,0.13136918643273313,6,0.21999907493591309,0.3733327388763428,0.2641664743423462,0.08333301544189453,0.23000001907348633,3,0.05968271424609628,-1.20895713590288,8.199999809265138,1.380951083439486,8.430000305175781,2.1612784140725223,8.279999732971191,0.05968271424609628
8230,2013-06-21,7.823332786560059,8.039999961853027,7.78000020980835,8.039999961853027,47003400.0,-0.02045087975554738,1.3999920771858163,2.0312657860032632,32.58655460324175,39.991918826946716,0.4390111770557059,0.49755018218517044,0.4274093752719228,0.08823251131607446,8.770258268347584,0.25999975204467773,-0.1473695057368989,-0.4668337583541877,-0.803980318129419,-0.1296871985789556,-0.6354070382418033,-0.2982604784665721,0.6457334232330307,6.499888062450407,-29.37861004745621,0.16857327988761606,6,0.3066670894622803,0.46000075340270996,0.5008341073989868,0.2800006866455078,0.4133338928222656,4,0.07882405243998192,2.0000223518630276,7.986667156219482,-1.20895713590288,8.199999809265138,1.380951083439486,8.430000305175781,0.07882405243998192
8231,2013-06-24,7.550000190734862,7.74666690826416,7.466667175292969,7.743332862854004,41340900.0,-0.03493812717449052,1.7999866486105018,0.8923025458642951,30.245755790999397,39.733668819239625,0.6541534744123014,0.7336780395304521,0.6952022451526938,0.3680034239928949,9.38320003904949,0.35666561126708984,-0.149698110900216,-0.6926663637161257,-1.1511795752011755,-0.2341531522310767,-0.9219229694586497,-0.4634097579736016,0.8915033790588369,8.503372894616886,-30.483920917884348,0.22925660574252457,6,0.42333316802978516,0.5766668319702157,0.7925001382827768,0.553333282470704,0.7200002670288113,0,0.11567323910357663,1.3999920771858163,7.823332786560059,2.0000223518630276,7.986667156219482,-1.20895713590288,8.199999809265138,0.11567323910357663
8232,2013-06-25,7.7133331298828125,7.743332862854004,7.596666812896728,7.633333206176758,27732900.0,0.021633501327375848,1.0952384196185414,-0.41379412403069993,39.73384868014903,39.98570446956828,0.45331430826344743,0.5413964607547257,0.5392891386691048,0.2126561908445712,9.271015999356297,0.1933326721191415,-0.15882904018004496,-0.49333341121673513,-0.9994087633303099,0.012741940896838777,-0.7463710872735216,-0.24029573515994773,0.6696802562408433,25.170007123366545,-17.824716023583633,0.2530376760567871,6,0.26000022888183505,0.4133338928222656,0.6508337259292603,0.3900003433227539,0.7666664123535138,1,0.07778730902609499,1.7999866486105018,7.550000190734862,1.3999920771858163,7.823332786560059,2.0000223518630276,7.986667156219482,0.07778730902609499
8233,2013-06-26,7.743332862854004,7.853332996368407,7.6599998474121085,7.7966670989990225,27890100.0,0.003889334541375744,1.3200066375985873,-0.6666785876069793,34.504126613316075,38.73365080589848,0.3784592040861181,0.4847967706285381,0.5100109848135119,0.19148313346214607,9.708160709998905,0.19333314895629883,-0.1684049634313567,-0.43066699504852224,-0.9684537075325448,0.1071197174355003,-0.6995603512905326,-0.16177363880651097,0.5846997506198104,44.14882203355009,0.24391280641638247,0.2688933562420111,6,0.23000049591064364,0.3833341598510742,0.6541668176651001,0.39333343505859375,0.9400005340576172,2,0.07447269053053063,1.0952384196185414,7.7133331298828125,1.7999866486105018,7.550000190734862,1.3999920771858163,7.823332786560059,0.07447269053053063
8234,2013-06-27,7.820000171661378,7.856667041778564,7.743332862854004,7.7866668701171875,18201900.0,0.009901073628793444,1.125008381873714,-0.6249888243183105,33.68200317166665,37.835575861846614,0.24382322796470124,0.374841987723765,0.44174097800724166,0.1256149652656875,9.95597517310827,0.11333417892455966,-0.16363714174187471,-0.32066636085510236,-0.8594959166750789,0.21816319496487413,-0.5900811387650906,-0.051251582945114116,0.4563505155215859,61.62790697674434,19.934903552292795,0.26941477790998847,6,0.13666677474975586,0.29833364486694247,0.6041666269302359,0.36333322525024325,0.7999997138977042,3,0.05200348127703802,1.3200066375985873,7.743332862854004,1.0952384196185414,7.7133331298828125,1.7999866486105018,7.550000190734862,0.05200348127703802
8235,2013-06-28,7.730000019073486,7.8499999046325675,7.72333288192749,7.809999942779541,26346900.0,-0.011508970666527563,-1.7142681979809349,-2.399999999999936,31.062136083202475,36.5057809355649,0.2708596282771989,0.43406609683753317,0.5365792739596067,0.22605378217506988,9.971145360830771,0.12666702270507724,-0.17452079578899138,-0.37699987888336217,-0.9306645593244856,0.1766648015577612,-0.6538322191039239,-0.10016753866280048,0.49776965739607704,67.52126511054693,28.52478561207247,0.27683234022056175,6,0.22666692733764737,0.33500003814697266,0.6941667795181274,0.5,0.8066668510437012,4,0.06295823480189511,1.125008381873714,7.820000171661378,1.3200066375985873,7.743332862854004,1.0952384196185414,7.7133331298828125,0.06295823480189511
8236,2013-07-01,7.739999771118164,7.8333330154418945,7.696667194366455,7.77666711807251,18315900.0,0.0012936289805955958,-1.2162174701427042,0.45834227403857614,33.54563208231971,34.52489073758146,0.19691298008014346,0.3927469452250225,0.5322783731143748,0.22702938054544042,10.767235948374065,0.13666582107543945,-0.2065588692991902,-0.33433344364166295,-0.893928542009343,0.2252616547260171,-0.614130992825503,-0.05453589445782292,0.4421037552808045,55.128012324396046,17.197144063792486,0.2797975491838401,7,0.21666717529296964,0.3250002861022949,0.7008335590362549,0.5150001049041748,0.7300004959106445,0,0.06416885309447617,-1.7142681979809349,7.730000019073486,1.125008381873714,7.820000171661378,1.3200066375985873,7.743332862854004,0.06416885309447617
8237,2013-07-02,7.7033329010009775,7.7966670989990225,7.6500000953674325,7.716667175292969,26294700.0,-0.004737321860655452,-1.444452391738,0.3636552791396041,31.64559330545555,33.662304656356504,0.13372465352300722,0.40751501746698526,0.5732609391902583,0.2737714560739395,11.934128990915045,0.14666700363159002,-0.2350121937064582,-0.34383361339569074,-0.9206905126945442,0.23302328590316357,-0.6322620630451175,-0.05540516374626403,0.4358444443316314,25.80616134301795,-8.967464634845182,0.28842844964942704,7,0.07666730880737216,0.36166715621948153,0.7408337593078604,0.5600004196166983,0.9033336639404288,1,0.07356134858056862,-1.2162174701427042,7.739999771118164,-1.7142681979809349,7.730000019073486,1.125008381873714,7.820000171661378,0.07356134858056862
8238,2013-07-03,7.676667213439941,7.699999809265138,7.630000114440918,7.673333168029785,8394000.0,-0.003461577982378339,1.8000305180437295,-0.25003576026321217,27.982662575590624,32.77647921177125,0.0875563242258961,0.4247151908421394,0.6040214453924797,0.30912898419819257,12.87246407065206,0.07333278656005948,-0.2678704446728517,-0.35066602230071986,-0.9505513306620372,0.2492192860605975,-0.6506086764813794,-0.050723368120061174,0.4221595216902898,20.588402351926536,-11.25575578498988,0.2999426541806588,7,0.07666635513305664,0.3599996566772461,0.7674994468688965,0.5933327674865723,0.8899993896484375,2,0.1046459754553315,-1.444452391738,7.7033329010009775,-1.2162174701427042,7.739999771118164,-1.7142681979809349,7.730000019073486,0.1046459754553315
8239,2013-07-05,7.75333309173584,7.783332824707031,7.673333168029785,7.730000019073486,16087500.0,0.009986870104473855,1.6400169374173872,6.998426773455377,32.20338983050851,32.73390534813423,-0.02870764882123389,0.32618101562773205,0.5303839201175489,0.23806976393683588,13.835714997471932,0.1099996566772461,-0.3271314816462141,-0.24950015544891357,-0.8522590007172166,0.35325868981938946,-0.5508795780830642,0.05187926718523794,0.3075640698041564,56.06049768842153,22.941094418189316,0.3013794226341514,7,-0.09166598320007324,0.28333377838134766,0.6783335208892822,0.5166668891906738,0.7133340835571289,4,0.1199484523845693,1.8000305180437295,7.676667213439941,-1.444452391738,7.7033329010009775,-1.2162174701427042,7.739999771118164,0.1199484523845693
8240,2013-07-08,7.756667137145996,7.800000190734862,7.696667194366455,7.793333053588867,14766600.0,0.00043001446870771787,3.133304087432639,-1.5714139742096336,33.04537719164907,33.04497439265085,-0.04748639800657806,0.29186865131589457,0.5268481513502881,0.24047190374380367,14.690080129803215,0.10333299636840731,-0.35458958782747274,-0.21699945926666242,-0.8073898622420526,0.37339094370872683,-0.512194660754357,0.0781957422210322,0.2685762252191779,62.295389522067445,27.207948989153444,0.29519520148769474,7,-0.030000209808350498,0.2799997329711914,0.674999475479126,0.5133328437805176,0.6833324432373029,0,0.1113020235557951,1.6400169374173872,7.75333309173584,1.8000305180437295,7.676667213439941,-1.444452391738,7.7033329010009775,0.1113020235557951
8241,2013-07-09,8.020000457763674,8.050000190734862,7.820000171661378,7.8333330154418945,30089700.0,0.03394928723402324,-1.1562522351762858,-5.091034411007409,37.625752673935416,32.81074150307156,-0.265007343677663,0.0018523935498979682,0.2656167100864053,-0.016759861839274137,15.052411736073488,0.2933330535888654,-0.3541896847741359,0.06333382129669385,-0.4991377083944215,0.6258053509878101,-0.21790194354886339,0.34456958614225197,-0.5533332824707049,92.85720773293572,61.03688326327831,0.281235764845558,7,-0.18000030517578391,-0.0466670989990261,0.44499945640563787,0.24999952316284002,0.41333293914794744,1,0.06442224225228821,3.133304087432639,7.756667137145996,1.6400169374173872,7.75333309173584,1.8000305180437295,7.676667213439941,0.06442224225228821
8242,2013-07-10,7.96999979019165,8.033332824707031,7.9166669845581055,8.016667366027832,19692300.0,-0.00623449684764299,1.9167009399829527,-0.25000383171123985,42.212185315582914,33.6671924699901,-0.19530847967178033,0.030857584967693086,0.3146025498571916,0.03879421084656798,16.005378294660634,0.11666584014892578,-0.33337134512437316,0.027666521072387873,-0.5169426806449433,0.572275722789719,-0.24463807978627727,0.2999711219310539,-0.49166595458984386,80.95228904500922,43.243587712848594,0.2723046008586657,7,-0.12999963760376065,0.0033335685729971587,0.49666690826416016,0.3000001907348633,0.41666746139526367,2,0.06273531869505033,-1.1562522351762858,8.020000457763674,3.133304087432639,7.756667137145996,1.6400169374173872,7.75333309173584,0.06273531869505033
8243,2013-07-11,8.130000114440918,8.170000076293945,8.036666870117188,8.146666526794434,16945200.0,0.020075323520857946,3.210510465291372,0.35713044988709397,55.03511452632154,36.03976039828509,-0.3293239040577207,-0.14885068308606098,0.15564059589947732,-0.11392080966060014,16.93829288258754,0.20000028610229492,-0.2777017403383093,0.19533348083496094,-0.3331417278147022,0.7238086894846241,-0.06890412348987063,0.4595710851597925,-0.6402329517364507,91.94632032304581,48.60738356414275,0.26423760432483134,7,-0.23000001907348633,-0.15666675567627042,0.32249999046325684,0.1399998664855957,0.2566671371459961,3,0.05863055889185165,1.9167009399829527,7.96999979019165,-1.1562522351762858,8.020000457763674,3.133304087432639,7.756667137145996,0.05863055889185165
8244,2013-07-12,8.119999885559082,8.263333320617676,8.09333324432373,8.103333473205566,17333400.0,-0.001230040435555857,-8.272679983354141,-1.0,61.679811607948025,39.44172434547904,-0.3042931725864726,-0.1657242850872489,0.1721723322248394,-0.09816295180158718,18.099441999446423,0.1700000762939453,-0.2518666825452014,0.19699993133544957,-0.3020418837652379,0.6960417464361361,-0.05252097621489327,0.4465208388857933,-0.6030234063110358,74.70584027903415,25.60377251631011,0.24952090755034334,7,-0.17333316802978516,-0.14666652679443448,0.26166677474975586,0.15000009536743164,0.17666721343993963,4,0.055008217219764566,3.210510465291372,8.130000114440918,1.9167009399829527,7.96999979019165,-1.1562522351762858,8.020000457763674,0.055008217219764566
8245,2013-07-15,8.113332748413086,8.216667175292969,8.090000152587889,8.143333435058594,26214000.0,-0.0008210760147735474,-2.304391093419473,-1.8000686655985352,78.07303112334505,44.38921312781518,-0.2654464872254545,-0.18425577118948144,0.18284910765985352,-0.08433469154662276,18.68667817645391,0.1266670227050799,-0.21727883742799392,0.20033278465271032,-0.27313594222633775,0.6738015115317584,-0.036401578786813715,0.43706714809223435,-0.5515748586828622,66.16527039367041,11.435018104998761,0.23673436343952386,7,-0.16666603088378906,-0.1399993896484384,0.26166725158691406,0.15666723251342773,0.15999984741210938,0,0.04354985033111003,-8.272679983354141,8.119999885559082,3.210510465291372,8.130000114440918,1.9167009399829527,7.96999979019165,0.04354985033111003
8246,2013-07-16,8.213333129882812,8.243332862854004,8.103333473205566,8.140000343322754,21484500.0,0.012325438210245565,1.1000078678768892,-2.4443702714730753,76.59570258800406,49.38366971476502,-0.32547029928248694,-0.3051520341400691,0.0827300506063331,-0.17508270560998795,19.957298158483393,0.1399993896484375,-0.18225684046173463,0.3036664962768558,-0.15975532500778655,0.7670883175614982,0.07195558563453375,0.535377406919177,-0.6094807142993419,85.57685430226736,25.987649841322416,0.23171091064232138,7,-0.2666664123535156,-0.23999977111816495,0.1683335304260254,0.05666685104370117,-0.0033330917358398438,1,0.027597376962076314,-2.304391093419473,8.113332748413086,-8.272679983354141,8.119999885559082,3.210510465291372,8.130000114440918,0.027597376962076314
8247,2013-07-17,8.366666793823242,8.403332710266112,8.183333396911621,8.380000114440918,33708600.0,0.01866887188376065,6.333492282994351,-0.18181936406788476,79.310315447341,55.086742256070615,-0.4188627104569074,-0.48852046419560047,-0.07345627445712921,-0.31982837582812707,21.216637157492517,0.2199993133544904,-0.1265694719553485,0.46016683578491246,0.01107173717240073,0.9092619343974242,0.23561928647865749,0.6847143850911683,-0.7232455239377193,90.0001820655076,27.282307688619447,0.2245475493062557,7,-0.32833385467529297,-0.39333343505859464,0.0016665458679199219,-0.09666681289672852,0.026666641235351562,2,0.00796811976994194,1.1000078678768892,8.213333129882812,-2.304391093419473,8.113332748413086,-8.272679983354141,8.119999885559082,0.00796811976994194
8248,2013-07-18,8.516667366027832,8.596667289733888,8.350000381469728,8.373332977294924,30317400.0,0.017928354971101346,-1.5964995055941136,-10.750089407052295,80.6451301658256,60.469157848883626,-0.4885554529412879,-0.6467393602269507,-0.22569988469594904,-0.4568752070937254,23.165612441914345,0.24666690826416016,-0.07036662564504059,0.5943340301513675,0.08357430249757769,1.1050937578051574,0.33895416632447173,0.8497138939782625,-0.812453180911862,84.21055603552912,20.472663017783958,0.25537986382689515,7,-0.37000012397766113,-0.4850001335144043,-0.14833402633666992,-0.24666738510131836,-0.06333446502685369,3,-0.01526420005077056,6.333492282994351,8.366666793823242,1.1000078678768892,8.213333129882812,-2.304391093419473,8.113332748413086,-0.01526420005077056
8249,2013-07-19,8.463333129882812,8.566666603088379,8.430000305175781,8.520000457763674,20924700.0,-0.006262336410808422,-1.2162166341900962,-0.39535053926560476,83.33323941109882,66.05669809548915,-0.3619826912462951,-0.5859030648359091,-0.17849848606186214,-0.39034005921431003,23.877261711547114,0.13666629791259766,-0.0034498898203043638,0.5171664953231812,-0.04783747043266118,1.0821704610790235,0.23466451244526,0.7996684782011023,-0.6698736343050502,73.68407183419617,9.994114274769153,0.2825019828779213,7,-0.2549993991851789,-0.43166589736938477,-0.09499979019165039,-0.19333314895629883,0.01999950408935547,4,-0.009058591587893683,-1.5964995055941136,8.516667366027832,6.333492282994351,8.366666793823242,1.1000078678768892,8.213333129882812,-0.009058591587893683
8250,2013-07-22,8.439999580383299,8.543333053588867,8.423333168029785,8.466667175292969,13377600.0,-0.002757016549085889,-2.999968211078439,0.47059912487379646,81.4370259838376,70.92461735214495,-0.2587334672584607,-0.5417788981771885,-0.15954619583536633,-0.3573200325381283,23.991250655383222,0.11999988555908203,0.07711319995199872,0.4629996061325059,-0.13981990315704884,1.0658191154220615,0.16158985148772764,0.7644093607772842,-0.5662193053899243,68.2430629927038,3.326731644472673,0.3014097546447778,7,-0.1833324432373029,-0.40833234786987127,-0.10333299636840643,-0.16999959945678533,-0.16999912261962535,0,-0.016982522335358685,-1.2162166341900962,8.463333129882812,-1.5964995055941136,8.516667366027832,6.333492282994351,8.366666793823242,-0.016982522335358685
8251,2013-07-23,8.423333168029785,8.476667404174805,8.413332939147951,8.473333358764647,14756100.0,-0.001974693504991465,1.23527035896394,1.8749418874939972,82.926757998196,75.44845876132419,-0.19985445880225328,-0.4809905097974614,-0.14754503999776958,-0.33171085886344365,23.067255239807366,0.06333446502685369,0.1507587040349696,0.40266654491424525,-0.19643066079838611,1.0017637506268757,0.10311794205792957,0.7022151477705609,-0.4772641915623588,58.06438215831563,-11.311713077832827,0.2995486028563154,7,-0.10666608810424805,-0.3916659355163574,-0.08666658401489258,-0.15333318710327148,-0.18000030517578125,1,-0.01780774536782037,-2.999968211078439,8.439999580383299,-1.2162166341900962,8.463333129882812,-1.5964995055941136,8.516667366027832,-0.01780774536782037
8252,2013-07-24,8.313332557678223,8.453332901000978,8.25,8.433333396911621,18472200.0,-0.013059035913367767,1.5416636864315514,2.4000076293655126,77.05366789076922,77.89496469070727,-0.040264722779943085,-0.3412297226098362,-0.04229457473403464,-0.21347602183625014,21.714224348101734,0.20333290100097834,0.22543838865990296,0.26266596317291224,-0.33170366336445767,0.8570355897102822,-0.034518850095771825,0.5598507764415972,-0.3022037498841499,18.26897418756713,-54.91232297108352,0.2971848132686848,7,0.030001163482666016,-0.2816653251647949,0.023334026336669922,-0.043332576751708984,-0.03666591644286932,2,-0.012429734864366937,1.23527035896394,8.423333168029785,-2.999968211078439,8.439999580383299,-1.2162166341900962,8.463333129882812,-0.012429734864366937
8253,2013-07-25,8.319999694824219,8.336667060852049,8.233332633972168,8.303333282470701,13646700.0,0.0008019812872561705,3.1332824718674743,-0.1388857982993075,75.60227674224203,79.44190526118436,-0.01916111193601644,-0.3188256610046434,-0.058567997820400564,-0.21274459574352989,20.917889937454706,0.10333442687988104,0.2785346545720575,0.2404997587203983,-0.3470046002466809,0.8280041176874784,-0.05325242076314218,0.5342519382039379,-0.2503170388361653,26.00006866441981,-47.30842517427591,0.29375217948354,7,0.023334026336669922,-0.288332462310791,0.016666889190673828,-0.04999971389770508,-0.11666679382324041,3,0.00881415179377898,1.5416636864315514,8.313332557678223,1.23527035896394,8.423333168029785,-2.999968211078439,8.439999580383299,0.00881415179377898
8254,2013-07-26,8.226667404174805,8.286666870117188,8.143333435058594,8.273332595825195,21357000.0,-0.011217823806829563,2.9090719933416564,-2.7999542229340113,69.63783072999675,78.50466077303456,0.10157485089077234,-0.20391984587776868,0.02237099719967972,-0.11476997155787316,19.907385010687033,0.176666259765625,0.3257969898645223,0.1268341064453118,-0.4509230343177748,0.7045912472083984,-0.1620444639362315,0.4157126768268551,-0.10428628481216862,20.833512147438192,-51.64283110748206,0.28887857038154335,7,0.12333297729492188,-0.19500017166137695,0.14999914169311523,0.04999947547912598,0.07666587829589666,4,0.02755252955907128,3.1332824718674743,8.319999694824219,1.5416636864315514,8.313332557678223,1.23527035896394,8.423333168029785,0.02755252955907128
8255,2013-07-29,8.216667175292969,8.276666641235353,8.203332901000978,8.216667175292969,14960400.0,-0.001215586870177976,-4.499642397368778,-0.0,60.42398557969823,76.70780332766724,0.1427904972993126,-0.1639986167214964,0.02175539670052018,-0.09811591890618132,18.772024154720462,0.073333740234375,0.340409839596747,0.09250051975250173,-0.4601194591205662,0.6451204986255696,-0.18380946968403222,0.3688105091890357,-0.073333740234375,22.000080108489783,-45.91959476376593,0.2763099894365339,7,0.15333318710327148,-0.18499994277954102,0.0666658878326416,0.059999704360961914,0.2133331298828125,0,0.03245421202906296,2.9090719933416564,8.226667404174805,3.1332824718674743,8.319999694824219,1.5416636864315514,8.313332557678223,0.03245421202906296
8256,2013-07-30,8.236666679382324,8.283332824707031,8.186667442321777,8.276666641235353,12688500.0,0.002434016574200948,2.6250201169465157,-100.0,64.59850527695187,75.07315775317956,0.1413090944246047,-0.15271082147999948,-0.011210543521631422,-0.10866979082133454,17.44298385631329,0.0966653823852539,0.34825895093805315,0.08766667842865061,-0.436152324939453,0.6114856817967542,-0.1742428232554012,0.3495761801127024,0.3600006103515643,30.10755003722395,-34.66970632487055,0.2619095016840519,7,0.13333368301391602,-0.20499944686889648,-0.029999971389770508,0.040000200271606445,0.24000072479248047,1,0.004046998583151273,-4.499642397368778,8.216667175292969,2.9090719933416564,8.226667404174805,3.1332824718674743,8.319999694824219,0.004046998583151273
8257,2013-07-31,8.270000457763674,8.34333324432373,8.229999542236326,8.229999542236326,20241900.0,0.004046998583151273,-4.666555407209199,-1.000023841880692,58.89829224265754,72.65684242838311,0.10372944326516631,-0.1490567933587581,-0.059539949133201375,-0.13375846698907523,15.992929078454216,0.11333370208740412,0.34221721853922027,0.09266707897186421,-0.3892810499140449,0.5746152078577742,-0.14830698547109122,0.33364114341481876,0.31846683502197237,63.33357175214069,1.9106896885653057,0.24097406444295494,7,0.08499956130981268,-0.17333340644836603,-0.22000026702881037,-0.14333343505859553,0.21333217620849432,2,-0.003224618311191807,2.6250201169465157,8.236666679382324,-4.499642397368778,8.216667175292969,2.9090719933416564,8.226667404174805,-0.003224618311191807
8258,2013-08-01,8.479999542236326,8.506667137145996,8.319999694824219,8.350000381469728,21276300.0,0.025392874588720415,1.0363607990012484,3.2499046347507194,68.24319034367966,70.98017030978099,-0.125182207751795,-0.31177109781127754,-0.2826185343727641,-0.33607045257207524,14.683159588654993,0.23666667938232244,0.3388130628615116,0.2624995470046976,-0.17567238531377605,0.7006714793231721,0.043413580845459876,0.4815855131639353,0.10043175354004141,92.66030242819184,31.557832102001534,0.21908596615923726,8,-0.13666629791259588,-0.366665840148924,-0.42999935150146307,-0.3533325195312482,0.073333740234375,3,-0.023977937733160593,-4.666555407209199,8.270000457763674,2.6250201169465157,8.236666679382324,-4.499642397368778,8.216667175292969,-0.023977937733160593
8259,2013-08-02,8.683333396911621,8.893333435058594,8.536666870117188,8.893333435058594,71716500.0,0.02397805019476129,2.3968238109727023,-1.6153953372361314,74.08449432913959,70.16322234814788,-0.3285809900291241,-0.46573792063634123,-0.49285535289127935,-0.530669678465598,14.399425372961035,0.4133338928222674,0.3218341966168019,0.4193333864212043,-0.00870482294779329,0.8473715957902028,0.20531428173670463,0.633352491105704,-0.49666595458984375,70.28298512941417,9.415232682701912,0.21401910468449914,8,-0.16499996185302734,-0.42166662216186523,-0.6333332061767578,-0.556666374206543,0.00333404541015625,4,-0.05527836764638838,1.0363607990012484,8.479999542236326,-4.666555407209199,8.270000457763674,2.6250201169465157,8.236666679382324,-0.05527836764638838
8260,2013-08-05,8.619999885559082,8.75333309173584,8.566666603088379,8.75333309173584,31539000.0,-0.0072936864747200625,1.8,0.634919914078501,67.73253468777057,68.47497531365616,-0.26488475770541875,-0.3524813049841544,-0.4328972024045523,-0.45994562711365816,14.216495617540364,0.18666648864746094,0.2867325898161184,0.31283323764801096,-0.07169968782693203,0.697366163122954,0.12056677491053946,0.5050997003854825,-0.41919912338256893,61.320687239960435,3.4306470949755123,0.19226646273747153,8,-0.10166645050048828,-0.35833311080932617,-0.5824995040893555,-0.4933328628540039,0.10333347320556463,0,-0.036736265347159236,2.3968238109727023,8.683333396911621,1.0363607990012484,8.479999542236326,-4.666555407209199,8.270000457763674,-0.036736265347159236
8261,2013-08-06,8.536666870117188,8.616666793823242,8.443332672119139,8.59333324432373,26178600.0,-0.00966740331186089,2.354849427334764,0.4249982118589514,57.8947321801858,66.3462046791469,-0.18303253707439104,-0.24080235298813335,-0.35558937958159476,-0.37112187704919997,15.28680164899892,0.17666721343994318,0.24961926532128054,0.2036669015884396,-0.1688692664399838,0.576203069616863,0.017398817574228786,0.3899349856026504,-0.3220154544830329,46.231216465676525,-7.283278039542864,0.1862680840142116,8,-0.01833343505859375,-0.27500009536743164,-0.5258333683013916,-0.4099998474121094,0.060000419616700995,1,-0.01249510688003952,1.8,8.619999885559082,2.3968238109727023,8.683333396911621,1.0363607990012484,8.479999542236326,-0.01249510688003952
8262,2013-08-07,8.470000267028809,8.5,8.423333168029785,8.49666690826416,23395800.0,-0.00780944180002463,3.6000801098649577,0.47059021525101397,47.65098609236299,63.24050571804922,-0.10259444349792801,-0.14203873970881276,-0.2936976745939468,-0.30014805504112374,16.37123090123406,0.11333370208740234,0.21301574318986027,0.11200027465820384,-0.22320433270827778,0.44720488202468545,-0.05560202902503697,0.27960257834144464,-0.24177521100616595,26.162871932719433,-22.499306253292808,0.16760230368324078,8,0.048333168029785156,-0.20833349227905273,-0.4591667652130127,-0.34333324432373047,0.21666717529296875,2,0.0007871472179226124,2.354849427334764,8.536666870117188,1.8,8.619999885559082,2.3968238109727023,8.683333396911621,0.0007871472179226124
8263,2013-08-08,8.606666564941406,8.659999847412111,8.506667137145996,8.523332595825195,20756700.0,0.016135335726564115,-1.628600856685117,-3.1250268221157285,56.656356347312496,61.79811967552875,-0.21715710602348004,-0.25419615507469473,-0.4324671806744469,-0.43124290060137227,17.917517259535188,0.18999958038330256,0.17827900550403442,0.22483325004577637,-0.10989702205092478,0.5595635221424775,0.05746811399742491,0.3921983860941278,-0.36513934133804504,39.007083564142675,-6.221898426582548,0.1673651360483508,8,-0.0666661262512207,-0.3449997901916504,-0.684166431427002,-0.4799995422363281,0.13000011444091797,3,-0.014330046370290339,3.6000801098649577,8.470000267028809,2.354849427334764,8.536666870117188,1.8,8.619999885559082,-0.014330046370290339
8264,2013-08-09,8.566666603088379,8.616666793823242,8.489999771118164,8.609999656677246,18815100.0,-0.004647555653656266,3.4705486368226186,-0.5199926758371289,55.792704733427506,61.283532914832,-0.13841183031862414,-0.18869159937267455,-0.39798001145515194,-0.38590074170958033,19.056460941236196,0.12666702270507812,0.1553934036452862,0.1624999523162849,-0.15797394953722588,0.48297385416979566,0.0022630013895295065,0.3227369032430403,-0.31210325525591287,43.43438430193914,1.0704061269233733,0.16023695092675513,8,-0.02666616439819336,-0.28333330154418945,-0.6716663837432861,-0.4399995803833008,0.1700000762939453,4,-0.001556418760696343,-1.628600856685117,8.606666564941406,3.6000801098649577,8.470000267028809,2.354849427334764,8.536666870117188,-0.001556418760696343
8265,2013-08-12,8.466667175292969,8.556667327880861,8.453332901000978,8.506667137145996,19710600.0,-0.011673085043295561,-2.099947072539396,0.923082001848673,51.84139053981001,59.86607572181623,0.0008710524089039495,-0.0641531613666082,-0.3020825263019944,-0.28294921729186484,20.19117158707624,0.11333370208740057,0.13386915660473697,0.04483380317688024,-0.24569074034536875,0.33535834669912923,-0.10042846858424426,0.19009607493800473,-0.1993284257159793,18.31014293025135,-21.156240036479414,0.14526227176112425,8,0.09499931335449219,-0.17166686058044434,-0.6175001859664917,-0.3400001525878906,0.42999935150146484,0,0.025984281946360488,3.4705486368226186,8.566666603088379,-1.628600856685117,8.606666564941406,3.6000801098649577,8.470000267028809,0.025984281946360488
8266,2013-08-13,8.439999580383299,8.5,8.380000114440918,8.466667175292969,17499300.0,-0.003149715744997006,1.5714285714285714,0.6666905085473587,55.792704733427335,59.521010443012884,0.06639697212519557,-0.02069462540643663,-0.27958897114352865,-0.2514321074518815,21.08744428554925,0.11999988555908203,0.12513882322946657,0.006832885742186434,-0.26662843663379654,0.2802942081181694,-0.12989777544580505,0.14356354693017792,-0.16014093709667776,21.428401129423175,-19.86341810171127,0.1367306611879913,8,0.16666698455810725,-0.08333277702331365,-0.558332681655882,-0.3133325576782209,0.47666740417480646,1,0.03357035455782342,-2.099947072539396,8.466667175292969,3.4705486368226186,8.566666603088379,-1.628600856685117,8.606666564941406,0.03357035455782342
8267,2013-08-14,8.433333396911621,8.463333129882812,8.386667251586914,8.399999618530272,16776000.0,-0.0007898322041592909,-1.5555926438097054,-1.2499731788434552,55.182953156769514,58.06987297780064,0.1102638617515197,-0.0092522305917484,-0.2725321247963173,-0.2404914123302646,21.288773418832747,0.07666587829589844,0.1354415247127303,-0.0031666278839104223,-0.2748342923687961,0.26850103660097524,-0.13900046012635237,0.13266720435853152,-0.14120525778955972,19.047619047618927,-23.17971473626609,0.13583383224244272,8,0.20333337783813477,-0.028333187103271484,-0.5266666412353525,-0.30666637420654297,0.3733339309692383,2,0.01936765512935623,1.5714285714285714,8.439999580383299,-2.099947072539396,8.466667175292969,3.4705486368226186,8.566666603088379,0.01936765512935623
8268,2013-08-15,8.386667251586914,8.433333396911621,8.263333320617676,8.353333473205566,16308300.0,-0.005533534977023025,1.6842243956060503,0.9999999999999467,57.64331558403218,56.24307533945537,0.15902133734408963,0.028643854118298506,-0.22042159492044888,-0.1890335805174388,20.471439614045746,0.1700000762939453,0.14064745431653947,-0.043332767486571555,-0.31313865125424556,0.22647311628110245,-0.17823570937040856,0.09157017439726545,0.5066661834716797,34.90581570161162,-9.613458998209126,0.13490294188383742,8,0.12166595458984375,0.07833290100097656,-0.4800004959106454,-0.26000022888183594,0.3466653823852539,3,0.03577108543063967,-1.5555926438097054,8.433333396911621,1.5714285714285714,8.439999580383299,-2.099947072539396,8.466667175292969,0.03577108543063967
8269,2013-08-16,8.386667251586914,8.40666675567627,8.293333053588867,8.390000343322754,13483500.0,0.0,5.181964782687856,-0.09999141704574714,58.19937406970604,55.18383527078153,0.12573626310337715,0.023827388321087994,-0.2203454080002505,-0.18552385376020908,19.60993607483576,0.11333370208740234,0.15298339258076687,-0.03949947357177663,-0.30948973478656505,0.23049078764301179,-0.17449460417916995,0.09549565703561669,0.49406618118286083,42.04556168578863,-5.102383448098166,0.13499513060739415,8,0.07499933242797852,0.10499954223632812,-0.450000524520874,-0.26000022888183594,0.3066654205322248,4,0.041732838241458126,1.6842243956060503,8.386667251586914,-1.5555926438097054,8.433333396911621,1.5714285714285714,8.439999580383299,0.041732838241458126
8270,2013-08-19,8.296667098999022,8.383333206176758,8.286666870117188,8.359999656677246,11484600.0,-0.010731337000506658,-1.3200009155308363,19.00114449213215,52.71086491736194,54.60785001935666,0.18444470032835802,0.1080801816177015,-0.13442965977850996,-0.0936193850103546,18.73224802434912,0.10000038146972656,0.13425965424533182,-0.12233300209045517,-0.3983198880288157,0.15365388384790535,-0.2603264450596363,0.01566044087872598,0.5717183315277108,14.084694333965231,-33.76389610052895,0.13799344296918054,8,0.16499948501587092,0.19499969482422053,-0.336667060852049,-0.17000007629394354,0.34999942779541193,0,0.05303329338553153,5.181964782687856,8.386667251586914,1.6842243956060503,8.386667251586914,-1.5555926438097054,8.433333396911621,0.05303329338553153
8271,2013-08-20,8.273332595825195,8.34333324432373,8.24666690826416,8.319999694824219,17058600.0,-0.0028125153022762195,1.071402296971431,0.7368579559999191,50.151921234014274,54.88573170176236,0.1860635380655573,0.12606420527776052,-0.11617966394138968,-0.06998718747123789,17.786115338663222,0.09666633605957031,0.08436623270210042,-0.13816747665405238,-0.4217078214246559,0.14537286811655115,-0.27993764903935414,0.0036026957312493835,0.5829517925033567,12.30726569274311,-32.19531706084188,0.14177017238530196,8,0.18000078201293945,0.22500085830688477,-0.31333255767822266,-0.1466655731201172,0.38666725158691584,1,0.07534254470608115,-1.3200009155308363,8.296667098999022,5.181964782687856,8.386667251586914,1.6842243956060503,8.386667251586914,0.07534254470608115
8272,2013-08-21,8.210000038146973,8.276666641235353,8.186667442321777,8.263333320617676,14671500.0,-0.007655023770007818,1.2499821185894588,1.142845465320636,35.789496931677874,52.567191766691856,0.23315530207253232,0.19105385379189244,-0.05544114936865974,-0.004433562634535093,17.740031772241068,0.089999198913576,0.044278484698528686,-0.1963334083557129,-0.4909547982888274,0.0982879815774016,-0.34364410332226925,-0.049022713389156536,0.6218996509790031,9.459187776437474,-27.755799674690806,0.14731069496655722,8,0.1916670799255371,0.3083333969116211,-0.25,-0.08333301544189453,0.40666675567626953,2,0.08607392729935115,1.071402296971431,8.273332595825195,-1.3200009155308363,8.296667098999022,5.181964782687856,8.386667251586914,0.08607392729935115
8273,2013-08-22,8.393333435058594,8.420000076293945,8.199999809265138,8.226667404174805,11503200.0,0.022330498911057317,1.000008669793556,-3.124991059294757,34.40859332940241,50.191179388466836,0.018302974552899087,0.014225477902549244,-0.24015136917706137,-0.18440403371701564,18.065303958430704,0.22000026702880682,0.02714591109239528,-0.016666698455811257,-0.3085769110121994,0.2752435141005769,-0.16262180473400534,0.12928840782238282,0.39985231925913034,88.5714052160692,53.24502600350759,0.14595510627819422,8,-0.02166604995727539,0.125,-0.3875002861022949,-0.2666664123535156,0.18666648864746094,3,0.04924549894512564,1.2499821185894588,8.210000038146973,1.071402296971431,8.273332595825195,-1.3200009155308363,8.296667098999022,0.04924549894512564
8274,2013-08-23,8.453332901000978,8.466667175292969,8.356666564941406,8.423333168029785,13467300.0,0.007148466864400849,2.8822638461150096,0.17999908446917443,41.00716388848591,48.98737642720861,-0.06645162109578706,-0.029431042760039716,-0.30311552146861054,-0.239380175709746,19.03661567829882,0.1100006103515625,0.029081941028843872,0.031999492645265804,-0.24726757238229702,0.3112665576728286,-0.10763403986851472,0.17163302515904633,0.30346175459698976,95.23775463980091,60.58877521983231,0.13963353251378105,8,-0.10999917984008967,0.06500053405761541,-0.364165663719179,-0.3266658782959002,0.2633342742919904,4,0.033122998496608824,1.000008669793556,8.393333435058594,1.2499821185894588,8.210000038146973,1.071402296971431,8.273332595825195,0.033122998496608824
8275,2013-08-26,8.483332633972168,8.539999961853027,8.449999809265138,8.460000038146973,17369100.0,0.003548864491973003,-3.153880012324745,0.7777601169850447,46.94650861857156,48.004465747780195,-0.1048665960235251,-0.04050526476201455,-0.33450292032233975,-0.2631731119609899,20.183431856189998,0.09000015258788885,0.008715722633095169,0.04866595268249441,-0.2144542153102762,0.311786120675265,-0.0828941313138909,0.1802260366788797,0.23925438882922911,83.96204007600622,48.68054333816253,0.13156008399638514,8,-0.11999893188476562,0.03500080108642578,-0.3633321523666382,-0.35666561126708984,0.20666694641113104,0,0.024754426969656906,2.8822638461150096,8.453332901000978,1.000008669793556,8.393333435058594,1.2499821185894588,8.210000038146973,0.024754426969656906
8276,2013-08-27,8.270000457763674,8.409999847412111,8.270000457763674,8.386667251586914,18186600.0,-0.025147213414005387,-1.3999869210522744,-5.000163492193171,40.19606468171051,46.33925591721807,0.09143010946837649,0.18493389496737045,-0.123991378214102,-0.04518422047260451,21.092745980348532,0.21333217620849432,-0.014941915300877184,-0.16633291244506587,-0.42454884236155443,0.09188301747142269,-0.29544087740331015,-0.03722494748682159,0.4204313902089467,23.584870012092402,-12.319248241253163,0.12910796495824473,8,0.09333324432372869,0.2483329772949201,-0.12583327293396174,-0.14333343505859553,0.28999996185302734,1,0.04554607595905935,-3.153880012324745,8.483332633972168,2.8822638461150096,8.453332901000978,1.000008669793556,8.393333435058594,0.04554607595905935
8277,2013-08-28,8.243332862854004,8.270000457763674,8.159999847412111,8.223333358764647,13446600.0,-0.003224618311191807,1.9999609867743713,-0.1714241339284433,30.036585506438357,43.27184146415209,0.09869013307960905,0.2208228878443137,-0.10534815916389562,-0.014553155294120046,21.545681365897092,0.1100006103515625,-0.0285465792473083,-0.19166712760925364,-0.45374604932774076,0.07041179410923348,-0.3227065884684972,-0.06062766675001008,0.4168731207795666,21.929734301395765,-13.020826268045578,0.13103946085924328,8,0.10666704177856445,0.27500057220458984,-0.06916570663452148,-0.11666584014892578,0.2799997329711914,2,0.05054593712158417,-1.3999869210522744,8.270000457763674,-3.153880012324745,8.483332633972168,2.8822638461150096,8.453332901000978,0.05054593712158417
8278,2013-08-29,8.276666641235353,8.310000419616701,8.183333396911621,8.220000267028809,10486200.0,0.0040437258734944415,1.0540498743475435,2.8333889657143954,33.94833052333544,40.577281070110914,0.053765902040813884,0.18074158008386654,-0.1390696793949271,-0.043423283707559435,21.212385164891966,0.1266670227050799,-0.04597903938870651,-0.14816670417785538,-0.41853983509523474,0.12220642673952398,-0.28335326963654595,-0.012980138719164813,0.34352285150050044,30.701778602064593,-3.0444531028948205,0.13518656545868993,8,0.07333326339721502,0.2416667938232404,-0.08916616439819514,-0.1499996185302752,0.176666259765625,3,0.041079358070792216,1.9999609867743713,8.243332862854004,-1.3999869210522744,8.270000457763674,-3.153880012324745,8.483332633972168,0.041079358070792216
8279,2013-08-30,8.203332901000978,8.303333282470701,8.153332710266112,8.286666870117188,12928800.0,-0.008860298887600204,1.5714355780078275,-1.4706070448845554,34.980941025964725,38.60728952662233,0.10991782287621454,0.2279586415780095,-0.06010641863911026,0.03218338937983134,19.365799708787616,0.15000057220458984,-0.06545402862452576,-0.19750041961669673,-0.45622314808594844,0.061222308852554974,-0.3268617838513226,-0.06813905538207088,0.38004142010897546,12.93106424960007,-21.827217477206837,0.12936136423462583,8,0.14333343505859197,0.3150005340576154,-0.015832424163820136,-0.07666587829590021,0.21333408355712713,4,0.045916340010913714,1.0540498743475435,8.276666641235353,1.9999609867743713,8.243332862854004,-1.3999869210522744,8.270000457763674,0.045916340010913714
8280,2013-09-03,8.303333282470701,8.34333324432373,8.226667404174805,8.306667327880861,19540500.0,0.012190213743187295,2.0434879960194055,0.04000823968327344,42.80703550781158,37.79119111259981,0.012250782425802242,0.10858521625235085,-0.14793363737783416,-0.06515238174708493,17.48118236972674,0.14000034332275213,-0.08337510195963915,-0.08166670799255549,-0.3220222673979354,0.1586888514128244,-0.20184448769524543,0.03851107171013446,0.2370368775548677,58.44167425269765,21.08856847808832,0.12017777970268981,9,0.043333053588868964,0.21999979019165217,-0.1124994754791242,-0.17666625976562322,0.18333339691162287,1,0.04977927282466954,1.5714355780078275,8.203332901000978,1.0540498743475435,8.276666641235353,1.9999609867743713,8.243332862854004,0.04977927282466954
8281,2013-09-04,8.430000305175781,8.513333320617676,8.300000190734862,8.303333282470701,19626000.0,0.015254960676152729,-2.1999999999999416,-37.99199084664197,49.844248144124165,39.35283013620496,-0.10041562360244605,-0.02791389098460506,-0.2518929565781285,-0.18961533060933533,16.601524642263712,0.21333312988281428,-0.09989057140131763,0.05033364295959508,-0.18039270398917573,0.2810599899083659,-0.06502953051479032,0.1656968164339805,-0.27666759490966975,76.8519794006698,35.64734672357572,0.11536317347438578,9,-0.08333396911621094,0.09333276748657227,-0.22916650772094727,-0.3033332824707031,0.25999927520751775,2,0.030842143036209135,2.0434879960194055,8.303333282470701,1.5714355780078275,8.203332901000978,1.0540498743475435,8.276666641235353,0.030842143036209135
8282,2013-09-05,8.476667404174805,8.5,8.423333168029785,8.423333168029785,8966100.0,0.005535835979788795,-1.874957532409477,0.42105857551572967,54.20560830961035,41.55249846733918,-0.11765013698302695,-0.07805796719377156,-0.2801074070546079,-0.22824932449612234,15.799587523828995,0.07666683197021484,-0.10193439842183949,0.096667385101318,-0.13462706625485943,0.32796183645749544,-0.018979840576770712,0.21231461077940672,-0.31613468170166215,89.81504047810796,45.83851726259748,0.11564722567808866,9,-0.13000106811523438,0.04666566848754883,-0.2758336067199707,-0.35000038146972656,0.1333322525024414,3,0.009830870018664895,-2.1999999999999416,8.430000305175781,2.0434879960194055,8.303333282470701,1.5714355780078275,8.203332901000978,0.009830870018664895
8283,2013-09-06,8.483332633972168,8.560000419616701,8.456666946411133,8.5,13132200.0,0.0007863030928971781,-1.9524380441150933,-0.3125078229772016,54.48910375591138,43.05049178594201,-0.12315778116379583,-0.09954030589688045,-0.2688292131622525,-0.23032714970696944,14.489137254935958,0.10333347320556818,-0.09785892594861778,0.1094993114471432,-0.10208651968400417,0.32108514257829057,0.0037063958815704012,0.215292227012716,-0.3157438995361339,81.14731416296506,35.40114013506678,0.10579291556557342,9,-0.12666606903076172,0.04000043869018555,-0.257499098777771,-0.35666561126708984,0.1900005340576172,4,0.004715123593391102,-1.874957532409477,8.476667404174805,-2.1999999999999416,8.430000305175781,2.0434879960194055,8.303333282470701,0.004715123593391102
8284,2013-09-09,8.553333282470701,8.586667060852049,8.460000038146973,8.506667137145996,12840000.0,0.00825155060149485,1.2352931276769799,-2.799851233049044,62.14507994613703,44.73922193344928,-0.1983391037240736,-0.17981002339650054,-0.32217466444564735,-0.2919336691846848,13.261605060765772,0.12666702270507635,-0.06864053034245998,0.18016662597656108,-0.02893035547572076,0.3892636074288429,0.07561813525041927,0.2847151167027029,-0.3700480806274413,90.74060828584821,39.29623728807213,0.10454849072614106,9,-0.1833333969116211,-0.030000209808347833,-0.32499980926513494,-0.4266662597656232,0.14666652679443715,0,-0.011691393070659917,-1.9524380441150933,8.483332633972168,-1.874957532409477,8.476667404174805,-2.1999999999999416,8.430000305175781,-0.011691393070659917
8285,2013-09-10,8.686667442321777,8.686667442321777,8.590000152587889,8.616666793823242,17054400.0,0.015588561260009959,1.7618969768804746,1.5000306541598265,67.71434573736306,47.79680871741067,-0.33502885386823067,-0.3118035693726373,-0.43405946058987155,-0.41734374017533327,12.374131937783938,0.133334159851076,-0.04663109245070807,0.302500772476197,0.05337694312159691,0.5516246018307971,0.17793885779889784,0.42706268715349616,-0.47917932893799,100.0,41.803768824218935,0.12456191467729989,9,-0.26666736602783203,-0.23333454132080078,-0.29666733741760254,-0.5066671371459961,-0.056667327880859375,1,-0.031082168110663444,1.2352931276769799,8.553333282470701,-1.9524380441150933,8.483332633972168,-1.874957532409477,8.476667404174805,-0.031082168110663444
8286,2013-09-11,8.723333358764647,8.723333358764647,8.65666675567627,8.693332672119139,11472000.0,0.004220941654129895,3.4443384830566557,0.42857726733968204,72.5146125448289,52.516589499454064,-0.3359563402501635,-0.3437802659060072,-0.44873008397625824,-0.44547256765730303,11.97358896710719,0.06666660308837713,-0.03470684606223706,0.3249999999999975,0.03383154861180593,0.6161684513881891,0.17941577430590172,0.4705842256940933,-0.47751089906581967,100.0,34.16665604075115,0.145584225694096,9,-0.2850003242492676,-0.2850003242492676,-0.33333325386047186,-0.5433330535888654,-0.26666641235351385,2,-0.02713030325093957,1.7618969768804746,8.686667442321777,1.2352931276769799,8.553333282470701,-1.9524380441150933,8.483332633972168,-0.02713030325093957
8287,2013-09-12,8.596667289733888,8.706666946411133,8.539999961853027,8.706666946411133,20406000.0,-0.014520374703265504,2.030318268122036,-3.6665713014177044,59.38464220036511,55.342846352457364,-0.1719850062280308,-0.2152881603286385,-0.29990503371699617,-0.31145152663393816,11.260571641602853,0.18333339691161932,-0.034769248772086314,0.1901672363281275,-0.11400654230031115,0.4943410149565661,0.03808034701390817,0.3422541256423468,-0.3030937401284799,52.500178814105865,-10.024987363688389,0.15208688931421954,9,-0.1583342552185094,-0.1583342552185094,-0.2066671848297137,-0.41666698455810725,-0.03000068664550959,3,0.010856799211116153,3.4443384830566557,8.723333358764647,1.7618969768804746,8.686667442321777,1.2352931276769799,8.553333282470701,0.010856799211116153
8288,2013-09-13,8.686667442321777,8.686667442321777,8.579999923706055,8.613332748413086,13838700.0,0.010469191089361729,1.909060171398104,-0.6666811163226312,60.479092696256274,58.17597431582308,-0.22094513304551988,-0.2968819671151053,-0.36538387891783586,-0.39349869160417583,11.2932385446525,0.10666751861572266,-0.006319010744874731,0.2651673793792728,-0.06349127771241214,0.5938260364709578,0.10083805083342945,0.4294967079251162,-0.3501179118004458,86.07623358986024,26.545186238461923,0.1643293285458425,9,-0.21166706085205078,-0.24833440780639826,-0.29666733741760254,-0.5066671371459961,-0.010000228881835938,4,-0.008825914673675994,2.030318268122036,8.596667289733888,3.4443384830566557,8.723333358764647,1.7618969768804746,8.686667442321777,-0.008825914673675994
8289,2013-09-16,8.736666679382324,8.83666706085205,8.713333129882812,8.793333053588867,15391500.0,0.005755859469990687,-1.3871051101492344,-0.772708948333485,61.17650325735922,60.217026287995054,-0.20935044682335935,-0.33657190494520073,-0.39224678538524493,-0.43618472083028337,11.576913054997652,0.14999961853027344,0.03873925458917249,0.2976666450500485,-0.059241164831780324,0.6545744549318773,0.11921274010913407,0.47612054999096287,-0.36143876603666136,66.29205536874996,9.444414591937644,0.178453904940914,9,-0.1683330535888672,-0.2416667938232422,-0.3358330726623535,-0.556666374206543,-0.03999996185302557,0,-0.007249161914577806,1.909060171398104,8.686667442321777,2.030318268122036,8.596667289733888,3.4443384830566557,8.723333358764647,-0.007249161914577806
8290,2013-09-17,8.736666679382324,8.743332862854004,8.520000457763674,8.680000305175781,24412200.0,0.0,5.381040613632288,-1.0,75.36226625935149,63.052361634131415,-0.15803718774812836,-0.3182341187831028,-0.3687409164676936,-0.4304472088001763,11.48077634496169,0.22333240509033025,0.08054290613104698,0.2756666660308831,-0.09814356253082757,0.6494768945925937,0.08876155175002864,0.4625717803117375,-0.30606606833589467,68.42092582721207,7.061495965472986,0.1869051142808551,9,-0.10666656494140625,-0.2416667938232422,-0.3249998092651367,-0.556666374206543,-0.013333320617677558,1,-0.004196894703985432,-1.3871051101492344,8.736666679382324,1.909060171398104,8.686667442321777,2.030318268122036,8.596667289733888,-0.004196894703985432
8291,2013-09-18,8.896666526794434,8.916666984558105,8.703332901000978,8.760000228881836,24142800.0,0.018313603263552913,1.4150953581395649,2.411770645753042,81.01267541874172,66.03092464625712,-0.27365692587698476,-0.4523322790034534,-0.5113803614720744,-0.5840934595472262,11.913793484578092,0.21333408355712713,0.13454123595373702,0.40449981689453196,-0.005608231769969052,0.814607865559033,0.19944579256228145,0.6095538412267825,-0.4173379417713292,94.95786601271831,27.428960355303545,0.20505402433225053,9,-0.20999956130981445,-0.3616666793823242,-0.4683331251144409,-0.7166662216186523,-0.07999992370605469,2,-0.029973744834695837,5.381040613632288,8.736666679382324,-1.3871051101492344,8.736666679382324,1.909060171398104,8.686667442321777,-0.029973744834695837
8292,2013-09-19,8.916666984558105,8.966667175292969,8.850000381469727,8.920000076293945,17715300.0,0.0022480844598857797,1.4137801761984157,-0.024388541921077422,80.76924840374188,68.95094071823829,-0.2510839447277533,-0.43919425237557164,-0.5118181582949681,-0.5988368866710232,12.82860497554204,0.11666679382324219,0.17859997455697396,0.38916692733764613,-0.03991028295916088,0.8182441376344531,0.17462832218924262,0.6037055324860496,-0.3966665267944318,88.805928722105,15.93214032774631,0.21453860514840375,9,-0.20333337783813477,-0.35666704177856445,-0.43500030040740967,-0.7366666793823242,-0.04666709899902344,3,-0.05158878748568285,1.4150953581395649,8.896666526794434,5.381040613632288,8.736666679382324,-1.3871051101492344,8.736666679382324,-0.05158878748568285
8293,2013-09-20,8.80666732788086,8.956666946411133,8.776666641235353,8.933333396911621,19612800.0,-0.012336409654834402,1.0769285788955136,38.00257510729614,78.0186471514644,70.71467040771913,-0.10101919001814252,-0.3126717817190183,-0.3882887844364866,-0.4840600316349857,12.86135757373727,0.18000030517577947,0.20598931717769275,0.2585005760192871,-0.18300423972348945,0.7000053917620637,0.03774816814789794,0.4792529838906763,-0.215200195312498,64.17914271805675,-15.604611179957914,0.22075240787138842,9,-0.06333351135253906,-0.24666738510131836,-0.28583383560180664,-0.6266670227050781,0.08999919891357422,4,-0.027252162010556136,1.4137801761984157,8.916666984558105,1.4150953581395649,8.896666526794434,5.381040613632288,8.736666679382324,-0.027252162010556136
8294,2013-09-23,8.733332633972168,8.800000190734863,8.696666717529299,8.796667098999023,17136300.0,-0.008327178849656613,1.952357597307888,0.5000112935649267,70.47615587576823,71.02153820087524,0.0005962382657891396,-0.22902699317137376,-0.3016751888480478,-0.403558426273829,12.500317167876934,0.11000061035156072,0.22492163189713388,0.17116589546203542,-0.2754055671152198,0.6177373580392906,-0.052119835826593075,0.3944516267506639,-0.08183349456786893,47.760929533439594,-33.28810515179569,0.22328573128862775,9,0.010001182556152344,-0.17333269119262695,-0.24666595458984375,-0.5533323287963867,0.1533346176147461,0,-0.006488407450759515,1.0769285788955136,8.80666732788086,1.4137801761984157,8.916666984558105,1.4150953581395649,8.896666526794434,-0.006488407450759515
8295,2013-09-24,8.693332672119139,8.793333053588867,8.613332748413086,8.726667404174805,22118700.0,-0.004580148670558115,1.160011901900871,0.5263284696812556,63.66777279711085,70.03855600668435,0.04653471321740277,-0.181809140985024,-0.24837241153854883,-0.3578287768016235,11.605330293067926,0.18000030517578125,0.24422138589860687,0.12066593170165874,-0.3279714258823887,0.5693032892857062,-0.10365274709036498,0.34498461049368245,0.2733345031738299,22.641417767436838,-56.503826877183755,0.22431867879202347,9,0.050001144409181464,-0.13333272933959783,-0.21666598320007147,-0.5133323669433576,0.0366668701171875,1,0.0003835175226702958,1.952357597307888,8.733332633972168,1.0769285788955136,8.80666732788086,1.4137801761984157,8.916666984558105,0.0003835175226702958
8296,2013-09-25,8.646666526794434,8.743332862854004,8.630000114440918,8.703332901000978,15483300.0,-0.005368038597484137,-1.5185279376079517,1.699919894718736,58.823494471487315,69.97620625903126,0.09072242997482505,-0.11117737022681595,-0.19189524461370233,-0.30830733282542866,11.819393320361367,0.11333274841308594,0.24896805521997578,0.05516648292541504,-0.3710367665362231,0.48136973238705316,-0.1579351418054049,0.268268107656235,0.31293395996093665,9.434059023260584,-65.5375839932157,0.21310162473081937,9,0.09666728973388672,-0.08666658401489258,-0.1699998378753662,-0.46666622161865234,0.04000091552734375,2,0.008866634527032735,1.160011901900871,8.693332672119139,1.952357597307888,8.733332633972168,1.0769285788955136,8.80666732788086,0.008866634527032735
8297,2013-09-26,8.659999847412111,8.703332901000978,8.619999885559082,8.670000076293945,12068700.0,0.0015420186006203096,1.173927105361309,0.17647553812749808,59.10655488689145,69.82370205799073,0.09757907285730738,-0.09664980781181498,-0.20000348582860816,-0.32091422570239203,12.492031057832232,0.08333301544189631,0.2347318851855018,0.04766645431518768,-0.34640140389249297,0.4417343125228683,-0.14936747478865264,0.244700383419028,0.2926752845764131,13.592324700288286,-58.09489090023274,0.19703392910384007,9,0.08333396911620916,-0.09999990463257014,-0.18416643142700373,-0.4799995422363299,0.10000038146972479,3,0.018090849704008427,-1.5185279376079517,8.646666526794434,1.160011901900871,8.693332672119139,1.952357597307888,8.733332633972168,0.018090849704008427
8298,2013-09-27,8.616666793823242,8.683333396911621,8.550000190734862,8.616666793823242,17274900.0,-0.005003816899814217,1.0000000000000266,-0.0,53.35690224797717,68.95485750139271,0.14520853419239366,-0.027972956825855988,-0.1566768634988307,-0.2776315792969992,13.058417783978268,0.1333332061767596,0.20970028096814808,-0.012666606903076527,-0.3737152608666783,0.3483820470605252,-0.19319093388487651,0.16785772007872346,0.329221490493774,26.666641235352085,-40.850254665151326,0.18052432698180074,9,0.12666702270507812,-0.05666685104370117,-0.15666651725769043,-0.43666648864746094,0.21000003814697266,4,0.02940035837493893,1.173927105361309,8.659999847412111,-1.5185279376079517,8.646666526794434,1.160011901900871,8.693332672119139,0.02940035837493893
8299,2013-09-30,8.579999923706055,8.636667251586914,8.486666679382324,8.520000457763674,15698100.0,-0.004255342697418896,-1.3684234302062943,100.0,43.70072753445902,65.43690875418244,0.17580269284245276,0.04043274318438428,-0.1187232445769606,-0.24282556513116305,13.896927546835814,0.15000057220458984,0.21219745805644408,-0.06816682815551722,-0.37010968921976506,0.2337760329087306,-0.21913825868764114,0.0828046023766067,0.3500528368676754,30.434782608695656,-31.611129417267435,0.15097143053212356,9,0.1466670036315918,-0.019999980926513672,-0.13499951362609863,-0.39999961853027344,0.23999977111816406,0,0.036907529825664254,1.0000000000000266,8.616666793823242,1.173927105361309,8.659999847412111,-1.5185279376079517,8.646666526794434,0.036907529825664254
8300,2013-10-01,8.716667175292969,8.75,8.579999923706055,8.583333015441895,14519100.0,0.01592858424267707,-1.4285665628980728,2.2222557777283933,49.64791286372273,61.95193513695812,0.040230877169181056,-0.06712224183146276,-0.25173690685461736,-0.3795133907069257,14.516607108757656,0.1700000762939453,0.20985792619910804,0.047833728790283914,-0.20775435467781378,0.3034218122583816,-0.07996031294376493,0.17562777052433276,0.18678242040927628,87.34196468990494,28.853713944180683,0.1277940417340492,10,0.009999752044677734,-0.15666723251342773,-0.28583359718322754,-0.5366668701171875,0.03333282470703125,1,0.01950287568347253,-1.3684234302062943,8.579999923706055,1.0000000000000266,8.616666793823242,1.173927105361309,8.659999847412111,0.01950287568347253
8301,2013-10-02,8.689999580383299,8.696666717529299,8.566666603088379,8.65666675567627,16733700.0,-0.003059379734637324,4.5713818612821955,0.2499946356152101,55.511739183325666,59.14554522357853,0.03855421625326372,-0.021057035365190657,-0.22111298283511616,-0.35302164942074654,14.261129199814636,0.15000057220458984,0.20182209429558284,0.008166170120237126,-0.22139715888952338,0.23772949912999763,-0.10661549438464313,0.12294783462511738,0.18844304033975057,77.21502942507855,17.2270334543566,0.11478166450488016,10,0.03166723251342951,-0.129999637603758,-0.24916601181030096,-0.5099992752075178,0.0533332824707049,2,0.004602987777274858,-1.4285665628980728,8.716667175292969,-1.3684234302062943,8.579999923706055,1.0000000000000266,8.616666793823242,0.004602987777274858
8302,2013-10-03,8.560000419616701,8.680000305175781,8.489999771118164,8.673333168029785,14806500.0,-0.014959627968228695,2.0,-3.4000343327993954,42.85712749183115,55.23870970584151,0.12587699096301463,0.12174738065736967,-0.08504033263158028,-0.2233173810165212,14.059726981140663,0.19999980926513494,0.17656944018875542,-0.12599964141845454,-0.34253929263428695,0.09054000979737786,-0.23426946702637075,-0.01772981581053834,0.29493564462590527,27.848257129923716,-27.64841181977215,0.10826982560791626,10,0.08333301544189275,-4.768371599794818e-07,-0.11916685104370295,-0.38000011444091975,0.30999946594238104,3,0.014797548656048765,4.5713818612821955,8.689999580383299,-1.4285665628980728,8.716667175292969,-1.3684234302062943,8.579999923706055,0.014797548656048765
8303,2013-10-04,8.523332595825195,8.546667098999022,8.346667289733888,8.420000076293945,20740500.0,-0.004283624064722602,1.6666369971008754,-0.9117622309362468,37.78625162297072,51.60649812219734,0.1320093543048948,0.17029675440880254,-0.042814815165128195,-0.18955573121680835,13.814486069307428,0.2133331298828125,0.12431472952181188,-0.16466746330261195,-0.37394258617567466,0.044607659570450764,-0.2693050247391433,-0.06002990186608059,0.30950730532579485,43.801383223975634,-9.903030962521477,0.10463756143653125,10,0.04666757583618164,0.0366673469543457,-0.08916592597961426,-0.34333229064941406,0.4566669464111328,4,0.027767030137080706,2.0,8.560000419616701,4.5713818612821955,8.689999580383299,-1.4285665628980728,8.716667175292969,0.027767030137080706
8304,2013-10-07,8.453332901000978,8.533332824707031,8.423333168029785,8.466667175292969,16613400.0,-0.008212714221489281,-1.9999739908447773,-0.12904238038982332,34.982343586824896,48.419228209943356,0.17669564917177283,0.2449808396901627,0.03505259739042543,-0.123643884529967,13.426255971752116,0.1099996566772461,0.06556396501324535,-0.22966713905334224,-0.45652897809231874,-0.0028053000143657414,-0.3430980585728314,-0.1162362195338531,0.3406131912366437,26.44606017615428,-24.347698062405822,0.11343091951948843,10,0.09500074386596502,0.10666704177856268,-0.019166231155397284,-0.2733325958251971,0.47333431243896307,0,0.04416411081184668,1.6666369971008754,8.523332595825195,2.0,8.560000419616701,4.5713818612821955,8.689999580383299,0.04416411081184668
8305,2013-10-08,8.416666984558105,8.529999732971191,8.359999656677246,8.463333129882812,25045500.0,-0.004337450905137263,-1.1249903142937183,3.4997139178949017,20.73179241574549,44.18681687041648,0.18996639616777422,0.2744532180334769,0.0796447722977831,-0.09025605181520646,12.660116044757395,0.1700000762939453,0.012300440456415984,-0.2528330326080326,-0.5090154227372974,0.0033493575212322213,-0.380924227672665,-0.12474183754340018,0.3414968034792185,19.999945504235175,-24.16606049055981,0.1280911950646322,10,0.1316666603088379,0.18000030517578125,0.015832901000976562,-0.23666667938232422,0.546666145324707,1,0.047920716241488526,-1.9999739908447773,8.453332901000978,1.6666369971008754,8.523332595825195,2.0,8.560000419616701,0.047920716241488526
8306,2013-10-09,8.486666679382324,8.529999732971191,8.403332710266112,8.439999580383299,18549000.0,0.008316795110540287,-1.111102280855089,-1.000020436106551,25.287362621703082,40.4291288409511,0.1060346104863843,0.1958555693558388,0.017903418351988165,-0.16433099604715373,11.688772742428439,0.1266670227050799,-0.026268453058634122,-0.17100000381469727,-0.4383334938267609,0.09633348619736637,-0.3046667488207291,-0.03733325880866545,0.2385773887907252,41.99985694871581,3.3367250532411816,0.13366674500603198,10,0.06166696548461914,0.1466670036315918,-0.051666975021362305,-0.30666637420654297,0.5133333206176758,2,0.031029063655513056,-1.1249903142937183,8.416666984558105,-1.9999739908447773,8.453332901000978,1.6666369971008754,8.523332595825195,0.031029063655513056
8307,2013-10-10,8.689999580383299,8.693332672119139,8.569999694824219,8.579999923706055,16015800.0,0.023959100631930852,1.114294589358588,2.357113663301462,43.94458529554139,39.38331584623601,-0.10347702442239992,-0.00013343902024409715,-0.17571273831418743,-0.3716626238591605,11.120808082998948,0.20666599273681463,-0.04860631829128792,0.027666282653806107,-0.23843940276315223,0.29377196807076444,-0.10538656005467395,0.16071912536228616,0.0049583455146180455,99.0385276681201,60.97562523333306,0.13305284270847917,10,-0.14166593551635565,-0.03333234786987127,-0.2549998760223371,-0.5099992752075178,0.310000419616701,3,0.006137317036366552,-1.111102280855089,8.486666679382324,-1.1249903142937183,8.416666984558105,-1.9999739908447773,8.453332901000978,0.006137317036366552
8308,2013-10-11,8.609999656677246,8.693332672119139,8.579999923706055,8.686667442321777,26027400.0,-0.009205975554549384,1.5185546254106776,-0.6969820448575232,43.6426255360735,39.376860068637626,-0.02740412734496367,0.07781799515480614,-0.09349527207333175,-0.29627365842502584,10.522149907625655,0.11333274841308416,-0.06473123100868605,-0.04850025177001882,-0.3153378258733053,0.21833732233326764,-0.18191903882166294,0.0849185352816253,-0.2633323669433576,75.00007152564234,36.587392776151546,0.13341878705164345,10,-0.061666011810302734,0.04666757583618164,-0.17499995231628418,-0.42999935150146484,0.4666671752929705,4,0.030197472618968213,1.114294589358588,8.689999580383299,-1.111102280855089,8.486666679382324,-1.1249903142937183,8.416666984558105,0.030197472618968213
8309,2013-10-14,8.673333168029785,8.696666717529299,8.576666831970215,8.586667060852049,21739800.0,0.007355808812770759,-1.2500000000000333,-1.1304109861678011,48.99331307574523,39.304126758862346,-0.08504993640092806,0.010009614024980351,-0.16038463979627338,-0.36187416216741397,9.169451048267135,0.11999988555908381,-0.08169888600798458,0.017999935150147195,-0.24642408910145974,0.28242395940175413,-0.11421207697565627,0.15021194727595066,-0.31973257064819194,93.06925083776837,50.486216704114725,0.13221201212580386,10,-0.15166616439819158,-0.016665935516357422,-0.23333334922790527,-0.428333044052124,0.2933340072631836,0,0.03535738432566227,1.5185546254106776,8.609999656677246,1.114294589358588,8.689999580383299,-1.111102280855089,8.486666679382324,0.03535738432566227
8310,2013-10-15,8.699999809265138,8.726667404174805,8.649999618530272,8.666666984558105,21589500.0,0.0030745551587534337,-1.3000028609846817,0.384611998767564,52.739723343007334,38.99612499882697,-0.12776537130493004,-0.02060109262825094,-0.1883288420145366,-0.38849355919766104,8.929561824608326,0.07666778564453303,-0.08834173021727842,0.04649991989135849,-0.216051551719751,0.30905139150246796,-0.08477581591419714,0.17777565569691411,-0.3326765670776375,91.75232494005209,43.118249272533454,0.131275735805555,10,-0.1633324623107928,-0.04333257675171076,-0.2533333301544207,-0.43833303451538264,0.2700004577636701,1,0.026053725188983412,-1.2500000000000333,8.673333168029785,1.5185546254106776,8.609999656677246,1.114294589358588,8.689999580383299,0.026053725188983412
8311,2013-10-16,8.630000114440918,8.736666679382324,8.460000038146973,8.736666679382324,32382900.0,-0.008045942110214033,4.187504470352621,-3.2000457770655197,48.54370190540466,39.62796660033514,-0.07506558615325076,0.02993086093377073,-0.1177599681060606,-0.3196515458279734,8.286044624086893,0.27666664123535156,-0.08331395737340763,-0.010166454315186257,-0.24649794964728855,0.22616504101691604,-0.1283322019812374,0.10799929335086489,-0.24111622253417941,61.445816356779936,8.033058965281867,0.11816574766605102,10,-0.0883331298828125,0.026667118072509766,-0.19333362579345703,-0.3683333396911621,0.38666725158691406,2,0.038624914370987806,-1.3000028609846817,8.699999809265138,-1.2500000000000333,8.673333168029785,1.5185546254106776,8.609999656677246,0.038624914370987806
8312,2013-10-17,8.456666946411133,8.573332786560059,8.426667213439941,8.573332786560059,33587700.0,-0.020084955472913557,1.5142847800675205,1.0937432944710679,43.10345394574579,40.21876685842126,0.09171284560390625,0.17606178221847735,0.05628916038152987,-0.14743126061335232,7.462880960709555,0.20333290100097656,-0.09964028030862693,-0.16049962043762278,-0.37173127885800383,0.05073203798275827,-0.2661154496478133,-0.054883791227432255,-0.03996043150634776,9.67734988832762,-45.172190088878295,0.1056158292101904,10,0.09166622161865234,0.20000028610229492,-0.01833391189575373,-0.19500017166137695,0.6599998474121094,3,0.06424907792063972,4.187504470352621,8.630000114440918,-1.3000028609846817,8.699999809265138,-1.2500000000000333,8.673333168029785,0.06424907792063972
8313,2013-10-18,8.566666603088379,8.583333015441895,8.466667175292969,8.493332862854004,28298700.0,0.013007448132260624,1.1874865889421358,-0.6285793694260747,49.45945966844591,41.827335311934704,-0.012844150265950205,0.049708552928045435,-0.05610740599207453,-0.2573299903062143,7.018964141783182,0.12666606903076172,-0.1192769149879247,-0.0384999275207516,-0.23082588697411666,0.15382603193261346,-0.13466290724743502,0.05766305220593182,-0.1399993896484375,45.16117123713306,-12.24888023419632,0.09616297972668254,10,-0.01833343505859375,0.09000062942504883,-0.12833356857299982,-0.30499982833862305,0.5666666030883789,4,0.05058366538454995,1.5142847800675205,8.456666946411133,4.187504470352621,8.630000114440918,-1.3000028609846817,8.699999809265138,0.05058366538454995
8314,2013-10-21,8.676667213439941,8.676667213439941,8.526666641235353,8.546667098999022,16748400.0,0.012840538268631407,1.30769907933827,1.7727189970869988,48.342542091440556,44.89519638701193,-0.09815529501874565,-0.06825439307382375,-0.16598661280845306,-0.3680260466812175,6.787605252193847,0.15000057220458807,-0.11350364406205848,0.07433395385742259,-0.11160565367157282,0.260273561386418,-0.018635849907076008,0.16730375762192118,-0.25,80.64530022334476,25.90520688530475,0.0929698037644979,10,-0.10666751861572266,-0.019999980926513672,-0.2200005054473877,-0.41500043869018555,0.3599996566772461,0,0.04610060622247736,1.1874865889421358,8.566666603088379,1.5142847800675205,8.456666946411133,4.187504470352621,8.630000114440918,0.04610060622247736
8315,2013-10-22,8.696666717529299,8.763333320617676,8.670000076293945,8.689999580383299,12665400.0,0.002304975354866512,-3.000040872213026,0.051285625206350216,50.27779786678592,47.67191141424336,-0.08298692577824518,-0.09274647176367701,-0.1824060406366499,-0.38728115508027017,6.809988295183317,0.09333324432373047,-0.09829708858298147,0.09416675567627131,-0.09212201633412498,0.2804555276866676,0.0010223696710731645,0.18731114168146945,-0.24519954681396605,80.19800577870994,27.131762166237472,0.09314438600519845,10,-0.10166645050049006,-0.03999948501587092,-0.16499996185302912,-0.4349999427795428,0.4033336639404279,1,0.031046430377681178,1.30769907933827,8.676667213439941,1.1874865889421358,8.566666603088379,1.5142847800675205,8.456666946411133,0.031046430377681178
8316,2013-10-23,8.723333358764647,8.800000190734863,8.683333396911621,8.716667175292969,24835800.0,0.0030663059884308286,-2.1818039950062422,0.9998569589464186,57.44679925943754,49.172157410231826,-0.08107817954506302,-0.11950185157162885,-0.2042492156721476,-0.4128811182410157,6.875387195526734,0.11666679382324219,-0.07111564964887407,0.11700005531310786,-0.07614444496184092,0.31014455558805665,0.02042780517563436,0.21357230545058137,-0.2406795730590794,79.46422185210493,22.24937101319425,0.09657225013747417,10,-0.10999965667724432,-0.06666612625121893,-0.16083335876464666,-0.4400000572204572,0.36666679382324396,2,0.028276680268824794,-3.000040872213026,8.696666717529299,1.30769907933827,8.676667213439941,1.1874865889421358,8.566666603088379,0.028276680268824794
8317,2013-10-24,8.816666603088379,8.819999694824219,8.683333396911621,8.743332862854004,18783600.0,0.010699263743022769,2.4166607061965046,11.000858369101644,62.71682012312349,51.29151236434849,-0.17271722295479996,-0.21133128357691966,-0.2913601000216399,-0.5022522808551706,7.046608211389659,0.13666629791259766,-0.02375092797873357,0.202499961853027,-0.011401425074108573,0.41640134878016255,0.09554926838945832,0.30945065531659566,-0.29593124877929533,99.05666997754362,38.486752790502315,0.10695069346356811,10,-0.19333314895629883,-0.15999937057495117,-0.20583319664001465,-0.5099995136260986,0.2933330535888672,3,0.022684396716259547,-2.1818039950062422,8.723333358764647,-3.000040872213026,8.696666717529299,1.30769907933827,8.676667213439941,0.022684396716259547
8318,2013-10-25,8.869999885559082,8.869999885559082,8.773332595825195,8.8100004196167,13134000.0,0.006049143613077179,2.222271672441746,0.8181699958385351,68.32849643294317,53.43986607070382,-0.20706615972082076,-0.25793693011504715,-0.33621857402177824,-0.5485054756445784,7.542073583097675,0.09666728973388672,0.020119112936445305,0.24316658973693883,0.0005639988781034333,0.48576918059577423,0.12186529430752024,0.3644678851663574,-0.307367523577879,100.0,33.66313596807905,0.12130129542941791,10,-0.2216663360595703,-0.21833276748657227,-0.23333311080932617,-0.4766662120819092,0.26666736602783203,4,0.02780912192183327,2.4166607061965046,8.816666603088379,-2.1818039950062422,8.723333358764647,-3.000040872213026,8.696666717529299,0.02780912192183327
8319,2013-10-28,8.896666526794434,8.936667442321777,8.83666706085205,8.876667022705078,14617200.0,0.003006385747396312,-1.0000190735954682,0.3333280350955272,71.30178416345436,55.50231727297571,-0.22207496166736895,-0.27369583476016857,-0.3539258058936312,-0.5705795020332598,7.852221403868903,0.10000038146972656,0.03213073707177827,0.2539999008178704,-0.01556848796680832,0.5235682896025491,0.11921570642553014,0.3887840952102106,-0.28485536104076914,84.99969601710887,12.272705698076905,0.13478419439233946,10,-0.21499919891357422,-0.25499916076660156,-0.24499964714050293,-0.4549994468688965,0.1700000762939471,0,0.026601725339434168,2.222271672441746,8.869999885559082,2.4166607061965046,8.816666603088379,-2.1818039950062422,8.723333358764647,0.026601725339434168
8320,2013-10-29,8.886667251586914,8.949999809265137,8.863332748413086,8.91333293914795,13684200.0,-0.0011239350353757782,-1.3636032615056504,-1.333317438367269,68.7500614674035,57.747468335420024,-0.20429624636836508,-0.2638344987749264,-0.33199717234354864,-0.557542633135375,8.456629408472004,0.08666706085205078,0.051606916752023224,0.235500621795655,-0.05388494318968995,0.524886186781,0.09080783930298253,0.3801934042883275,-0.21638195605098964,76.25026822115728,-0.3484820970932958,0.14469278249267215,10,-0.198333740234375,-0.23833370208740234,-0.2350003719329834,-0.38500022888183594,0.30666542053222656,1,0.016879175767888333,-1.0000190735954682,8.896666526794434,2.222271672441746,8.869999885559082,2.4166607061965046,8.816666603088379,0.016879175767888333
8321,2013-10-30,8.729999542236326,8.91333293914795,8.713333129882812,8.876667022705078,20947200.0,-0.017629523522736945,-1.2222163353537066,5.5002324666500435,51.96078339708306,58.73161605223528,-0.0357068406965837,-0.1096376204233298,-0.16422238372195785,-0.39903684198647404,8.797141297062783,0.19999980926513672,0.057262170717947924,0.07683291435241557,-0.21423070863980165,0.3678965373446328,-0.06869889714369215,0.2223647258485233,0.22000026702881037,17.499821185894476,-53.93638713221081,0.14553181149610853,10,-0.021666049957273614,-0.08166599273681463,-0.07833266258239568,-0.20166587829589666,0.5200004577636737,2,0.042382687128826424,-1.3636032615056504,8.886667251586914,-1.0000190735954682,8.896666526794434,2.222271672441746,8.869999885559082,0.042382687128826424
8322,2013-10-31,8.686667442321777,8.773332595825195,8.65666675567627,8.75,17482500.0,-0.004963585588396158,1.1212404955739936,0.4318104972950426,53.89836853528955,59.22482814855123,0.048815292587448766,-0.05937349466724484,-0.10801601341223765,-0.3524500480440338,9.0714252706171,0.11666584014892578,0.05548846892503967,0.02716746330261266,-0.2608569473816207,0.315191873986846,-0.11684474203950401,0.17117966864472933,0.2633323669433594,10.227516564688441,-58.24804138608411,0.14401220534211687,10,0.0516657829284668,-0.038333892822265625,-0.03500056266784668,-0.15833377838134766,0.6733322143554688,3,0.046431236483287064,-1.2222163353537066,8.729999542236326,-1.3636032615056504,8.886667251586914,-1.0000190735954682,8.896666526794434,0.046431236483287064
8323,2013-11-01,8.760000228881836,8.786666870117188,8.686667442321777,8.696666717529299,12313200.0,0.008441993094242095,-1.400022888532845,-1.0000150581999148,54.36244639169417,59.89370640413497,0.006471462775799353,-0.12023093809540342,-0.17326724420832917,-0.42249444670230574,8.578661083446146,0.09999942779541016,0.06633665688283408,0.08866686820983816,-0.19521930468428295,0.37255304110395926,-0.053276218237222395,0.2306099546568987,0.17826625823974673,35.227354006411296,-28.892327775925175,0.14194308644706014,11,0.04333305358886719,-0.11166667938232422,-0.10833334922790527,-0.22499990463256836,0.5699996948242205,4,0.03995427153545705,1.1212404955739936,8.686667442321777,-1.2222163353537066,8.729999542236326,-1.3636032615056504,8.886667251586914,0.03995427153545705
8324,2013-11-04,8.826666831970215,8.880000114440918,8.783332824707031,8.829999923706055,15555900.0,0.007610342619464472,-1.1481355896283896,-0.05262761632284442,56.12906381572744,60.54384706512847,-0.040990697151933375,-0.1660054130274311,-0.23284525365626507,-0.4865693252459984,8.104391061597086,0.11999988555908203,0.10211160679191167,0.13666677474975586,-0.13572780425974074,0.40906135375925246,0.0004694852450075615,0.27286406425450416,0.1003356658935548,57.95462673368402,-2.5594285003499593,0.13619728950474846,11,-0.02333354949951172,-0.17833328247070312,-0.17499995231628418,-0.2716665267944336,0.28999996185302734,0,0.03512089280337127,-1.400022888532845,8.760000228881836,1.1212404955739936,8.686667442321777,-1.2222163353537066,8.729999542236326,0.03512089280337127
8325,2013-11-05,8.819999694824219,8.84000015258789,8.766667366027832,8.813332557678223,12990000.0,-0.0007553402969564527,2.14274036987841,-2.0002861230329043,59.79380936509763,60.80462596575737,-0.016750457133957397,-0.13446646314522326,-0.2199879731654235,-0.476684220365847,7.24566049827626,0.0733327865600586,0.12334063839748133,0.1098330020904541,-0.13575947383916898,0.3554254780200772,-0.012963235874357437,0.23262924005526564,0.09618937335205047,63.63632985798896,3.1062894578624807,0.12279623796481118,11,-0.016666412353515625,-0.17166614532470703,-0.176666259765625,-0.2649993896484375,0.2733335494995117,1,0.027966770612125158,-1.1481355896283896,8.826666831970215,-1.400022888532845,8.760000228881836,1.1212404955739936,8.686667442321777,0.027966770612125158
8326,2013-11-06,8.75,8.853333473205566,8.733332633972168,8.823332786560059,20112000.0,-0.007936473610684613,-1.249997764843673,-10.999141753683308,66.92309554515803,61.27198990153898,0.06417878282802114,-0.04609002597631218,-0.1376065243552862,-0.4033087030045639,6.258019497542884,0.12000083923339844,0.1380745542038362,0.026666641235351562,-0.19560233740856425,0.24893561987926738,-0.08446784808660723,0.13780113055731036,0.1558081756762686,41.791000162266954,-24.131752256312495,0.11113448932195806,11,0.053333282470703125,-0.10166645050048828,-0.10666656494140625,-0.19499969482421875,0.4399995803833008,2,0.05066659109933025,2.14274036987841,8.819999694824219,-1.1481355896283896,8.826666831970215,-1.400022888532845,8.760000228881836,0.05066659109933025
8327,2013-11-07,8.743332862854004,8.880000114440918,8.733332633972168,8.776666641235353,15717600.0,-0.0007619585309709409,-4.499937416182387,0.45455491254310243,61.572040399194414,60.52127256445579,0.0663242861148916,-0.03712589010783063,-0.11752011317394384,-0.3956653218264474,6.364008333988044,0.14666748046875,0.14938270489417782,0.017332839965821023,-0.2045316217655344,0.23919730169717646,-0.0935993908998558,0.12826507083149785,0.1525096560222643,29.309800516959015,-37.61822338601401,0.11093223086567766,11,0.06000041961669922,-0.09499931335449219,-0.10249948501586914,-0.18833255767822266,0.5366668701171893,3,0.05794897038617486,-1.249997764843673,8.75,2.14274036987841,8.819999694824219,-1.1481355896283896,8.826666831970215,0.05794897038617486
8328,2013-11-08,8.869999885559082,8.876667022705078,8.739999771118164,8.75333309173584,18284100.0,0.014487269865158803,1.1025558261686081,-3.4999570852285493,62.393139402950034,59.53142314662198,-0.06743415879960146,-0.15106057523493988,-0.23009391532960777,-0.5169371747950589,6.475724938855561,0.13666725158691406,0.15298405354327116,0.13099985122680735,-0.09270724420174226,0.35470694665535696,0.019146303512533436,0.24285339894108127,0.01627560278918594,93.18169995838535,26.83263000337955,0.11185354771427442,11,-0.0666666030883789,-0.2216663360595703,-0.26833319664001465,-0.3149995803833008,0.3533334732055664,4,0.0552423649876157,-4.499937416182387,8.743332862854004,-1.249997764843673,8.75,2.14274036987841,8.819999694824219,0.0552423649876157
8329,2013-11-11,8.979999542236328,8.983332633972168,8.833333015441895,8.866666793823242,17417700.0,0.012401314328800872,1.5000158947134183,0.9714224990599506,66.28351566439386,59.25736250184313,-0.18368651302499472,-0.24971035266278108,-0.3220674468266953,-0.6174409320712275,6.873561522486405,0.14999961853027344,0.1446505326098375,0.22566618919372594,-0.020046316674703135,0.471378695062155,0.1028099362595114,0.3485224421279405,-0.3233327865600586,98.66676330566406,32.66211507974732,0.12285625293421423,11,-0.15999984741210938,-0.3083333969116211,-0.41499948501586914,-0.4249992370605469,0.3300008773803711,0,0.0389755455803249,1.1025558261686081,8.869999885559082,-4.499937416182387,8.743332862854004,-1.249997764843673,8.75,0.0389755455803249
8330,2013-11-12,8.926667213439941,8.970000267028809,8.880000114440918,8.953332901000977,14137200.0,-0.005939012418157086,1.9999841055392196,-0.23528669280869755,61.338344921034604,60.29931378228219,-0.13866567009598363,-0.18817374948352317,-0.25418086392629746,-0.5522184403458894,7.4928945663794515,0.09999942779541016,0.12293862448457205,0.16100049018859863,-0.09486026086656807,0.41686124124376533,0.03307011466101528,0.288930865716182,-0.2634671401977542,77.33383178710938,12.49340181711463,0.1279303755275833,11,-0.10666751861572266,-0.2550010681152344,-0.3725004196166992,-0.37166690826416016,0.3666658401489258,1,0.02128449239120722,1.5000158947134183,8.979999542236328,1.1025558261686081,8.869999885559082,-4.499937416182387,8.743332862854004,0.02128449239120722
8331,2013-11-13,8.963333129882812,8.963333129882812,8.859999656677246,8.890000343322754,13797000.0,0.0041074586479115105,1.8182066454255803,-2.750080469224992,58.73017855338493,60.836181562070564,-0.15505854503220107,-0.20931865197302457,-0.2796498694052616,-0.57229592985375,6.980837900660908,0.1033334732055664,0.09503558346304253,0.180999755859375,-0.08100405016972445,0.44300356188847445,0.049997852844825275,0.3120016588739247,-0.29373040542602524,92.00019836425781,30.187160272904585,0.13100190301455014,11,-0.12833309173583984,-0.2700004577636719,-0.39083266258239746,-0.40833282470703125,0.3966665267944336,2,0.014503546008739931,1.9999841055392196,8.926667213439941,1.5000158947134183,8.979999542236328,1.1025558261686081,8.869999885559082,0.014503546008739931
8332,2013-11-14,9.0,9.046667098999023,8.979999542236328,8.99666690826416,22248900.0,0.004090762843003581,-2.636297432963146,0.045451589830288054,57.89476732400892,61.22866166566109,-0.15936389524936523,-0.21417411049039714,-0.3059673505311373,-0.5946007093190318,6.46742778064205,0.08333396911621094,0.07255332914632895,0.19049997329711843,-0.04011844971707923,0.4211183963113161,0.07519076179001871,0.30580918480421815,-0.32412267735290534,84.78250052866615,26.651472908714737,0.11530921150709893,11,-0.1100001335144043,-0.2633328437805176,-0.4091663360595703,-0.440000057220459,0.4133329391479492,3,0.02111106448703337,1.8182066454255803,8.963333129882812,1.9999841055392196,8.926667213439941,1.5000158947134183,8.979999542236328,0.02111106448703337
8333,2013-11-15,9.0,9.026666641235352,8.94333267211914,9.013333320617676,22679100.0,0.0,3.166702429487638,-4.000286123032904,56.48538419824675,61.26825281927435,-0.13604649299149862,-0.1897751884185226,-0.2956194527107101,-0.5805718220842024,5.885643711214526,0.08333396911621094,0.08435210809210503,0.1688333034515388,-0.046652120389270024,0.3843187272923476,0.0610905915311335,0.2765760153719441,-0.3092910862988276,78.12487427189457,22.42623028771652,0.10774271192040479,11,-0.1100001335144043,-0.2633328437805176,-0.39749956130981445,-0.440000057220459,0.45333290100097656,4,0.031111081441243638,-2.636297432963146,9.0,1.8182066454255803,8.963333129882812,1.9999841055392196,8.926667213439941,0.031111081441243638
8334,2013-11-18,9.076666831970217,9.15999984741211,9.010000228881836,9.023332595825195,19993800.0,0.008518536885579575,-2.750038743517911,-4.000071525642076,61.00385631232271,61.40270248007714,-0.19391355211541672,-0.24763492358846584,-0.3630908357211524,-0.6438456872196792,6.229397188409929,0.15999984741210938,0.10089695501793372,0.22550015449524174,-0.0034386279163030053,0.4544389369067865,0.11103076328946848,0.339969545701015,-0.3717195908571309,72.22234584659265,18.333378491432583,0.11446939120577242,11,-0.13000059127807795,-0.28333330154419123,-0.4741663932800311,-0.5166668891906756,0.40000057220458807,0,0.016158632845026055,3.166702429487638,9.0,-2.636297432963146,9.0,1.8182066454255803,8.963333129882812,0.016158632845026055
8335,2013-11-19,8.966667175292969,9.083333015441896,8.916666984558105,9.063332557678224,18769500.0,-0.012118948366574678,1.4390216670736864,-1.8124452391595616,64.48990697554933,61.13234819456506,-0.0680806174873041,-0.12265916898661722,-0.24928276159265828,-0.5195196924791148,6.882367408508274,0.16666603088379084,0.1105338018449018,0.10200047492980957,-0.12032536652615633,0.32432631638577547,-0.00916244579817338,0.21316339565779252,-0.23441677780194148,35.55581693279461,-21.988664699264028,0.111162920727983,11,-0.020000934600830078,-0.17333364486694336,-0.377500057220459,-0.40666723251342773,0.4633331298828107,1,0.03828995072659347,-2.750038743517911,9.076666831970217,3.166702429487638,9.0,-2.636297432963146,9.0,0.03828995072659347
8336,2013-11-20,8.970000267028809,9.0,8.916666984558105,8.983332633972168,13914000.0,0.0003717202468520586,2.5713818612825436,0.13792286974279794,68.24035599563838,61.8732721497255,-0.04126420770530892,-0.1123239940900973,-0.24987221666359716,-0.5085212881003187,7.450842471258262,0.08333301544189453,0.11385806307776392,0.09300022125244212,-0.12360736601235622,0.30960780851724046,-0.015303572379956165,0.2013040148848404,-0.21208490254251622,21.917829694340256,-39.892983897061285,0.10830379363239885,11,-0.020000457763671875,-0.1766667366027832,-0.3733329772949219,-0.4100003242492676,0.4766664505004883,2,0.03604601749551106,1.4390216670736864,8.966667175292969,-2.750038743517911,9.076666831970217,3.166702429487638,9.0,0.03604601749551106
8337,2013-11-21,9.016667366027832,9.033332824707033,8.923333168029785,8.979999542236328,13915200.0,0.005202574984368491,2.142903854275835,-2.7502861230329043,67.11116423437014,62.3974971309944,-0.050379282159218164,-0.15098011282107038,-0.28911338464617486,-0.5398545625331757,7.999222750593524,0.10999965667724787,0.11573103125489226,0.1296672821044922,-0.0935773764013188,0.3529119406103032,0.018044952851585805,0.24128961135739857,-0.2346269325659911,41.09612663774285,-23.08270672704976,0.1116223292529056,11,-0.020000934600830078,-0.22333383560180664,-0.41750025749206543,-0.456667423248291,0.5733327865600586,3,0.03807751541805682,2.5713818612825436,8.970000267028809,1.4390216670736864,8.966667175292969,-2.750038743517911,9.076666831970217,0.03807751541805682
8338,2013-11-22,9.116666793823242,9.116666793823242,9.00333309173584,9.020000457763672,11792100.0,0.01109050869195638,1.3448432351374282,2.636271424484382,68.51067041806311,62.644958770290984,-0.12483735747277613,-0.24406574189776364,-0.38327319054433673,-0.6233572269535745,8.44152522088491,0.11333370208740234,0.12026238432865632,0.21733336448669505,-0.028107980668142574,0.46277470964153267,0.09461269190927624,0.34005403706411386,-0.31194879552438515,82.19186135377598,16.514131493596295,0.12272067257741918,11,-0.10666704177856445,-0.3033332824707031,-0.5141665935516357,-0.5566668510437012,0.3000001907348615,4,0.03254107581574717,2.142903854275835,9.016667366027832,2.5713818612825436,8.970000267028809,1.4390216670736864,8.966667175292969,0.03254107581574717
8339,2013-11-25,9.133333206176758,9.17666721343994,9.109999656677246,9.113332748413086,9382800.0,0.001828125643991596,-4.000071525641809,0.20690199483040983,69.74796482134175,63.57936098143623,-0.13127054774155944,-0.25517556755073656,-0.39539778693897176,-0.6244866186379809,8.624856785699023,0.06666755676269354,0.13510996505568684,0.2221664428710941,-0.044625466346886355,0.48895835208907457,0.08877048826210299,0.3555623974800852,-0.3072982969311049,83.33308880167316,16.678477845550773,0.13339595460899062,11,-0.11499977111816406,-0.28166627883911133,-0.5308330059051514,-0.5733332633972168,0.3433341979980469,0,0.03503646342474487,1.3448432351374282,9.116666793823242,2.142903854275835,9.016667366027832,2.5713818612825436,8.970000267028809,0.03503646342474487
8340,2013-11-26,9.036666870117188,9.109999656677246,9.006667137145996,9.09333324432373,13938000.0,-0.01058390555533395,1.2962986510686545,-2.8332538622925805,67.47973436609554,64.55153384951518,-0.019399962890210176,-0.15462305411774935,-0.2952192637849169,-0.5127408722341222,8.422750543928696,0.12666606903076172,0.13892681858772704,0.11800012588500941,-0.15426916413659164,0.39026941590661046,-0.018134519125791115,0.25413477089580994,-0.1825813765359925,46.1537615082716,-22.669140060020993,0.13613464501080086,11,0.010000228881835938,-0.11999988555908203,-0.42333340644836426,-0.4766669273376465,0.36999988555908203,1,0.04869057810603028,-4.000071525641809,9.133333206176758,1.3448432351374282,9.116666793823242,2.142903854275835,9.016667366027832,0.04869057810603028
8341,2013-11-27,9.100000381469727,9.119999885559082,9.029999732971193,9.06666660308838,9065700.0,0.007008503496125584,1.4545679172897623,-0.5882461838805456,70.34231203950173,65.93459437345882,-0.06851342017840523,-0.1990196020765964,-0.3593902958748494,-0.5646782851052965,9.304901682232547,0.09000015258788885,0.1310601033269414,0.16283359527587926,-0.10571483560285877,0.4313820261546173,0.028559379836510246,0.2971078107152483,-0.22010835029983156,69.73686191838627,-3.91546787938897,0.13427421543936865,11,-0.053333282470703125,-0.1833333969116211,-0.4741666316986084,-0.5400004386901855,0.34999942779541016,2,0.03626372635961972,1.2962986510686545,9.036666870117188,-4.000071525641809,9.133333206176758,1.3448432351374282,9.116666793823242,0.03626372635961972
8342,2013-11-29,9.09000015258789,9.149999618530273,9.06666660308838,9.103333473205566,6752700.0,-0.0010989262046844361,-1.77774775490752,-0.3999942780305194,64.47375190578663,66.8221907854077,-0.049622428221173465,-0.1657515638388496,-0.3510058323063632,-0.5424260450472609,9.98582205088812,0.08333301544189275,0.13237307989091285,0.13266673088073766,-0.11655774479056369,0.381891206552039,0.008054493045086986,0.25727896871638833,-0.18636610683639177,50.00000000000051,-20.306989417837244,0.12461223783565101,11,-0.04333305358886719,-0.17333316802978516,-0.4549996852874756,-0.5300002098083496,0.31999969482421875,4,0.03923724520949157,1.4545679172897623,9.100000381469727,1.2962986510686545,9.036666870117188,-4.000071525641809,9.133333206176758,0.03923724520949157
8343,2013-12-02,9.109999656677246,9.19333267211914,9.08666706085205,9.09000015258789,11715900.0,0.002200165429443013,-7.000214584599979,-1.4999642371790287,59.70154140031281,66.67748912851772,-0.05853293343647792,-0.16673409591595068,-0.36887585905190434,-0.5524876059554025,10.889170537581924,0.10666561126708984,0.1357562964543284,0.1351662635803219,-0.10469228986369572,0.37502481702433954,0.015236986858312207,0.2550955403023316,-0.18452295751067282,55.357042501775375,-10.893247880478235,0.11992927672200926,12,-0.05499982833862305,-0.18499994277954102,-0.4699993133544922,-0.5499997138977051,0.44333362579345703,0,0.05268940878157169,-1.77774775490752,9.09000015258789,1.4545679172897623,9.100000381469727,1.2962986510686545,9.036666870117188,0.05268940878157169
8344,2013-12-03,9.136667251586914,9.223333358764648,9.08666706085205,9.123332977294922,19863600.0,0.0029272882452988647,-2.15385800431357,0.6667302465309236,66.32126810192362,66.88097369811486,-0.08470170685166245,-0.17811868427817856,-0.3906960335491263,-0.5688016198166146,11.775778992227739,0.13666629791259766,0.13879034691138514,0.14633383750915563,-0.093275252818243,0.38594292783655426,0.026529292345456312,0.26613838267285495,-0.1844049551250837,60.000176063312374,-4.647850000175204,0.11980454516369926,12,-0.06666707992553711,-0.19666719436645508,-0.4866669178009033,-0.576667308807373,0.48999977111816406,1,0.030645718538404365,-7.000214584599979,9.109999656677246,-1.77774775490752,9.09000015258789,1.4545679172897623,9.100000381469727,0.030645718538404365
8345,2013-12-04,9.06666660308838,9.17666721343994,9.006667137145996,9.09333324432373,13847700.0,-0.00766150791869713,-1.31820014305219,-1.9998569589470847,57.63547214592062,65.70265327036844,0.0010902445967531094,-0.09348382382101228,-0.3152719193673317,-0.48864287385565675,12.56832296748838,0.17000007629394354,0.1423875616414758,0.06399984359741318,-0.16379526445222403,0.2917949516470504,-0.04989771042740543,0.17789739762223178,-0.08187577915021294,27.692118085664426,-32.1123551873198,0.11389755402481853,12,0.006666660308836114,-0.1266665458679217,-0.404999256134035,-0.5066666603088397,0.410000801086424,2,0.045220676907515855,-2.15385800431357,9.136667251586914,-7.000214584599979,9.109999656677246,-1.77774775490752,9.09000015258789,0.045220676907515855
8346,2013-12-05,9.19333267211914,9.226667404174805,9.06666660308838,9.079999923706056,17590500.0,0.013970522417534825,-1.2857356948229208,-4.249982118589731,62.60865671196207,65.20237465676755,-0.101207645061141,-0.19524381999457674,-0.43342641230131207,-0.6059078823633683,13.753160148254196,0.160000801086424,0.1382196119461554,0.1684992790222175,-0.041345881649393235,0.37834443969382825,0.06357669868641302,0.273421859358022,-0.18666553497314453,84.84786745677043,27.037912010467906,0.10492258033580514,12,-0.07833242416381836,-0.2516655921936035,-0.5249991416931152,-0.6333327293395996,0.4333343505859375,3,0.023205304448963515,-1.31820014305219,9.06666660308838,-2.15385800431357,9.136667251586914,-7.000214584599979,9.109999656677246,0.023205304448963515
8347,2013-12-06,9.25,9.300000190734863,9.223333358764648,9.256667137145996,15195300.0,0.006163959241104688,-1.5555431931971708,-0.05882798431478239,65.18217873160606,64.8325422471612,-0.13555061353681452,-0.22346378425649505,-0.4811780330617612,-0.6551974919671029,14.969547201482674,0.10666751861572266,0.14143017448497375,0.199833250045776,0.011886963000971917,0.3877795370905801,0.10586010652337308,0.29380639356817895,-0.2433328628540039,82.95446417540688,26.569363934774877,0.09397314352240221,12,-0.09666633605957031,-0.2716665267944336,-0.5716664791107178,-0.690000057220459,0.4933328628540039,4,0.021621601001636348,-1.2857356948229208,9.19333267211914,-1.31820014305219,9.06666660308838,-2.15385800431357,9.136667251586914,0.021621601001636348
8348,2013-12-09,9.359999656677246,9.376667022705078,9.283332824707033,9.283332824707033,12645600.0,0.011891854775918587,-1.4347999154134834,-11.499213274209431,66.53693725787053,64.4757614067755,-0.23177748420981992,-0.3108069053890077,-0.5794029868678603,-0.7594999691216238,16.400939876863774,0.12666702270507812,0.14563541832376536,0.28533291816711426,0.07045502155759387,0.5002108147766346,0.17789396986235495,0.39277186647187357,-0.30639923095703203,95.49530508566318,39.41515321777218,0.10743894830476007,12,-0.16833257675170898,-0.32833242416381836,-0.6666662693023682,-0.7999997138977051,-0.27999973297118963,0,0.005341900915476483,-1.5555431931971708,9.25,-1.2857356948229208,9.19333267211914,-1.31820014305219,9.06666660308838,0.005341900915476483
8349,2013-12-10,9.329999923706056,9.416666984558104,9.326666831970217,9.34333324432373,14344200.0,-0.003205099793971544,-8.000238424492208,-0.17391250264331157,73.390521050008,65.13251548276577,-0.19103632857860475,-0.2669270712388787,-0.5365523180118963,-0.723068069039158,17.243018160865763,0.09000015258788707,0.14879335693080264,0.23783316612243866,-0.00032978945931816384,0.4759961217041955,0.11875168833156025,0.35691464391331706,-0.21824751052856683,78.86168460815679,19.351506732187424,0.11908147779087852,12,-0.11833286285400568,-0.25500011444091975,-0.604166507720949,-0.7699999809265154,-0.25333309173583984,1,0.02393712332164033,-1.4347999154134834,9.359999656677246,-1.5555431931971708,9.25,-1.2857356948229208,9.19333267211914,0.02393712332164033
8350,2013-12-11,9.116666793823242,9.326666831970217,9.106666564941406,9.32333278656006,18642300.0,-0.02286528741986038,1.062495250271555,15.499964237181226,57.432425248527224,63.69808361710194,0.038932333568951094,-0.04071741587079103,-0.31698811146641326,-0.5041054229020752,17.478985695660455,0.2233333587646502,0.13777395970719652,0.015000057220458274,-0.2101701611248803,0.24017027556579684,-0.0975850519522119,0.12758516639312845,0.3000001907348615,14.285753211153802,-47.91499800470458,0.11258510917266965,12,0.0950002670288086,-0.04166698455810547,-0.39083337783813477,-0.5566668510437012,-0.1033334732055664,2,0.05594152341153613,-8.000238424492208,9.329999923706056,-1.4347999154134834,9.359999656677246,-1.5555431931971708,9.25,0.05594152341153613
8351,2013-12-12,9.09333324432373,9.146666526794434,9.083333015441896,9.083333015441896,12762900.0,-0.002559438666259073,-11.666412359340402,-0.048388362059011314,53.979198675811396,62.5320221471047,0.0684152920453851,-0.007531357053979448,-0.2867064440648619,-0.4749547735547299,17.84116517858979,0.06333351135253729,0.12300839239846795,-0.014833498001099343,-0.23049453232589556,0.20082753632369688,-0.12266401516349745,0.09299701916129877,0.3233337402343732,3.0000629423843286,-59.31448384369814,0.10783051716239805,12,0.11833381652832031,-0.01833343505859375,-0.36749982833862305,-0.5333333015441895,-0.0200004577636701,3,0.042155516525291814,1.062495250271555,9.116666793823242,-8.000238424492208,9.329999923706056,-1.4347999154134834,9.359999656677246,0.042155516525291814
8352,2013-12-13,9.1899995803833,9.293333053588867,9.133333206176758,9.143333435058594,18828600.0,0.010630462280694752,-3.8,4.6665077245859905,53.819415814899784,61.878452637614366,-0.014052122760658037,-0.09405585725305876,-0.3709672331243503,-0.5634264472864547,17.952278242042276,0.19999980926513672,0.11950714972870813,0.07233285903930664,-0.1399790095884228,0.2846447276670361,-0.03382307527455808,0.17848879335317136,0.21333404541015533,31.999908447440056,-26.65189035400413,0.10615593431386464,12,0.02166748046875,-0.11499977111816406,-0.46416616439819336,-0.6299996376037598,-0.1833324432373047,4,0.04751550187813658,-11.666412359340402,9.09333324432373,1.062495250271555,9.116666793823242,-8.000238424492208,9.329999923706056,0.04751550187813658
8353,2013-12-16,9.279999732971193,9.313332557678224,9.243332862854004,9.243332862854004,21065400.0,0.009793270587302727,-2.8181439866834093,0.7857274232113678,57.09676436902022,60.853507778402886,-0.08649799008275316,-0.17075845705671888,-0.44607815916021387,-0.644731852389695,18.43347313474754,0.12333297729492365,0.1096259517232383,0.14833302497863876,-0.06819416900564157,0.3648602189629191,0.040069427986498596,0.2565966219707789,0.11053386840820068,58.999902725405896,3.3267739935848724,0.10826359699214054,12,-0.0683326721191424,-0.20166635513305842,-0.5541663169860858,-0.7199997901916522,-0.5466670989990252,0,0.0499281404326577,-3.8,9.1899995803833,-11.666412359340402,9.09333324432373,1.062495250271555,9.116666793823242,0.0499281404326577
8354,2013-12-17,9.223333358764648,9.31999969482422,9.18000030517578,9.3100004196167,12764400.0,-0.006106290499687472,1.6250145287758964,-2.3636339991675923,59.39595962311321,61.04911749809094,-0.018154314112575065,-0.10808224406834199,-0.3726173983846941,-0.5781217215409544,17.93601880759156,0.13999938964844105,0.10807299761543376,0.0843333244323734,-0.13427536573873589,0.3029420146034827,-0.024971020653181242,0.19363766951792805,0.15491221917724474,57.534273419189255,0.62986840118554,0.10930434508555496,12,0.01833343505859375,-0.09833335876464844,-0.497499942779541,-0.6633334159851074,-0.5100002288818359,1,-0.015540307336109338,-2.8181439866834093,9.279999732971193,-3.8,9.1899995803833,-11.666412359340402,9.09333324432373,-0.015540307336109338
8355,2013-12-18,9.3100004196167,9.34000015258789,9.133333206176758,9.239999771118164,27084000.0,0.009396500969976795,2.1794886842973993,-0.8076961167292054,60.32786362404121,60.79569604387751,-0.07451009317084711,-0.17677200180939323,-0.43995469705745904,-0.6540804348967288,18.082791645122885,0.2066669464111328,0.113541530207943,0.15383372306823695,-0.0616949971412577,0.3693624432777316,0.046069362963489624,0.2615980831729843,0.05644865582519465,88.31181377375658,31.666167069028162,0.10776436010474709,12,-0.06000041961669922,-0.17166709899902344,-0.5641674995422363,-0.7416677474975586,-0.4700002670288086,2,-0.0250626828281163,1.6250145287758964,9.223333358764648,-2.8181439866834093,9.279999732971193,-3.8,9.1899995803833,-0.0250626828281163
8356,2013-12-19,9.293333053588867,9.32333278656006,9.256667137145996,9.289999961853027,20485500.0,-0.0017902647987763087,1.1052568175999622,0.04761515510687865,59.93482093930911,60.21265628917786,-0.04712122585853784,-0.1419154290187734,-0.40600935191584675,-0.6270122630903874,18.23749626917313,0.06666564941406428,0.11252802296374043,0.1209997177124027,-0.0839801038091732,0.3259795392339786,0.01850980695161475,0.22348962847319065,0.06179137945302671,77.41917621108783,19.109492359483703,0.10248991076078809,12,-0.04333305358886719,-0.1549997329711914,-0.5475001335144043,-0.7250003814697266,-0.5833330154418945,3,-0.030129096994222282,2.1794886842973993,9.3100004196167,1.6250145287758964,9.223333358764648,-2.8181439866834093,9.279999732971193,-0.030129096994222282
8357,2013-12-20,9.359999656677246,9.420000076293944,9.256667137145996,9.283332824707033,28884300.0,0.007173594522433824,-1.5128491046341601,23.00171673819689,61.682225498182675,59.67324387143476,-0.10788916511572388,-0.1913523459309978,-0.4608220996567063,-0.6833170517179745,18.391622872655176,0.16333293914794744,0.1262900448115598,0.1704997062683109,-0.03707899411513793,0.37807840665175974,0.0667103560765856,0.2742890564600362,-0.2766666412353498,79.06963591845474,19.54431904485302,0.10378935019172486,12,-0.10833311080932617,-0.1916661262512207,-0.5958333015441895,-0.7549996376037598,-0.43666648864746094,4,-0.030626803486331622,1.1052568175999622,9.293333053588867,2.1794886842973993,9.3100004196167,1.6250145287758964,9.223333358764648,-0.030626803486331622
8358,2013-12-23,9.41333293914795,9.466667175292967,9.393333435058594,9.43333339691162,9664500.0,0.0056980004729654254,-1.4444797660297592,-0.26087497356667566,62.61392995628464,58.475844861021045,-0.17082567086070277,-0.23328101389047262,-0.49885835733092065,-0.7292262807185477,18.135220399251885,0.10666751861572088,0.1276933497738426,0.20899968147277903,-0.018141986869249394,0.43614134981480746,0.09542884730176482,0.32257051564379324,-0.32326658248901197,83.99975967453109,23.52101402371305,0.11357083417101456,12,-0.13833284378051758,-0.2216658592224121,-0.5999994277954102,-0.7399992942810059,-0.4433326721191406,0,-0.04320104309821238,-1.5128491046341601,9.359999656677246,1.1052568175999622,9.293333053588867,2.1794886842973993,9.3100004196167,-0.04320104309821238
8359,2013-12-24,9.453332901000977,9.463333129882812,9.423333168029783,9.42666721343994,4771200.0,0.004249287910202071,-1.3999656681828394,-1.3332538622927879,68.12498379498612,59.66390692173871,-0.21399488905738018,-0.2614846555207784,-0.524822840564056,-0.7647408827154045,17.52384060842055,0.05000019073486328,0.12290551358342405,0.23299965858459437,-0.01701431068446091,0.48301362785364965,0.10799267395006673,0.358006643219122,-0.3482025115966785,95.99972534232126,30.077676961756467,0.12500698463452756,12,-0.17833280563354492,-0.26166582107543945,-0.6399993896484375,-0.7566657066345215,-0.7799997329711914,1,-0.07616364244959262,-1.4444797660297592,9.41333293914795,-1.5128491046341601,9.359999656677246,1.1052568175999622,9.293333053588867,-0.07616364244959262
8360,2013-12-26,9.476667404174805,9.5,9.44333267211914,9.456666946411133,7722000.0,0.002468389024082418,-1.4284780120974334,0.7500447051249456,64.70592893983937,60.855765839964036,-0.20215140608856075,-0.2636845106483463,-0.5344210120640138,-0.782397545181432,17.86070133676932,0.056667327880859375,0.10818288681758048,0.23433413505554235,-0.024896313372602563,0.49356458348368726,0.10471891084146989,0.3639493592696148,-0.3570755433349593,90.41124345000843,25.772667302596773,0.12961522421407262,12,-0.16000080108642578,-0.26833391189575195,-0.6066675186157227,-0.7233338356018066,-0.6933345794677734,3,-0.08054880916847584,-1.3999656681828394,9.453332901000977,-1.4444797660297592,9.41333293914795,-1.5128491046341601,9.359999656677246,-0.08054880916847584
8361,2013-12-27,9.43000030517578,9.520000457763672,9.40666675567627,9.510000228881836,9129900.0,-0.004924420896998738,1.266665395105762,-3.9999046347511853,59.44056083965878,61.480337509381705,-0.11477578080266682,-0.20135036985147714,-0.472019999117542,-0.728935739167353,18.038585352809612,0.11333370208740234,0.08885203078348347,0.1711670398712144,-0.09189880685742224,0.43423288659985104,0.03963411650689608,0.3026999632355327,-0.28758395598632447,65.82272521502875,3.356363612671821,0.1315329233643179,12,-0.10333347320556463,-0.2116665840148908,-0.5600004196166974,-0.6766667366027814,-0.5933332443237287,4,-0.06256629199301933,-1.4284780120974334,9.476667404174805,-1.3999656681828394,9.453332901000977,-1.4444797660297592,9.41333293914795,-0.06256629199301933
8362,2013-12-30,9.446666717529297,9.486666679382324,9.420000076293944,9.4399995803833,11165400.0,0.001767381952720637,-1.8571720515805914,-0.08333929380349336,55.03877344398889,61.25167185104489,-0.10192349296882952,-0.20019001732307373,-0.46684653213945104,-0.7375770733570892,18.037327106478468,0.06666660308838068,0.09988412702878868,0.17000012397766184,-0.09323222187680358,0.43323246983212726,0.03838395105042913,0.30161629690489455,-0.2740436396539039,42.10510465291372,-15.514801569606412,0.13161617292723266,12,-0.11999988555908203,-0.22499990463256836,-0.5750000476837158,-0.6933331489562988,-0.43666648864746094,0,-0.0779816523023259,1.266665395105762,9.43000030517578,-1.4284780120974334,9.476667404174805,-1.3999656681828394,9.453332901000977,-0.0779816523023259
8363,2013-12-31,9.59000015258789,9.600000381469727,9.476667404174805,9.476667404174805,12075600.0,0.015172911180683757,-1.176475538127535,16.99871263052496,63.3561496194453,61.69169296174846,-0.21977014086487578,-0.3222406618456546,-0.5897704100802805,-0.8741526522450194,18.00929153936836,0.1533336639404297,0.12299633899151274,0.28933353424072195,0.0035240466770360968,0.5751430218044078,0.14642879045887902,0.43223827802256487,-0.3895868843214352,94.8274756443458,38.24651040896693,0.14290474378184248,12,-0.22333335876464844,-0.2883334159851074,-0.695000171661377,-0.8366665840148926,-0.5066671371459943,1,-0.06951688988015325,-1.8571720515805914,9.446666717529297,1.266665395105762,9.43000030517578,-1.4284780120974334,9.476667404174805,-0.06951688988015325
8364,2014-01-02,9.416666984558104,9.55666732788086,9.396666526794434,9.536666870117188,13439700.0,-0.018074365513228163,1.0,-1.0588279843147972,66.07140485126264,62.329864209217504,-0.0180239728299032,-0.13371047155038163,-0.40116722163141105,-0.6943622595303918,17.54310931768461,0.19333362579345703,0.13738488605079624,0.10200037956237651,-0.17734240184910455,0.38134316097385756,-0.03767101114336491,0.24167177026811792,-0.17629500497132078,9.836265483487313,-49.942778837663596,0.13967139070574094,1,0.011666774749757636,-0.11333322525024236,-0.5050003528594953,-0.6633334159851056,-0.3933343887329084,3,-0.04743363211864249,-1.176475538127535,9.59000015258789,-1.8571720515805914,9.446666717529297,1.266665395105762,9.43000030517578,-0.04743363211864249
8365,2014-01-03,9.476667404174805,9.59333324432373,9.420000076293944,9.423333168029783,13897500.0,0.006371725761895597,-4.777731860446352,-0.44445239173800183,69.75944848253037,63.421489491797644,-0.05799526089130502,-0.170143065940497,-0.44553031840369783,-0.7458942941931408,17.872204907554153,0.17666625976562678,0.1434327274045728,0.14150075912475657,-0.12087264910576678,0.4038741673552799,0.010314055009494894,0.27268746324001825,-0.20033258439972812,39.344592914999694,-26.475796988756613,0.13118670411526198,1,-0.04833364486694336,-0.17333364486694336,-0.5416672229766846,-0.7150001525878906,-0.3733339309692383,4,-0.08476969823707459,1.0,9.416666984558104,-1.176475538127535,9.59000015258789,-1.8571720515805914,9.446666717529297,-0.08476969823707459
8366,2014-01-06,9.40666675567627,9.579999923706056,9.359999656677246,9.520000457763672,15219600.0,-0.007386631345497774,-1.1290221358793382,-2.124970943227466,61.484087508593014,63.399474159621015,0.033271246447123204,-0.08784431646169821,-0.3612430300659355,-0.667320532926146,17.711040712739806,0.22000026702881037,0.15089268702895708,0.06083340644836355,-0.19451316661314522,0.3161799795098723,-0.06683988008239083,0.18850669297911793,-0.09796537973172725,19.444565860946756,-48.561427649092906,0.1276732865307548,1,0.0733332633972168,-0.1033329963684082,-0.4249997138977051,-0.6449995040893555,-0.27666664123535156,0,-0.06626512314716582,-4.777731860446352,9.476667404174805,1.0,9.416666984558104,-1.176475538127535,9.59000015258789,-0.06626512314716582
8367,2014-01-07,9.449999809265137,9.476667404174805,9.399999618530273,9.43333339691162,11527500.0,0.0046066321593372095,1.1904580256668755,-0.1470561011116036,59.479529389742275,63.05120743000519,0.004522917478782418,-0.12166338079764749,-0.392500220148559,-0.7016350182769262,17.095133813804715,0.07666778564453125,0.152657216998076,0.0941664695739739,-0.16104263691462428,0.3493755760625721,-0.03343808367032608,0.22177102281827388,-0.11216853276807548,37.499950329612695,-30.338020332516912,0.1276045532442993,1,0.03000020980834961,-0.1466660499572754,-0.46833276748657227,-0.6883325576782227,-0.32666683197021484,1,-0.0649029376499829,-1.1290221358793382,9.40666675567627,-4.777731860446352,9.476667404174805,1.0,9.416666984558104,-0.0649029376499829
8368,2014-01-08,9.40999984741211,9.470000267028807,9.350000381469727,9.423333168029783,15072000.0,-0.004232800281520621,1.2499798835931002,-0.8000114442662307,60.60601463018143,62.21576641169356,0.04917124037813103,-0.08192584745377829,-0.34235957384711213,-0.652012402443944,15.864847813162687,0.11999988555908025,0.15608357637225367,0.0516664981842041,-0.20469146272311178,0.30802445909152,-0.07651248226945384,0.17984547863786204,0.1900005340576172,24.65736244527793,-42.64637025971376,0.12817898045365814,1,0.06500053405761719,-0.10666608810424805,-0.4283328056335449,-0.6483325958251953,-0.23333263397216975,2,-0.04250793039494882,1.1904580256668755,9.449999809265137,-1.1290221358793382,9.40666675567627,-4.777731860446352,9.476667404174805,-0.04250793039494882
8369,2014-01-09,9.553333282470703,9.5600004196167,9.40666675567627,9.43333339691162,13743900.0,0.015232033728248329,1.2999907017330539,-9.000000000001332,62.98926152220229,62.02502558751166,-0.08770892339818737,-0.21889256290011616,-0.474537375549243,-0.7847920155063726,14.573701122169982,0.1533336639404297,0.1560335002815254,0.18383326530456578,-0.08640852548703215,0.4540750560961637,0.04871236990876682,0.31895416070036475,0.041667098999022656,83.5616277292448,18.13390545199792,0.1351208953957988,1,-0.07833290100097656,-0.2499995231628418,-0.5633335113525391,-0.7833333015441895,-0.41666603088378906,3,-0.04919751600116418,1.2499798835931002,9.40999984741211,1.1904580256668755,9.449999809265137,-1.1290221358793382,9.40666675567627,-0.04919751600116418
8370,2014-01-10,9.626667022705078,9.646666526794434,9.543333053588867,9.58666706085205,13728600.0,0.007676246401759457,1.5833700900041723,0.3333333333333284,66.77851511346124,62.840353840156375,-0.15368972749740273,-0.2656809241044975,-0.5353109771196429,-0.8456013113158782,15.266327815367342,0.1033334732055664,0.15283716090302057,0.23166699409484792,-0.03433684019394789,0.49767082838364374,0.09866507695045001,0.36466891123924583,-0.27666664123535156,93.25858228027144,28.135375135232323,0.13300191714439794,1,-0.12833356857299805,-0.3000001907348633,-0.6216669082641602,-0.8416666984558105,-0.5966672897338849,4,-0.06267324147151676,1.2999907017330539,9.553333282470703,1.2499798835931002,9.40999984741211,1.1904580256668755,9.449999809265137,-0.06267324147151676
8371,2014-01-13,9.476667404174805,9.65999984741211,9.44333267211914,9.609999656677246,20569500.0,-0.015581677248884818,-1.1666531563964773,-3.333309491452686,55.41799641974223,62.88248972635119,0.004051868948947046,-0.09011039489399408,-0.3691846244946415,-0.6834497527088885,15.866718261840262,0.21666717529296875,0.13627091310619832,0.06250066757202077,-0.16434040682150197,0.2893417419655435,-0.0509198696247406,0.17592120476878215,-0.12073369979858484,40.86040029779301,-21.569280247082766,0.11342053719676114,1,0.02833271026611328,-0.11333417892456055,-0.4700007438659668,-0.6916670799255371,-0.3600006103515625,0,-0.039395065274188235,1.5833700900041723,9.626667022705078,1.2999907017330539,9.553333282470703,1.2499798835931002,9.40999984741211,-0.039395065274188235
8372,2014-01-14,9.626667022705078,9.65999984741211,9.470000267028807,9.539999961853027,24035100.0,0.015828308848761852,1.478265466690739,-0.6500082255076569,59.09092756339549,62.40857616456788,-0.13156503554573007,-0.21683592410891173,-0.4995850651172553,-0.8192905814351299,15.64454064110556,0.18999958038330256,0.12771039909220683,0.19066691398620605,-0.029281253022045206,0.4106150809944573,0.08069283048208042,0.3006409974903317,-0.25857067260742284,89.24745737683737,28.32572179778596,0.10997408350412541,1,-0.12166690826416016,-0.25500059127807617,-0.5983333587646484,-0.8399996757507324,-0.5200004577636719,1,-0.051592820972486186,-1.1666531563964773,9.476667404174805,1.5833700900041723,9.626667022705078,1.2999907017330539,9.553333282470703,-0.051592820972486186
8373,2014-01-15,9.743332862854004,9.75,9.609999656677246,9.646666526794434,36123900.0,0.012119027268083782,1.5454466638923567,1.115375727631854,61.59998962403129,61.911752250431064,-0.2505402907758416,-0.3130610300638761,-0.597256064098751,-0.9239027943947242,15.502366050727323,0.1400003433227539,0.13246039058524062,0.2841660976409912,0.037429456930848204,0.5309027383511342,0.1607977772859197,0.4075344179960627,-0.36356037286376974,98.0581148909339,39.85615032632543,0.12336832035507106,1,-0.19333267211914062,-0.32666635513305664,-0.6774992942810059,-0.9199991226196289,-0.5133333206176758,2,-0.06363324483378807,1.478265466690739,9.626667022705078,-1.1666531563964773,9.476667404174805,1.5833700900041723,9.626667022705078,-0.06363324483378807
8374,2014-01-16,9.079999923706056,9.170000076293944,8.920000076293945,9.153332710266113,82080000.0,-0.06808070179731551,3.6874625611316483,-0.7586176279078761,39.506147921493984,58.550274410315915,0.4023227587322751,0.3573022180835661,0.07560616929550967,-0.25320912633053716,16.09234415953032,0.8233327865600586,0.12591341572098713,-0.37200016975402583,-0.6534617615241558,-0.09053857798389586,-0.5127309656390917,-0.23126937386895996,0.6700000762939435,19.277091821610245,-33.410972603650194,0.14073079588506507,1,0.2550001144409162,0.2550001144409162,0.03166723251342596,-0.21833276748657404,0.023333549499509942,3,0.01064617737292095,1.5454466638923567,9.743332862854004,1.478265466690739,9.626667022705078,-1.1666531563964773,9.476667404174805,0.01064617737292095
8375,2014-01-17,9.076666831970217,9.130000114440918,9.020000457763672,9.130000114440918,35177700.0,-0.00036708059073187194,3.124991059294757,0.7272774562715325,40.433202555917916,56.21128719335201,0.3832518164723133,0.36075431028113236,0.08884123250608589,-0.2429389700685327,17.05916712712437,0.1099996566772461,0.09590357814492911,-0.3636665821075429,-0.6862505256343567,-0.041082638580729025,-0.5249585538709489,-0.20237461034413684,0.6733331680297834,18.875514467126024,-30.82297477461354,0.16129197176340682,1,0.25833320617675604,0.25833320617675604,0.06666660308837713,-0.19499969482422053,-0.006667137145996094,4,0.006610402334628063,3.6874625611316483,9.079999923706056,1.5454466638923567,9.743332862854004,1.478265466690739,9.626667022705078,0.006610402334628063
8376,2014-01-21,9.013333320617676,9.173333168029783,8.970000267028809,9.116666793823242,28709400.0,-0.006977617723002094,-1.1403510533104932,1.937504470352686,38.55633119982191,53.88648739447197,0.4301593075077772,0.42376188622028366,0.16380157623821745,-0.1695599424346934,18.141595174534487,0.2033329010009748,0.0725427849928959,-0.41300010681152344,-0.7832310117909849,-0.04276920183206201,-0.5981155593012542,-0.22788465432179272,0.7200666809082037,11.24497022927252,-37.78587812631204,0.18511545248973116,1,0.3216667175292969,0.3216667175292969,0.13000011444091797,-0.1316661834716797,0.1399993896484375,1,0.0018490842134277763,3.124991059294757,9.076666831970217,3.6874625611316483,9.079999923706056,1.5454466638923567,9.743332862854004,0.0018490842134277763
8377,2014-01-22,9.07333278656006,9.126667022705078,9.053333282470703,9.06666660308838,23527500.0,0.006656745491164573,-3.400091554130911,-0.06451136562900889,35.72740909658525,51.12219789073906,0.34767216770201514,0.35962295305309233,0.11658079644985087,-0.21863720860901203,18.687807590933367,0.11333370208740234,0.0388493463102364,-0.33866729736327983,-0.7405542342916149,0.06321963956505527,-0.5396107658274474,-0.13772382889911228,0.643799216461181,18.47382221211119,-23.741082985421837,0.2009434684641675,1,0.2616672515869123,0.2616672515869123,0.07000064849853338,-0.19166564941406428,0.16333389282226385,2,0.004775974637166502,-1.1403510533104932,9.013333320617676,3.124991059294757,9.076666831970217,3.6874625611316483,9.079999923706056,0.004775974637166502
8378,2014-01-23,9.006667137145996,9.106666564941406,8.960000038146973,9.05666732788086,25808700.0,-0.0073474269028038774,-1.0464946073441252,-7.500572246065809,37.964762898696215,48.34169804368283,0.39237032055988763,0.4155664205933949,0.19143045868981545,-0.14185837799364087,19.115250903214275,0.1466665267944336,0.016942792945023655,-0.38499965667724645,-0.8258627910336305,0.055863477679137574,-0.6054312238554385,-0.16456808949905444,0.6945222273407001,34.21071454116324,-11.600037638556913,0.2204315671781921,1,0.32833290100097656,0.32833290100097656,0.13666629791259766,-0.125,0.19333267211914062,3,0.011102822639351695,-3.400091554130911,9.07333278656006,-1.1403510533104932,9.013333320617676,3.124991059294757,9.076666831970217,0.011102822639351695
8379,2014-01-24,8.733332633972168,8.946666717529297,8.729999542236326,8.91333293914795,28118700.0,-0.030348018752299644,-1.321436234890183,3.5999923706345727,30.608642087722558,44.3228232630452,0.6002814464333515,0.6663591881516524,0.46639538024446736,0.14127348132959483,19.819515708499512,0.27666759490966975,-0.014444243270462565,-0.6223341464996341,-1.1508658919765828,-0.09380240102268544,-0.8866000192381076,-0.3580682737611607,0.9522329447506728,0.7518247076061993,-43.98172765168395,0.2642658727384739,1,0.5066671371459961,0.5066671371459961,0.4116675853729248,0.14833450317382812,0.7000007629394513,4,0.05687026122561201,-1.0464946073441252,9.006667137145996,-3.400091554130911,9.07333278656006,-1.1403510533104932,9.013333320617676,0.05687026122561201
8380,2014-01-27,8.713333129882812,8.789999961853027,8.630000114440918,8.696666717529299,22274100.0,-0.0022900197355999463,-1.1333367241839707,-0.09259102276097857,31.428536395586093,41.65732770480563,0.5331682968477907,0.6600822001429592,0.4895458458326427,0.16945678915918094,20.439773395363606,0.15999984741210938,-0.04761868851781159,-0.6041669368743889,-1.2016546571476443,-0.006679216601133575,-0.9029107970110157,-0.30542307673776214,0.9340098073805674,15.337372701965556,-31.24859780154525,0.2987438601366276,1,0.4766669273376465,0.4766669273376465,0.4700002670288086,0.1683340072631836,0.8000001907348633,0,0.044759030500650665,-1.321436234890183,8.733332633972168,-1.0464946073441252,9.006667137145996,-3.400091554130911,9.07333278656006,0.044759030500650665
8381,2014-01-28,8.84000015258789,8.899999618530273,8.733332633972168,8.733332633972168,14726400.0,0.01453714908140813,-2.124981001171222,6.400148775464175,34.35896633330418,38.90933201257326,0.342734821001649,0.5132627539424117,0.3663845995759676,0.049770705154191575,21.162924751847452,0.18666648864746094,-0.09603604795992382,-0.4479999065399163,-1.0793984946053055,0.1833986815254729,-0.7636992005726118,-0.1323006125072208,0.7463022153061409,42.28186630772687,-5.228149294080282,0.31569929403269464,1,0.34999990463256836,0.34999990463256836,0.35416650772094727,0.048333168029785156,0.736666679382326,1,0.026018047315191195,-1.1333367241839707,8.713333129882812,-1.321436234890183,8.733332633972168,-1.0464946073441252,9.006667137145996,0.026018047315191195
8382,2014-01-29,8.710000038146973,8.793333053588867,8.673333168029785,8.729999542236326,21857100.0,-0.014705895044906825,-1.5714285714285714,-0.18749385332008456,32.8431255677056,35.71412489520374,0.3676988852084033,0.6168712338934519,0.4972700956276057,0.18532154532997325,21.988103429048287,0.16666698455810547,-0.16442279081651634,-0.5411666870117191,-1.2179127509851888,0.1355793769617506,-0.8795397189984548,-0.20279365502498337,0.8189241945398713,16.783208388603118,-32.228809312156855,0.3383730319867353,1,0.1916666030883789,0.48000001907348633,0.48416662216186523,0.17833328247070312,0.9133329391479492,2,0.050899273269516376,-2.124981001171222,8.84000015258789,-1.1333367241839707,8.713333129882812,-1.321436234890183,8.733332633972168,0.050899273269516376
8383,2014-01-30,8.923333168029785,8.956666946411133,8.793333053588867,8.803333282470703,16594500.0,0.024492896549768384,-1.3333356039808992,-6.000143054695111,35.071071411299414,35.22133861629324,0.028850453969322842,0.37000246764735323,0.2873195516143241,-0.021270409726454886,21.806176752420832,0.24666690826416016,-0.2086645435561607,-0.2945002079010006,-0.9666333984867883,0.37763298268478707,-0.6305668031938954,0.04156638739189411,0.5516556175623037,89.79578729180959,43.28879513870089,0.3360665952928943,1,-0.021666526794433594,0.26666688919067383,0.2866668701171875,-0.011666774749757636,0.7066669464111328,3,0.035113954107994116,-1.5714285714285714,8.710000038146973,-2.124981001171222,8.84000015258789,-1.1333367241839707,8.713333129882812,0.035113954107994116
8384,2014-01-31,8.970000267028809,9.020000457763672,8.756667137145996,8.803333282470703,22281300.0,0.005229783324265158,-1.0256465746490653,1.3888928625356636,34.239981030253205,34.533202891219375,-0.03918134408488605,0.303728791454839,0.24217547656552973,-0.06197424002201046,22.213352803318898,0.2633333206176758,-0.2745950415415841,-0.22549977302551305,-0.8994957531922285,0.4484962071412024,-0.5624977631088708,0.11149821705784468,0.45428919829421055,87.17944955923168,44.66179047631814,0.3369979900833576,1,-0.06833362579345703,0.2199997901916504,0.2633333206176758,-0.023333072662353516,0.6433324813842773,4,0.025640973844977655,-1.3333356039808992,8.923333168029785,-1.5714285714285714,8.710000038146973,-2.124981001171222,8.84000015258789,0.025640973844977655
8385,2014-02-03,8.673333168029785,9.020000457763672,8.613332748413086,8.976667404174805,28647000.0,-0.03307325419927665,1.085473596693932,-1.8200019454918948,31.988010210736533,33.80338944798767,0.2170849830029784,0.5661532662644877,0.5404958636123176,0.23686259689399414,22.593159624468644,0.40666770935058594,-0.36935974561114193,-0.48200016021728587,-1.1807390425398392,0.21673872210526746,-0.8313696013785634,-0.13263071905600832,0.7032989362403086,14.754163715755752,-26.817586417347876,0.34936944116127683,2,0.19666671752929688,0.5083332061767578,0.5600004196166992,0.2733340263366699,0.9566669464111328,0,0.08762493197923282,-1.0256465746490653,8.970000267028809,-1.3333356039808992,8.923333168029785,-1.5714285714285714,8.710000038146973,0.08762493197923282
8386,2014-02-04,8.783332824707031,8.846667289733887,8.666666984558105,8.693332672119139,26089800.0,0.012682512541165591,-1.5116638056076757,-0.29670291666274257,30.74578249244466,33.24987538086094,0.0793759741441793,0.4290586724875176,0.433354335873684,0.12910889823805682,23.520864998089174,0.18000030517578125,-0.3749966811139984,-0.3408338069915775,-1.0479271523287235,0.36625953834556846,-0.6943804796601505,0.012712865676995477,0.5322353310945012,41.80319026691869,6.003415716588123,0.35354667266857304,2,0.07666683197021484,0.3983335494995117,0.47916722297668457,0.18000078201293945,0.703333854675293,1,0.08311201573247828,1.085473596693932,8.673333168029785,-1.0256465746490653,8.970000267028809,-1.3333356039808992,8.923333168029785,0.08311201573247828
8387,2014-02-05,8.83666706085205,8.853333473205566,8.729999542236326,8.756667137145996,20205900.0,0.006072209400399098,1.1764923677611852,0.8888865341414651,28.683409477787208,32.21861388964883,-0.012359466676198139,0.34511325460806574,0.38205245532282994,0.08037605346738097,24.483977279370187,0.12333393096924006,-0.38348600097826235,-0.25683293342590297,-0.95759787426449,0.443932007412684,-0.6072154038451956,0.09354953699338964,0.4227222623584055,54.918132741744095,25.87854095387506,0.3503824704192932,2,-0.020000457763671875,0.3449993133544922,0.435833215713501,0.13666677474975586,0.6233329772949219,2,0.08374195451999,-1.5116638056076757,8.783332824707031,1.085473596693932,8.673333168029785,-1.0256465746490653,8.970000267028809,0.08374195451999
8388,2014-02-06,9.010000228881836,9.023332595825195,8.866666793823242,8.880000114440918,15773700.0,0.019615219950707585,1.000012174707046,1.625002980235081,47.861517215660406,34.13560001497525,-0.2069311339383919,0.1478573412487485,0.2095839185501891,-0.08873813085924809,25.58284947438225,0.18666553497314453,-0.3792287526663589,-0.06349978446960414,-0.7488947462884248,0.6218951773492165,-0.4061972653790136,0.2791976964398053,0.19770456834483063,96.74820197433918,63.727758809950714,0.3426974809094099,2,-0.1916675567626953,0.17166614532470703,0.26416659355163574,-0.0366663932800293,0.5333328247070312,3,0.06807244537542068,1.1764923677611852,8.83666706085205,-1.5116638056076757,8.783332824707031,1.085473596693932,8.673333168029785,0.06807244537542068
8389,2014-02-07,9.083333015441896,9.149999618530273,9.006667137145996,9.0600004196167,17080800.0,0.008139043806568269,-1.2051293337441495,0.17948134834759097,50.195298311884976,36.22079578345291,-0.2518835060207767,0.03953489812435329,0.13744843297116383,-0.15818102043810178,25.8853145004372,0.14333248138427734,-0.37316379008731637,0.0333330154418956,-0.6139611768836843,0.6806272077674755,-0.29031408072089526,0.35698011160468646,0.07682201787968346,87.57765630775388,50.58818418604383,0.3236470961627902,2,-0.20166683197021662,0.09833335876464666,0.2508337497711164,-0.06999921798706232,0.49666690826416016,4,0.060183535941011224,1.000012174707046,9.010000228881836,1.1764923677611852,8.83666706085205,-1.5116638056076757,8.783332824707031,0.060183535941011224
8390,2014-02-10,9.023332595825195,9.07333278656006,8.966667175292969,9.063332557678224,13931700.0,-0.006605551014665978,2.555495509814678,-1.7143382653477752,50.293520708816814,37.99130182517653,-0.16012402215353205,0.05482854316741026,0.20108995091814386,-0.09460011235076493,25.73108663580801,0.11666584014892756,-0.3708403418185462,0.0034993171691901637,-0.5841215932241237,0.591120227562504,-0.29031113802746766,0.297309772365848,0.12666702270507812,73.79299186481745,32.161220876870786,0.29381045519665705,2,-0.14166641235351562,0.15833377838134766,0.342501163482666,0.010001182556152344,0.4933347702026367,0,0.06538605845703449,-1.2051293337441495,9.083333015441896,1.000012174707046,9.010000228881836,1.1764923677611852,8.83666706085205,0.06538605845703449
8391,2014-02-11,9.103333473205566,9.146666526794434,9.046667098999023,9.05666732788086,12549300.0,0.008866001173156945,-1.9999856948716115,-1.166654745726291,50.87042513535883,39.99433511047134,-0.22221063724748724,-0.0575249819520387,0.12369311987087883,-0.17307369159437158,26.29218425615578,0.12333393096923828,-0.3241872370032972,0.10216689109802246,-0.4467982676324951,0.65113204982854,-0.1723156882672363,0.37664947046328123,-0.49000072479248047,88.88901503626238,42.49677865460472,0.27448257936525866,2,-0.22166728973388672,0.07833290100097656,0.2625002861022949,-0.039999961853027344,0.4399995803833008,1,0.05785426215413558,2.555495509814678,9.023332595825195,-1.2051293337441495,9.083333015441896,1.000012174707046,9.010000228881836,0.05785426215413558
8392,2014-02-12,9.130000114440918,9.18333339691162,9.076666831970217,9.126667022705078,14018700.0,0.0029293270771462154,-1.064511365629011,0.07142419226289007,53.66334939658014,42.060143775502524,-0.20454504801113593,-0.1299722295342871,0.10031647005361677,-0.198361814326379,26.817777896390627,0.1066665649414027,-0.2750202508532169,0.1536668777465824,-0.31525942509352767,0.6225931805866924,-0.08079627367347264,0.3881300291666374,-0.5060006904602048,83.15790741727925,33.769690690108604,0.234463151420055,2,-0.23166704177856445,0.051666259765625,0.26166677474975586,-0.0016665458679199219,0.4566669464111328,2,0.03906534068682732,-1.9999856948716115,9.103333473205566,2.555495509814678,9.023332595825195,-1.2051293337441495,9.083333015441896,0.03906534068682732
8393,2014-02-13,9.123332977294922,9.123332977294922,9.013333320617676,9.063332557678224,16610100.0,-0.0007302450232667956,2.6666295795915125,18.001430615163986,63.76469637862378,45.34066770309926,-0.1860942563257204,-0.1814379221076372,0.10961921596273783,-0.188584551884599,26.907766969558182,0.11666679382324219,-0.2375966793171429,0.17799973487854004,-0.13271655893830037,0.48871602869538044,0.022641587970120725,0.33335788178695935,-0.47696019439697324,72.30744175605606,16.07441905808426,0.15535814690841995,2,-0.22499990463256836,0.058333396911621094,0.26833391189575195,0.005000591278076172,0.43999958038330256,3,0.03690176185500493,-1.064511365629011,9.130000114440918,-1.9999856948716115,9.103333473205566,2.555495509814678,9.023332595825195,0.03690176185500493
8394,2014-02-14,9.17666721343994,9.196666717529297,9.09333324432373,9.103333473205566,17434500.0,0.005845915771982568,-1.214268197980954,1.222220456171031,65.97699743297815,49.11722183890388,-0.23135980397161937,-0.23943470565730784,0.058734969787277436,-0.2372960061820919,26.138871105282828,0.1033334732055664,-0.18015274410050708,0.2265006065368631,-0.09582645366597653,0.5488276667397027,0.0653370764354424,0.3876641366382838,-0.5088160059814442,91.3045461330495,28.66342260776024,0.16116353010142015,2,-0.24500036239623846,0.004999160766603339,0.21249985694885432,-0.04833364486694158,0.5133323669433612,4,0.0399563187397618,2.6666295795915125,9.123332977294922,-1.064511365629011,9.130000114440918,-1.9999856948716115,9.103333473205566,0.0399563187397618
8395,2014-02-18,9.136667251586914,9.18000030517578,9.05666732788086,9.173333168029783,13071900.0,-0.004358876803818523,3.9333002727500936,-0.49998699542237657,60.880185679250005,52.46548885966003,-0.13267650627395966,-0.20523151239171256,0.10302730742737332,-0.19222024357420864,25.393494404179172,0.1233329772949201,-0.1406638909457918,0.18350062370300257,-0.14484456252573175,0.5118458099317369,0.019328030588635414,0.34767321681736973,-0.4370871135241714,67.27302992628967,1.9716413746207877,0.1641725931143675,2,-0.17333412170410156,0.044999122619628906,0.2524998188018799,-0.008333683013916016,0.4133329391479492,1,0.04852236159110879,-1.214268197980954,9.17666721343994,2.6666295795915125,9.123332977294922,-1.064511365629011,9.130000114440918,0.04852236159110879
8396,2014-02-19,9.029999732971193,9.196666717529297,9.020000457763672,9.096667289733887,22691400.0,-0.011674663821996334,-3.076940006162243,1.8182432959659147,61.94025176927421,56.16069355871414,0.01414817876757013,-0.1025069528225675,0.20875276469534576,-0.08030053480623245,24.49168016257322,0.176666259765625,-0.10367022659646352,0.07599978446960698,-0.2530721394957727,0.40507170843498663,-0.08853617751308285,0.2405357464522968,-0.3005944001404579,9.090767222052685,-59.77231965985906,0.16453596198269,2,0.0016670227050763486,0.1516666412353498,0.3825004100799543,0.12166690826415838,0.3933334350585902,2,0.053894534601111044,3.9333002727500936,9.136667251586914,-1.214268197980954,9.17666721343994,2.6666295795915125,9.123332977294922,0.053894534601111044
8397,2014-02-20,9.116666793823242,9.133333206176758,9.020000457763672,9.05666732788086,25436400.0,0.009597681441296357,1.4285860257903664,-0.8999799731067674,57.96701504467976,57.283526650827405,-0.031987918284821504,-0.1957998413078279,0.12030446120532545,-0.16137101461664471,23.5411307587639,0.11333274841308594,-0.029749905833648782,0.16050014495849574,-0.17242812531331353,0.493428415230305,-0.005963990177409784,0.32696428009440126,-0.3592257779105932,56.363693111179316,-9.444590665946436,0.16646413513590477,2,-0.034999847412109375,0.06499958038330078,0.31749987602233887,0.041666507720947266,0.4099998474121094,3,0.046800685976008394,-3.076940006162243,9.029999732971193,3.9333002727500936,9.136667251586914,-1.214268197980954,9.17666721343994,0.046800685976008394
8398,2014-02-21,9.106666564941406,9.206666946411133,9.103333473205566,9.143333435058594,16809900.0,-0.001096917229508887,-3.7692680135569345,-0.6111199415074546,55.80732824402735,57.90708553217656,-0.007636630818810275,-0.18753900527399914,0.12482435829845073,-0.1450836326289231,22.045163526966135,0.1033334732055664,0.043315338036689965,0.14549994468688965,-0.19356868323340493,0.4845685726071842,-0.02403436927325764,0.31503425864703694,-0.32287200693175855,46.428315979850204,-15.987763472227385,0.16953431396014737,2,-0.01999950408935547,0.07499980926513672,0.3316667079925537,0.0516667366027832,0.5500001907348633,4,0.05270869340473472,1.4285860257903664,9.116666793823242,-3.076940006162243,9.029999732971193,3.9333002727500936,9.136667251586914,0.05270869340473472
8399,2014-02-24,9.229999542236328,9.283332824707033,9.109999656677246,9.109999656677246,19576800.0,0.013543152855703067,-1.8888888888889186,-3.2727059925093633,77.74075042178562,60.95677772250643,-0.12066644077023625,-0.2864411043798931,-0.0017016743586086847,-0.26076298778325224,19.855382284931906,0.17666625976562678,0.12432311930490769,0.24399957656860316,-0.09755251619450078,0.5855516693317071,0.07322353018705208,0.41477562295015424,-0.4123751931545616,79.74678043197929,10.834923931523946,0.17077604638155183,2,-0.08166646957397461,-0.28166675567626953,0.25333380699157715,-0.02666616439819336,0.4766674041748047,0,0.03611408797113902,-3.7692680135569345,9.106666564941406,1.4285860257903664,9.116666793823242,-3.076940006162243,9.029999732971193,0.03611408797113902
8400,2014-02-25,9.103333473205566,9.239999771118164,9.083333015441896,9.220000267028807,20163300.0,-0.013723301767366247,1.000012174632912,-0.9722242090455947,65.68625526038502,62.60298106973156,0.020720099000804737,-0.13603361162338423,0.12711105124559907,-0.12928433887197244,17.218821109973643,0.15666675567626775,0.14081192942798282,0.09783349037170375,-0.22201503877958473,0.4176820195229922,-0.06209077420394138,0.25775775494734887,-0.23913827656127395,31.645565035998107,-39.01427227184216,0.15992426457564446,2,0.04499959945678711,-0.1550006866455078,0.23166656494140625,0.11500024795532227,0.6366662979125977,1,0.0644451956972143,-1.8888888888889186,9.229999542236328,-3.7692680135569345,9.106666564941406,1.4285860257903664,9.116666793823242,0.0644451956972143
8401,2014-02-26,9.06999969482422,9.18333339691162,9.050000190734863,9.09333324432373,16743300.0,-0.0036617112269323737,-3.2105738679997633,0.20000163486846265,61.66659832020302,63.49223095013411,0.05456647478513155,-0.08915645570678699,0.16300062931929027,-0.09085715118978577,15.116161007988804,0.13333320617675604,0.147073798633377,0.052999734878541815,-0.2582167804338358,0.3642162501909194,-0.10260852277764698,0.2086079925347306,-0.16389073537365384,18.987121727919888,-51.44713352494597,0.1556082576561892,2,0.07833337783813299,-0.12166690826416193,0.26500034332275213,0.17166662216186346,0.6266670227050763,2,0.05292177641246831,1.000012174632912,9.103333473205566,-1.8888888888889186,9.229999542236328,-3.7692680135569345,9.106666564941406,0.05292177641246831
8402,2014-02-27,9.153332710266113,9.16333293914795,9.026666641235352,9.050000190734863,15349500.0,0.009187763863922394,1.2162166341900962,-4.428495524584471,57.87538762553624,62.83786331090215,-0.028059506757699637,-0.14500776988020192,0.08012812382819234,-0.16648475468041823,12.758747225011069,0.13666629791259766,0.16043139548325946,0.11416611671447718,-0.1666504149184771,0.39498264834743146,-0.026242149101999956,0.2545743825309543,-0.20950136428989907,49.3505094116682,-17.02175920231325,0.14040826581647686,2,-0.0016660690307617188,-0.2049999237060547,0.18166732788085938,0.0883336067199707,0.4333343505859375,3,0.029497502856073998,-3.2105738679997633,9.06999969482422,1.000012174632912,9.103333473205566,-1.8888888888889186,9.229999542236328,0.029497502856073998
8403,2014-02-28,9.236666679382324,9.32333278656006,9.16333293914795,9.16333293914795,17991900.0,0.009104221571968552,-3.363607990012533,0.7096869462492617,58.33331605669776,61.988565380204335,-0.10462933655412421,-0.21467023957180764,-0.004668910435707829,-0.24096502142052856,11.539857913949831,0.1700000762939471,0.16958966632206085,0.18183341026306188,-0.10663081648936235,0.4702976370154861,0.03760129688684977,0.326065523639274,-0.2588851855330283,70.78665410814644,6.803566057233176,0.14423211337621183,2,-0.06500005722045898,-0.26833391189575195,0.09833335876464844,0.004999637603759766,0.22666645050048828,4,0.03139660354967155,1.2162166341900962,9.153332710266113,-3.2105738679997633,9.06999969482422,1.000012174632912,9.103333473205566,0.03139660354967155
8404,2014-03-03,9.199999809265137,9.25,9.116666793823242,9.173333168029783,17228400.0,-0.003969708054858523,1.105255232645686,0.36363399916773126,59.85129123073482,61.874243774813756,-0.07186170123403457,-0.1685294885878541,0.031905463166161496,-0.19445008491524796,10.520250458919476,0.1333332061767578,0.1705949407001377,0.13366656303405833,-0.15886749965669544,0.4262006257248121,-0.012600468311319446,0.2799335943794361,-0.18075216029054886,58.427013247523576,-4.136931983598828,0.14626703134537727,3,-0.028333187103271484,-0.23166704177856445,0.13500022888183594,0.041666507720947266,0.22000026702880682,0,0.04963771259551897,-3.363607990012533,9.236666679382324,1.2162166341900962,9.153332710266113,-3.2105738679997633,9.06999969482422,0.04963771259551897
8405,2014-03-04,9.43333339691162,9.466667175292967,9.313332557678224,9.31999969482422,21824700.0,0.025362347009126873,-1.4210478764653298,4.250017881410069,65.71423640881821,62.293575401429756,-0.2890884412986878,-0.3604888632011356,-0.2016051372684391,-0.41589335308853315,9.319827318862774,0.26666736602783025,0.16155907331209107,0.3290001392364488,0.05452576062141823,0.6034745178514793,0.1917629499289326,0.46623732854396494,-0.37759553142677404,92.42415047228492,31.819098684364505,0.13723718930751552,3,-0.189999580383299,-0.393333435058592,-0.19333362579345525,-0.19333362579345525,0.06999969482422053,1,0.028975287737524447,1.105255232645686,9.199999809265137,-3.363607990012533,9.236666679382324,1.2162166341900962,9.153332710266113,0.028975287737524447
8406,2014-03-05,9.513333320617676,9.553333282470703,9.446666717529297,9.479999542236328,18241800.0,0.008480557226170804,-1.133343505917583,0.294120616969186,67.37154819816566,63.33852352959485,-0.32778779496104526,-0.4036923820819922,-0.2803187960489222,-0.4845347443338408,8.183457440899074,0.11999988555908381,0.14618457083110314,0.3725000381469723,0.08396777642029818,0.6610322998736464,0.22823390728363613,0.5167661690103085,-0.40006535175969304,92.4050701674966,33.22133139538303,0.14426613086333684,3,-0.22333335876464844,-0.43000030517578125,-0.3233332633972168,-0.3233332633972168,-0.1900005340576154,2,0.02382618613911558,-1.4210478764653298,9.43333339691162,1.105255232645686,9.199999809265137,-3.363607990012533,9.236666679382324,0.02382618613911558
8407,2014-03-06,9.576666831970217,9.623332977294922,9.523332595825195,9.536666870117188,14980500.0,0.0066573417768598375,-1.9999284764043659,1.1999828340915475,69.5402067330896,64.86439891726843,-0.3564978450568681,-0.4308334973312711,-0.3437527742345168,-0.5392727745523,7.126835620403699,0.1099996566772461,0.1462922389754624,0.398833560943606,0.08578558304880524,0.7118815388384068,0.24230957199620562,0.5553575498910064,-0.39298841293419784,90.78956779689764,31.891709622134563,0.1565239889474002,3,-0.2516670227050799,-0.4583339691162127,-0.38666677474975764,-0.38666677474975764,-0.23999977111816584,3,0.012530443803106861,-1.133343505917583,9.513333320617676,-1.4210478764653298,9.43333339691162,1.105255232645686,9.199999809265137,0.012530443803106861
8408,2014-03-07,9.623332977294922,9.699999809265137,9.59333324432373,9.673333168029783,16155300.0,0.004872900576317285,1.0645113656290088,-1.250005960470062,69.36410114779835,63.93366010904762,-0.3600283592448559,-0.45238851953576287,-0.39169854726712394,-0.5757074436827008,7.136286923115468,0.1233329772949201,0.15598461500647431,0.41483306884765625,0.054427265856842766,0.7752388718384697,0.2346301673522504,0.5950359703430621,-0.36051673777230064,86.85710735708365,30.73417463445341,0.1802029014954067,3,-0.25999975204467773,-0.46666669845581055,-0.5774996280670166,-0.4333329200744629,-0.16333293914794922,4,-0.003810105763707883,-1.9999284764043659,9.576666831970217,-1.133343505917583,9.513333320617676,-1.4210478764653298,9.43333339691162,-0.003810105763707883
8409,2014-03-10,9.630000114440918,9.65666675567627,9.529999732971193,9.626667022705078,16714500.0,0.0006928095662621647,3.470623874518189,-0.06666158042305068,72.02375326441359,64.63782655393969,-0.33971287786603455,-0.4384820442487012,-0.40088373817038203,-0.5730117191849065,7.663657679922682,0.12666702270507635,0.16966119794555112,0.3941668510437015,-0.006895437104997626,0.7952291391924007,0.19363570696935284,0.5946979951180502,-0.27974716096979435,81.89665803428281,26.061188935028625,0.2005311440743492,3,-0.26666688919067383,-0.47333383560180664,-0.5841667652130127,-0.440000057220459,-0.1999998092651385,0,-0.017307059457681184,1.0645113656290088,9.623332977294922,-1.9999284764043659,9.576666831970217,-1.133343505917583,9.513333320617676,-0.017307059457681184
8410,2014-03-11,9.613332748413086,9.686667442321776,9.5600004196167,9.65999984741211,18387600.0,-0.0017307752678878963,1.5332824718673062,-14.001144492131617,78.31709157573603,66.48788136011002,-0.27166245132972655,-0.3956312250738492,-0.3877322748351659,-0.5474091480395309,8.086728869979845,0.12666702270507635,0.18978286554949975,0.34799947738647496,-0.07352316946659698,0.7695221242395469,0.13723815395993988,0.55876080081301,-0.1931304237831597,65.78928545883699,3.873999466287387,0.21076132342653583,3,-0.2499995231628418,-0.4566664695739746,-0.5674993991851807,-0.42333269119262695,-0.34999942779541016,1,-0.020110889446852465,3.470623874518189,9.630000114440918,1.0645113656290088,9.623332977294922,-1.9999284764043659,9.576666831970217,-0.020110889446852465
8411,2014-03-12,9.630000114440918,9.630000114440918,9.470000267028807,9.546667098999023,30820500.0,0.0017337760445859107,2.840010986370077,-1.7856909306412718,76.73605626667074,68.58351120912496,-0.22410727133232378,-0.3908585060623899,-0.4062899073478299,-0.5538359815245748,8.697562933096922,0.15999984741211115,0.17691296459303985,0.3383335113525394,-0.1057754032736824,0.7824424259787612,0.11627905403942762,0.5603879686656512,0.06999969482421875,69.56528950292761,6.660759369137338,0.22205445731311124,3,-0.22166681289672852,-0.4466667175292969,-0.6041669845581055,-0.448333740234375,-0.24666690826416016,2,-0.013153377071629668,1.5332824718673062,9.613332748413086,3.470623874518189,9.630000114440918,1.0645113656290088,9.623332977294922,-0.013153377071629668
8412,2014-03-13,9.486666679382324,9.729999542236328,9.43333339691162,9.666666984558104,27000600.0,-0.014884053307917866,-1.0697623356576222,-2.1600119019008495,67.37802511241279,69.5884788819822,-0.03186933130178282,-0.23129297071531774,-0.2670885494989168,-0.3982238904742559,9.681879242291174,0.2966661453247088,0.18635695625094506,0.1771667480468757,-0.26825059203472,0.6225840881284714,-0.04554192199392304,0.39987541808767446,-0.0166664123535174,17.97754253770016,-45.0691370908907,0.22270867004079808,3,-0.06333351135253906,-0.2566671371459961,-0.4658336639404297,-0.30500030517578125,-0.09333324432373047,3,-0.01721720582607189,2.840010986370077,9.630000114440918,1.5332824718673062,9.613332748413086,3.470623874518189,9.630000114440918,-0.01721720582607189
8413,2014-03-14,9.460000038146973,9.523332595825195,9.420000076293944,9.516667366027832,16022400.0,-0.0028109600702327375,1.9524510204638237,0.31481795447802624,61.53846153846158,69.7759422495074,0.03331179503360815,-0.18773618604233455,-0.24956982062538202,-0.3610653840018916,10.378798286465562,0.10333251953125178,0.20583594956980278,0.1336667537689209,-0.30755375307804655,0.5748872606158884,-0.08694349965456283,0.3542770071924046,0.26999950408935547,12.903235730239409,-46.04688266668193,0.22061025342348348,3,0.061666011810302734,-0.1616668701171875,-0.4608335494995117,-0.2783336639404297,-0.056667327880859375,4,-0.01303731255788454,-1.0697623356576222,9.486666679382324,2.840010986370077,9.630000114440918,1.5332824718673062,9.613332748413086,-0.01303731255788454
8414,2014-03-17,9.543333053588867,9.619999885559082,9.493332862854004,9.523332595825195,11649600.0,0.008808986797659513,-2.1666785876069903,-0.35294513631773816,73.07684227900913,70.59400956841749,0.0042490821529241884,-0.25527936577306853,-0.3356831206501827,-0.4350718374042497,11.646087841006727,0.15999984741210938,0.22985452753572133,0.1986664772033695,-0.2468197904157563,0.6441527448224953,-0.02407665660619429,0.4214096110129333,0.18666648864746094,39.78489992555209,-21.684690766331393,0.22274313380956295,3,0.03166675567626953,-0.19499969482421875,-0.5433335304260254,-0.3616666793823242,-0.15666580200195312,0,-0.008732066142295714,1.9524510204638237,9.460000038146973,-1.0697623356576222,9.486666679382324,2.840010986370077,9.630000114440918,-0.008732066142295714
8415,2014-03-18,9.579999923706056,9.613332748413086,9.550000190734863,9.563332557678224,9576000.0,0.003842145077751491,-1.9231243259895925,0.8333492275414839,76.65500328967045,71.6255045785847,-0.01053290249398664,-0.270920126624409,-0.37669581535473284,-0.4624235793772158,12.795422375335495,0.06999969482421875,0.2508960811213381,0.21316671371460139,-0.23286053158557785,0.6591939590147806,-0.00984690893548823,0.436180336364691,0.14379962921142386,51.61294292095649,-14.601242501775452,0.22301362265008948,3,-0.005000114440919745,-0.23166656494140803,-0.5483336448669451,-0.3983335494995135,-0.11333274841308949,1,-0.015657580347062217,-2.1666785876069903,9.543333053588867,1.9524510204638237,9.460000038146973,-1.0697623356576222,9.486666679382324,-0.015657580347062217
8416,2014-03-19,9.516667366027832,9.646666526794434,9.476667404174805,9.59333324432373,14943600.0,-0.006610914215302466,-1.1702135430616767,-4.59975968415632,69.39505257756304,71.60937633908173,0.05958871483659678,-0.178405162194208,-0.3162779382229832,-0.39047539049385627,13.62883281408774,0.1699991226196289,0.27471331239678776,0.12550077438354457,-0.2955549553153176,0.5465565040824067,-0.08502709046588564,0.33602863923297477,0.20105619735717717,31.183050409465785,-35.62905868253406,0.21052786484943092,3,0.05833244323730469,-0.14500093460083008,-0.4850010871887207,-0.33500099182128906,-0.17333412170410156,2,-0.02662003784166045,-1.9231243259895925,9.579999923706056,-2.1666785876069903,9.543333053588867,1.9524510204638237,9.460000038146973,-0.02662003784166045
8417,2014-03-20,9.543333053588867,9.616666793823242,9.483332633972168,9.493332862854004,12165900.0,0.0028019984870151227,-2.8095121319873027,-0.6521831073516606,67.42422354123062,71.39383438279644,0.03095234685229009,-0.18073344832390603,-0.3470055106727372,-0.40977318538067564,14.507281788539139,0.13333415985107422,0.2742061416804109,0.13083314895629883,-0.2746087656216396,0.5362750635342373,-0.07188780833267039,0.33355410624526804,0.16843604005432056,54.411659521115155,-11.406214792978716,0.2027209572889694,3,0.03166675567626953,-0.17166662216186523,-0.5116667747497559,-0.3616666793823242,-0.15999984741210938,3,-0.01676561496006257,-1.1702135430616767,9.516667366027832,-1.9231243259895925,9.579999923706056,-2.1666785876069903,9.543333053588867,-0.01676561496006257
8418,2014-03-21,9.58666706085205,9.703332901000977,9.57333278656006,9.653332710266113,16802100.0,0.004540762333227644,-1.78569093064134,-1.3333079021152416,71.80452987830972,71.36947622878489,-0.020260264736419842,-0.19632911454925583,-0.39269208952726764,-0.4462640949828476,16.009430787571535,0.15999984741210938,0.26590070113570086,0.15016713142395055,-0.23538785797627249,0.5357221208241736,-0.04261036327616097,0.34294462612406207,0.11926665244415169,48.5295107625507,-17.47047378917047,0.19277749470011182,3,-0.011667251586914062,-0.21500062942504883,-0.5466673374176025,-0.4050006866455078,-0.19666671752929688,4,-0.020166928147838825,-2.8095121319873027,9.543333053588867,-1.1702135430616767,9.516667366027832,-1.9231243259895925,9.579999923706056,-0.020166928147838825
8419,2014-03-24,9.563332557678224,9.68333339691162,9.493332862854004,9.623332977294922,17719800.0,-0.0024340579500371495,1.1111022808551438,0.9000200274662128,59.60582801766805,69.29044694455511,-0.00824400778205181,-0.15467182625188336,-0.3766505838105676,-0.41657850089313264,17.054628048367228,0.1900005340576154,0.24761554507097294,0.11016597747802948,-0.2665200281618727,0.48685198311793165,-0.0781770253419225,0.29850898029798145,0.14000034332275213,38.23482387788496,-23.413805621939986,0.18834300281995126,3,0.011667251586912286,-0.18833255767822443,-0.5233328342437762,-0.38166618347168146,-0.1566658020019549,0,-0.01673055354366504,-1.78569093064134,9.58666706085205,-2.8095121319873027,9.543333053588867,-1.1702135430616767,9.516667366027832,-0.01673055354366504
8420,2014-03-25,9.6899995803833,9.81666660308838,9.65999984741211,9.81666660308838,21999300.0,0.013245071416383869,1.4736786628519387,2.111102280855214,62.21192080920587,67.67665411594791,-0.1373343424838911,-0.24784068310817275,-0.5116532152426849,-0.5359337326809168,18.531788364552213,0.25333404541015625,0.22848286259084638,0.20749969482421804,-0.1450807054651957,0.5600800951136318,0.031209494679512062,0.383789894968924,-0.26999950408935725,62.744905543945926,4.780761071384127,0.17629020014470687,3,-0.07166624069213867,-0.2716660499572754,-0.6333329677581787,-0.5083332061767578,-0.39999961853027344,1,-0.03130364725819601,1.1111022808551438,9.563332557678224,-1.78569093064134,9.58666706085205,-2.8095121319873027,9.543333053588867,-0.03130364725819601
8421,2014-03-26,9.550000190734863,9.739999771118164,9.550000190734863,9.726667404174805,16215900.0,-0.014447822054797221,-1.150931988836647,1.3947372383676961,48.33333730697052,65.56057769312099,-0.011036991914073369,-0.07382194619886562,-0.3769524257883372,-0.3868608743755253,20.01987341792529,0.18999958038330078,0.20138433709984582,0.04350028038024867,-0.2514988520762689,0.3384994128367662,-0.1039992858480101,0.19099984660850744,-0.12206678390503178,20.000228881399273,-32.41499301646214,0.14749956622825838,3,0.06833314895629883,-0.1316666603088379,-0.47750043869018555,-0.3683338165283203,-0.2733335494995117,2,-0.008725970029062835,1.4736786628519387,9.6899995803833,1.1111022808551438,9.563332557678224,-1.78569093064134,9.58666706085205,-0.008725970029062835
8422,2014-03-27,9.423333168029783,9.576666831970217,9.41333293914795,9.539999961853027,18337500.0,-0.013263562322016309,-1.3902418600756683,0.6603760344185494,38.636400581306425,63.01590425343709,0.11812332981565987,0.07811496887840441,-0.26200080667283565,-0.25107293984151724,21.17635999301276,0.1633338928222674,0.16504838286454415,-0.09666676521301376,-0.34456782449353085,0.15123429406750333,-0.22061729485327142,0.027283764427243895,0.3933334350585973,2.479393558210678,-43.69633332029883,0.12395052964025852,3,0.19166660308838068,-0.004999637603757989,-0.31666660308837713,-0.2416667938232404,-0.09666633605956676,3,-0.008489556962441469,-1.150931988836647,9.550000190734863,1.4736786628519387,9.6899995803833,1.1111022808551438,9.563332557678224,-0.008489556962441469
8423,2014-03-28,9.526666641235352,9.563332557678224,9.460000038146973,9.463333129882812,11892900.0,0.010965703044029551,-1.9523705722071352,-0.5428580770676916,44.709899610491455,59.86402173471291,0.028207307568692386,-0.0025070067159518317,-0.37985154987414305,-0.34576294032340726,21.719751831811525,0.13999938964844105,0.13221424314097163,-0.007833290100098367,-0.21682719860990218,0.20116061840970545,-0.11233024435500027,0.09666366415480354,0.28193328857422095,28.099241947763787,-12.99795925153989,0.1044969542549022,3,0.0883331298828125,-0.10500001907348633,-0.39499998092651367,-0.3450002670288086,-0.21666622161865234,4,-0.015045497072206482,-1.3902418600756683,9.423333168029783,-1.150931988836647,9.550000190734863,1.4736786628519387,9.6899995803833,-0.015045497072206482
8424,2014-03-31,9.65666675567627,9.69333267211914,9.550000190734863,9.576666831970217,13233000.0,0.0136459182772517,-1.1499892711537085,1.2631531395873834,51.987796480857845,57.123220978178175,-0.09390040587206094,-0.10175777968849609,-0.5017731613273302,-0.4673403630412096,22.820224851840678,0.16666603088378906,0.12060889828527621,0.09933347702026296,-0.045819670292077674,0.2444866243326036,0.02675690336409353,0.1719100506764324,0.14402783432007027,60.3306488605569,21.433292659616363,0.07257657365617003,3,-0.04166698455810547,-0.2350001335144043,-0.5225000381469727,-0.47500038146972656,-0.3033332824707031,0,-0.027614747314001153,-1.9523705722071352,9.526666641235352,-1.3902418600756683,9.423333168029783,-1.150931988836647,9.550000190734863,-0.027614747314001153
8425,2014-04-01,9.706666946411133,9.723333358764648,9.626667022705078,9.6899995803833,12815700.0,0.005177789810906885,2.8666386923267657,0.2083422740385808,53.412468450234776,55.34737829736392,-0.1386207916865736,-0.13726838444878098,-0.5428398293098677,-0.5084351493827803,22.952882939982615,0.09666633605957031,0.12211957254269024,0.13566699028015172,-0.011780651822821397,0.28311463238312484,0.06194316922866605,0.2093908113316374,0.08628041056823932,89.79607923277914,52.51518723794864,0.07372382105148642,4,-0.09166717529296875,-0.2850003242492676,-0.6583340167999268,-0.5250005722045898,-0.25,1,-0.030906612165753078,-1.1499892711537085,9.65666675567627,-1.9523705722071352,9.526666641235352,-1.3902418600756683,9.423333168029783,-0.030906612165753078
8426,2014-04-02,9.739999771118164,9.756667137145996,9.66333293914795,9.66333293914795,22186500.0,0.003434013435410499,-1.434799915413417,4.5998169022143385,62.49998823592519,54.80024104121887,-0.15303571194213106,-0.16100400284516247,-0.5646258703005778,-0.531460635984903,22.779160434070317,0.09333419799804688,0.10571133483088246,0.1576664924621589,-0.00516079520525814,0.32049378012957597,0.07625284862845128,0.23908013629586655,0.045355297504579895,95.14543959645789,53.133344866264096,0.08141364383370815,4,-0.125,-0.31833314895629883,-0.691666841506958,-0.5583333969116211,-0.17666721343993963,2,-0.046201213535909114,2.8666386923267657,9.706666946411133,-1.1499892711537085,9.65666675567627,-1.9523705722071352,9.526666641235352,-0.046201213535909114
8427,2014-04-03,9.696666717529297,9.710000038146973,9.553333282470703,9.666666984558104,20810400.0,-0.004448978912439228,4.5294434440162235,0.39130002114666895,61.48867673487751,53.65403513639306,-0.09573219926326537,-0.11406824717283826,-0.5119457552463214,-0.47786112658121027,22.05724303212889,0.18666648864746094,0.08079402469314978,0.10833344459533656,-0.0622725802524311,0.2789394694431042,0.02303043217145273,0.1936364570192204,0.08124790850395058,79.77516892869313,32.67314837777019,0.08530301242388405,4,-0.08166694641113281,-0.27500009536743164,-0.6483337879180908,-0.5150003433227539,0.0200004577636701,3,-0.04331386119878533,-1.434799915413417,9.739999771118164,2.8666386923267657,9.706666946411133,-1.1499892711537085,9.65666675567627,-0.04331386119878533
8428,2014-04-04,9.58666706085205,9.756667137145996,9.57333278656006,9.756667137145996,13557600.0,-0.011344069037496407,1.1568737447968465,-5.666719649044392,52.050505643076,52.8145548725495,0.01594415572258434,-0.007332281981877742,-0.3915353646198696,-0.3601529408291082,21.083324050741965,0.18333435058593572,0.06665513565499026,0.00016708374023366446,-0.16964150951396917,0.1699756769944365,-0.08473721288686775,0.08507138036733508,0.18395593144349043,17.742009912046736,-29.034511234031516,0.08490429662710147,4,0.02833271026611328,-0.12000036239624023,-0.5366673469543457,-0.4050006866455078,0.2566661834716797,4,-0.027121024150673412,4.5294434440162235,9.696666717529297,-1.434799915413417,9.739999771118164,2.8666386923267657,9.706666946411133,-0.027121024150673412
8429,2014-04-07,9.463333129882812,9.633333206176758,9.423333168029783,9.533332824707033,13876800.0,-0.012865152214671438,-1.8000076294138911,0.4117627259365743,44.89795407683215,50.89078079117465,0.138126960098937,0.10843466821473768,-0.2501974678263288,-0.2315057839447885,20.179218893374202,0.21000003814697443,0.0507268059296031,-0.11483349800109899,-0.29185860371433137,0.06219160771213339,-0.2033460508577143,-0.026320945144483687,0.30014406134977634,11.999965667790562,-32.75346880366199,0.08851255285661598,4,0.12166690826416016,0.003333568572998047,-0.39333343505859375,-0.28166675567626953,0.323333740234375,0,-0.016202822849163745,1.1568737447968465,9.58666706085205,4.5294434440162235,9.696666717529297,-1.434799915413417,9.739999771118164,-0.016202822849163745
8430,2014-04-08,9.420000076293944,9.513333320617676,9.40999984741211,9.4399995803833,18343500.0,-0.004579047677401804,-4.166678587606991,0.28570844686650315,45.697303933012975,50.597888194068254,0.1554836561079913,0.14391993290712435,-0.1883480370731352,-0.18220597788900328,19.075544315362343,0.1033334732055664,0.024559369651637297,-0.14849991798400985,-0.3381067656030048,0.04110692963498508,-0.24330334179350643,-0.053696494174513276,0.33666706085205256,2.8846762235660215,-41.78485593209882,0.09480342380949715,4,0.1633334159851092,0.14499950408935902,-0.3500003814697248,-0.23833370208740057,0.26999950408935725,1,-0.007077134028496301,-1.8000076294138911,9.463333129882812,1.1568737447968465,9.58666706085205,4.5294434440162235,9.696666717529297,-0.007077134028496301
8431,2014-04-09,9.50333309173584,9.510000228881836,9.43000030517578,9.446666717529297,12678600.0,0.008846392225793087,1.2856909306413227,-2.8333889657143065,48.30508817032929,51.672186815070795,0.07245408068085268,0.053345851209329,-0.25589805232870333,-0.2596125379358831,18.53551833829989,0.0900001525878924,0.017157699054145326,-0.05883355140685964,-0.2482527900389897,0.13058568722527042,-0.15354317072292467,0.03587606790920539,0.23946735382080142,26.923002858266827,-15.83203048935053,0.0947096193160647,4,0.08000040054321289,0.1100001335144043,-0.361666202545166,-0.3216667175292969,0.25333404541015625,2,-0.004910502965037367,-4.166678587606991,9.420000076293944,-1.8000076294138911,9.463333129882812,1.1568737447968465,9.58666706085205,-0.004910502965037367
8432,2014-04-10,9.32333278656006,9.56999969482422,9.313332557678224,9.5,20157600.0,-0.018940755147508037,-1.610160943841848,-3.1176727982631505,39.99997102763537,51.14886141697568,0.2646034654704881,0.23239731510011197,-0.05769002153339464,-0.07525776918118865,17.728931793820465,0.2566671371459961,-0.008326261992305461,-0.23066716194152725,-0.4460912461758717,-0.015243077707182806,-0.3383792040586986,-0.12295511982435592,0.40615563507079955,2.2556843848818042,-38.12610349119842,0.10771204211717209,4,0.211667060852049,0.2416667938232422,-0.13666629791259943,-0.1416664123535174,0.4300003051757795,3,0.025741843245596918,1.2856909306413227,9.50333309173584,-4.166678587606991,9.420000076293944,-1.8000076294138911,9.463333129882812,0.025741843245596918
8433,2014-04-11,9.33666706085205,9.41333293914795,9.263333320617676,9.286666870117188,23964600.0,0.0014302046915253275,-2.1034203802176337,-0.28301907162791984,41.326579765571346,49.964281781943846,0.2475119760665745,0.22066299684457746,-0.05916363752313103,-0.08411583436546977,17.066356099771543,0.14999961853027344,-0.011933930032448359,-0.21116623878478968,-0.4442566192979758,0.021924141728396407,-0.32771142904138273,-0.09462104852819664,0.36785200894165015,19.81993592337611,-19.972821019758765,0.1165451902565933,4,0.17333316802978516,0.20333290100097656,-0.11500072479248047,-0.1550006866455078,0.3966655731201172,4,0.04069976062809699,-1.610160943841848,9.32333278656006,1.2856909306413227,9.50333309173584,-4.166678587606991,9.420000076293944,0.04069976062809699
8434,2014-04-14,9.460000038146973,9.466667175292967,9.366666793823242,9.41333293914795,17067000.0,0.01320952932037689,2.333269756500869,0.9333384195769517,41.176487805163625,48.604728376935945,0.10431824298617975,0.0956719673189248,-0.17046272571878518,-0.20343413465560545,15.835702378095606,0.1300001144409162,0.008089660442490043,-0.08366661071777415,-0.3200516917784455,0.1527184703428972,-0.20185915124810982,0.03452592981256153,0.20922417171264662,64.1305125278713,26.115748426361662,0.11819254053033605,4,0.05000019073486328,0.07999992370605469,-0.20000028610229492,-0.2783336639404297,0.4266672134399414,0,0.040521480404966725,-2.1034203802176337,9.33666706085205,-1.610160943841848,9.32333278656006,1.2856909306413227,9.50333309173584,0.040521480404966725
8435,2014-04-15,9.43000030517578,9.513333320617676,9.303333282470703,9.423333168029783,44625900.0,-0.003171219117359514,1.423079674063102,0.14286590100952304,44.97207306635248,46.65718224698342,0.10163351038920432,0.12001094192694772,-0.11896565991171393,-0.16779703299188675,14.661560437433213,0.21000003814697266,0.01452424637695593,-0.10616636276245295,-0.3471708364716388,0.13483811094673293,-0.22666859961704588,0.014335874092139989,0.20675263354448425,54.34798157748158,13.473923031175566,0.12050223685459305,4,0.07999992370605646,0.10999965667724787,-0.17000055313110174,-0.2483339309692365,0.3866662979126012,1,0.03782254012713526,2.333269756500869,9.460000038146973,-2.1034203802176337,9.33666706085205,-1.610160943841848,9.32333278656006,0.03782254012713526
8436,2014-04-16,9.263333320617676,9.283332824707033,9.046667098999023,9.083333015441896,49463400.0,-0.017674122923052926,1.1515133124680115,26.998140466313565,43.51352103702017,44.65994272499926,0.21632344788966051,0.2811398407348946,0.06415904074131618,0.0035421715831738254,14.390076308842826,0.38333320617675604,-0.0028205790514377327,-0.26016664505004883,-0.5303493895842646,0.01001609948416693,-0.3952580173171576,-0.12507527278294006,0.34354604865438176,41.40124718908641,-4.150631977813887,0.13509137226710816,4,0.13833379745483398,0.1683335304260254,-0.003333568572998047,-0.08166694641113281,0.5466670989990234,2,0.046059689854405006,1.423079674063102,9.43000030517578,2.333269756500869,9.460000038146973,-2.1034203802176337,9.33666706085205,0.046059689854405006
8437,2014-04-17,9.383333206176758,9.416666984558104,9.213333129882812,9.25,25976100.0,0.012954287771551387,1.0333307902115425,0.7407387784512428,44.26666259765625,43.79507127550818,0.05275033845628485,0.1565657767204005,-0.03936878201105998,-0.11178540768827006,13.80802943383051,0.2033338546752912,-0.02539645406459634,-0.13216676712036168,-0.4092634707001803,0.14492993645945695,-0.270715118910271,0.006381584669547635,0.16752493606799668,72.14280605311289,23.376037275475127,0.13854835178990973,4,-0.04333305358886719,0.04833364486694336,-0.08749985694885254,-0.20166683197021484,0.3899993896484375,3,0.03978692035826725,1.1515133124680115,9.263333320617676,1.423079674063102,9.43000030517578,2.333269756500869,9.460000038146973,0.03978692035826725
8438,2014-04-21,9.393333435058594,9.44333267211914,9.350000381469727,9.42666721343994,13813500.0,0.001065743767391103,1.8000514999356252,-0.2500035762820838,38.34808433855941,43.06730797125565,0.013903832832294682,0.13843654782759174,-0.038029027295522155,-0.1186044509988946,12.728432410966958,0.09333229064941406,-0.06418797546011668,-0.1124998569488529,-0.392615729236816,0.1676160153391102,-0.25255779309283355,0.02755807919512776,0.1071056028615871,74.28571428571429,25.86711243124993,0.14005793614398143,4,-0.08500003814697266,0.03833341598510742,-0.06666707992553711,-0.21166706085205078,0.4699993133544922,0,0.03832501626458029,1.0333307902115425,9.383333206176758,1.1515133124680115,9.263333320617676,1.423079674063102,9.43000030517578,0.03832501626458029
8439,2014-04-22,9.403332710266113,9.479999542236328,9.396666526794434,9.399999618530273,19035000.0,0.0010645076400885856,-15.667811158798283,-0.09999141704575247,36.08557527164427,41.99933811999246,-0.006148090641353576,0.12209580056326175,-0.0387024171449184,-0.12559821439816865,12.118433607794774,0.08666610717773438,-0.10190390987118647,-0.09450058937072825,-0.37683241736092477,0.18783123861946827,-0.23566650336582562,0.04666532462436912,-0.35666561126708984,76.42841815933869,31.870522284821902,0.14116591399509787,4,-0.09499931335449219,0.02833414077758789,0.006666898727416992,-0.2216663360595703,0.43666744232177734,1,0.035093932531577554,1.8000514999356252,9.393333435058594,1.0333307902115425,9.383333206176758,1.1515133124680115,9.263333320617676,0.035093932531577554
8440,2014-04-23,9.386667251586914,9.43000030517578,9.350000381469727,9.396666526794434,12463800.0,-0.0017722927809418199,1.086950031720019,-3.0,33.54038757141461,40.35881583122416,0.005913762481167595,0.12107896720805655,-0.010778158846283858,-0.10445015442613581,10.939918241701974,0.07999992370605291,-0.1225304998876684,-0.09599943161010671,-0.36723751925765136,0.17523865603743793,-0.23161847543387992,0.0396196122136665,-0.33133350372314396,78.4617348398484,38.637954978764384,0.13561904382377246,4,-0.07833385467529297,0.04499959945678711,0.07499933242797852,-0.2050008773803711,0.4133329391479492,2,0.053267042135265896,-15.667811158798283,9.403332710266113,1.8000514999356252,9.393333435058594,1.0333307902115425,9.383333206176758,0.053267042135265896
8441,2014-04-24,9.466667175292967,9.506667137145996,9.353333473205566,9.436667442321776,15913800.0,0.008522718613736657,1.7878935002556688,-3.0001907486886026,39.63964815390765,40.318779956365525,-0.08921622102325522,0.036381118628655784,-0.080936606744201,-0.180468028526942,10.308377581146768,0.1533336639404297,-0.12328203902258572,-0.01183285713196014,-0.2812700637013119,0.25760434943739163,-0.14655146041663514,0.12288574615271486,-0.4028401115417459,86.3636806975672,49.46220930711422,0.13471860328467558,4,-0.18666696548461736,-0.0350003242492658,-0.0050005912780743955,-0.285000801086424,0.3833332061767596,3,0.03697176855534501,1.086950031720019,9.386667251586914,-15.667811158798283,9.403332710266113,1.8000514999356252,9.393333435058594,0.03697176855534501
8442,2014-04-25,9.34333324432373,9.486666679382324,9.31666660308838,9.44333267211914,12513300.0,-0.013028231444655147,-1.2174013098562924,-3.3333439298089456,39.16911452585106,40.079061596396606,0.04163108321870368,0.1617050584066213,0.050148881815474056,-0.05366912704841731,10.568028836706505,0.17000007629394354,-0.1253333397492753,-0.1311667919158932,-0.4063660948668364,0.14403251103505,-0.2687664433913639,0.0064328595595775084,-0.2617925776367187,14.035034884303768,-24.245276560973537,0.1375996514754716,4,-0.06333303451538086,0.0883336067199707,0.12999987602233887,-0.1616668701171875,0.3433341979980451,4,0.04994654082112282,1.7878935002556688,9.466667175292967,1.086950031720019,9.386667251586914,-15.667811158798283,9.403332710266113,0.04994654082112282
8443,2014-04-28,9.383333206176758,9.43000030517578,9.286666870117188,9.386667251586914,11462700.0,0.0042811233215220845,2.185182045522063,0.03334064487826278,46.153846153846146,40.63210141291689,0.009998278240269443,0.116383370988693,0.018740035571198632,-0.09025567855655225,10.89669913767855,0.14333343505859197,-0.13700363070055133,-0.08400015830993723,-0.3609392282509045,0.19293891163103005,-0.22246969328042177,0.0544693766605473,-0.2847874806713868,43.93919033148812,2.2381523083532358,0.13846953497048373,4,-0.1033329963684082,0.04833364486694336,0.08999991416931152,-0.20166683197021484,0.323333740234375,0,0.04156299057905266,-1.2174013098562924,9.34333324432373,1.7878935002556688,9.466667175292967,1.086950031720019,9.386667251586914,0.04156299057905266
8444,2014-04-29,9.390000343322754,9.446666717529297,9.359999656677246,9.41333293914795,11373000.0,0.0007105297232339325,-1.0799935913574878,6.998283752860412,48.504996335798715,41.02464844285536,-0.008540673359895834,0.09350813234487987,0.019199232046545944,-0.09386178811839585,10.547490743992544,0.08666706085205078,-0.12133036614067372,-0.06399970054626536,-0.3279295734303993,0.19993017233786858,-0.19596463698833233,0.06796523589580161,-0.27512976135175826,46.96970353769393,0.34384105992639036,0.13196493644206694,4,-0.11333322525024414,0.041666507720947266,0.08333277702331543,-0.20833396911621094,0.5399999618530256,1,0.05040813501427821,2.185182045522063,9.383333206176758,-1.2174013098562924,9.34333324432373,1.7878935002556688,9.466667175292967,0.05040813501427821
8445,2014-04-30,9.40666675567627,9.453332901000977,9.34000015258789,9.386667251586914,18561600.0,0.0017749107288762556,1.0000168297752383,-0.8571486961497589,44.839874318597836,41.172021029697326,-0.03225721699487316,0.05608983644240695,0.011289263657941362,-0.10622147159113737,10.075754761598365,0.11333274841308594,-0.10751841084022651,-0.032333278656006215,-0.26843317515919374,0.2037666178471813,-0.15038322690759998,0.08571666959558755,-0.27612431149827366,54.54533632150923,5.20300280035449,0.11804994825159378,4,-0.046666622161865234,0.02500009536743164,0.06833314895629883,-0.22500038146972656,0.7233333587646484,2,0.04606662574180542,-1.0799935913574878,9.390000343322754,2.185182045522063,9.383333206176758,-1.2174013098562924,9.34333324432373,0.04606662574180542
8446,2014-05-01,9.289999961853027,9.4399995803833,9.236666679382324,9.396666526794434,21174600.0,-0.012402564782348802,1.103450997415205,-5.333460493061847,48.091631395262375,41.59701756276468,0.09900105600331699,0.1447358944455246,0.13897610106349134,0.012094866198196996,9.61294771283332,0.20333290100097656,-0.10540013688506278,-0.1265000820159905,-0.3245193282887655,0.0715191642567845,-0.225509705152378,-0.027490458879602997,-0.14441252995631082,21.33331298828125,-32.56209904285985,0.09900962313638792,5,0.08166694641113281,0.11166715621948242,0.2283334732055664,-0.07500028610229492,0.8500003814697266,3,0.05489776436770932,1.0000168297752383,9.40666675567627,-1.0799935913574878,9.390000343322754,2.185182045522063,9.383333206176758,0.05489776436770932
8447,2014-05-02,9.276666641235352,9.369999885559082,9.263333320617676,9.283332824707033,16391100.0,-0.0014352336568811408,-5.4000915541313805,0.062495529647395236,46.56485632074079,42.50999222745149,0.10684883069645679,0.1317451798823157,0.16060777446961794,0.026112129017192842,9.85650289967275,0.10666656494140625,-0.10886697008534973,-0.11883339881896937,-0.27677757033901074,0.039110772701071994,-0.19780548457898917,-0.03986131305894958,-0.116636021128663,18.46155877653604,-38.10238107048019,0.07897208576002057,5,0.0950002670288086,0.1250004768371582,0.2416667938232422,-0.06166696548461914,0.8466663360595703,4,0.06180385287166312,1.103450997415205,9.289999961853027,1.0000168297752383,9.40666675567627,-1.0799935913574878,9.390000343322754,0.06180385287166312
8448,2014-05-05,9.326666831970217,9.33666706085205,9.19333267211914,9.25,13613100.0,0.005389887625433465,1.9655199629055966,-11.500858369095914,41.666666666666764,43.130113493565105,0.051850078406161515,0.06457867982252274,0.11998042375570606,-0.024662808207713383,10.000067568202335,0.14333438873291016,-0.09596026606955022,-0.05583319664001252,-0.18826660870653278,0.07660021542650775,-0.12204990267327354,0.010383509393248502,-0.15277075118195604,51.28232402890433,-4.145854823739398,0.06621670603326045,5,0.02333307266235174,0.07500028610229315,0.1899998188018781,-0.1116671562194842,0.7933330535888654,0,0.03859906404263724,-5.4000915541313805,9.276666641235352,1.103450997415205,9.289999961853027,1.0000168297752383,9.40666675567627,0.03859906404263724
8449,2014-05-06,9.3100004196167,9.373332977294922,9.279999732971193,9.279999732971193,19622100.0,-0.0017869634086625785,-5.222073876280102,0.39131246035000694,42.3728813559323,44.11150169184484,0.06021754692582881,0.07290676820971953,0.14204325982868227,-0.008396911900415915,10.965301597113372,0.09333324432372869,-0.09293167367020949,-0.06483297348022532,-0.19530180261980412,0.06563585565935348,-0.1300673880500156,0.00040144108956496893,-0.12279349657412908,44.87217107434985,-10.250943314218027,0.06523441456978975,5,0.03999948501586914,0.09166669845581055,0.20833277702331543,-0.0950007438659668,0.6866664886474609,1,0.04260649934651295,1.9655199629055966,9.326666831970217,-5.4000915541313805,9.276666641235352,1.103450997415205,9.289999961853027,0.04260649934651295
8450,2014-05-07,9.353333473205566,9.366666793823242,9.279999732971193,9.33666706085205,14380500.0,0.0046544631187730445,3.00004401602175,0.5555343632780544,56.78394488422178,46.016423550768636,0.013028979341246583,0.025637589130226957,0.108804877134272,-0.04847624624860458,12.059352320074316,0.086667060852049,-0.0820993430137964,-0.018166589736939187,-0.1471749889142977,0.11084180944041933,-0.08267078932561844,0.04633760985174007,-0.16000080108642578,64.86512609752985,7.675556303190874,0.06450419958867924,5,-0.013333797454833984,0.04833364486694336,0.16499972343444824,-0.13833379745483398,0.7633333206176758,2,0.06165361618103171,-5.222073876280102,9.3100004196167,1.9655199629055966,9.326666831970217,-5.4000915541313805,9.276666641235352,0.06165361618103171
8451,2014-05-08,9.456666946411133,9.476667404174805,9.363332748413086,9.363332748413086,14760600.0,0.011047769600173618,-1.428577267339682,5.60013733119707,55.67014414270924,47.849871285975105,-0.10266893977259528,-0.08576865465417427,0.018049560773421902,-0.14754951845239184,12.91001265530668,0.12333393096923828,-0.06662931131651995,0.08750019073486293,-0.032867323355947775,0.20786770482567363,0.027316433689456687,0.14768394778026916,-0.2508008956909187,92.94104975462642,36.08797177627664,0.06018375704540553,5,-0.12166690826416016,-0.05499982833862305,0.061666250228881836,-0.2416672706604004,0.630000114440918,3,0.07120195432972487,3.00004401602175,9.353333473205566,-5.222073876280102,9.3100004196167,1.9655199629055966,9.326666831970217,0.07120195432972487
8452,2014-05-09,9.563332557678224,9.563332557678224,9.423333168029783,9.44333267211914,22032900.0,0.011279408682947523,1.3333253860397742,1.2857011484857346,61.4349551408129,49.54777228452697,-0.19539354548698107,-0.18291007997244257,-0.07722557875705505,-0.2508349087541024,13.02664316685222,0.13999938964844105,-0.0433032230994872,0.182165813446046,0.03595816078061631,0.32837346611147566,0.10906198711333204,0.25526963977875994,-0.34543446350097895,100.0,43.478587560161934,0.07310382633271441,5,-0.1849999427795428,-0.16166543960571467,-0.044999361038209784,-0.348332881927492,0.5900001525878888,4,0.060299877910397814,-1.428577267339682,9.456666946411133,3.00004401602175,9.353333473205566,-5.222073876280102,9.3100004196167,0.060299877910397814
8453,2014-05-12,9.716667175292967,9.723333358764648,9.5600004196167,9.583333015441896,19415100.0,0.016033596728959543,1.2272694761071845,1.1111190584046142,67.66924409806208,51.677133147000674,-0.33131340108395513,-0.32287008234736625,-0.21983963005065554,-0.40130040123288246,13.139259433389917,0.16333293914794922,-0.028880488478577604,0.31650042533874334,0.1088065554053923,0.5241942952720944,0.21265349037206782,0.42034736030541886,-0.4780430133056619,98.49635058478799,42.65507887894207,0.10384693496667537,5,-0.25833415985107244,-0.3150000572204572,-0.19833397865295233,-0.5016674995422346,0.5500001907348651,0,0.04185239595691859,1.3333253860397742,9.563332557678224,-1.428577267339682,9.456666946411133,3.00004401602175,9.353333473205566,0.04185239595691859
8454,2014-05-13,9.84333324432373,9.853333473205566,9.729999542236328,9.733332633972168,17117100.0,0.01303595839454541,-1.1142936550754492,0.8249994635615443,72.90965963403794,54.79599818204957,-0.4323811376213751,-0.4420072505796746,-0.3329101634517464,-0.5234268597659995,13.842860523288348,0.13666629791259943,0.00033267661722646835,0.42399983406066966,0.1373242117073481,0.7106754564139912,0.2806620228840089,0.5673376452373304,-0.5659323465942379,98.2557752701336,43.405541770886316,0.1433378111766609,5,-0.32000017166137695,-0.39333295822143555,-0.30250000953674316,-0.628333568572998,0.4333333969116211,1,0.028107007491074754,1.2272694761071845,9.716667175292967,1.3333253860397742,9.563332557678224,-1.428577267339682,9.456666946411133,0.028107007491074754
8455,2014-05-14,9.786666870117188,9.876667022705078,9.74666690826416,9.876667022705078,15083700.0,-0.0057568277736832485,1.8888865341414827,-0.8181786655569427,66.43834005804355,56.83452136680303,-0.3532959725236715,-0.3765565134556059,-0.27054860112992785,-0.46388812609098196,14.27170077377571,0.13000011444091797,0.017267095588062276,0.34950013160705495,0.01900501012084277,0.6799952530932671,0.18425257086394886,0.514747692350161,-0.45167271484008786,82.46753488026455,30.29803085228282,0.16524756074310576,5,-0.2516670227050781,-0.3249998092651367,-0.2608335018157959,-0.5716671943664551,0.5466661453247088,2,0.02145776911935071,-1.1142936550754492,9.84333324432373,1.2272694761071845,9.716667175292967,1.3333253860397742,9.563332557678224,0.02145776911935071
8456,2014-05-15,9.6899995803833,9.766667366027832,9.613332748413086,9.763333320617676,20341800.0,-0.009877447655754268,2.8332777036048062,0.8148179544780232,68.30984070953357,59.25063074333556,-0.21671128190594402,-0.2595951001882266,-0.17177101441995468,-0.3646153013897848,13.20258417894678,0.17333412170410156,0.02989895322078162,0.23149952888488734,-0.10674129288867462,0.5697403506584493,0.06237911799810547,0.4006199397716692,-0.2900046810148442,58.823405665239825,1.7545462440079191,0.16912041088678129,5,-0.1549997329711914,-0.22833251953125,-0.11583304405212402,-0.47499990463256836,0.5800008773803711,3,0.04403170608012186,1.8888865341414827,9.786666870117188,-1.1142936550754492,9.84333324432373,1.2272694761071845,9.716667175292967,0.04403170608012186
8457,2014-05-16,9.756667137145996,9.756667137145996,9.670000076293944,9.710000038146973,13917600.0,0.00688003711554952,2.71426819798103,-0.636366000832293,69.17809360042712,62.307455958197835,-0.2325896911780756,-0.3129019928245782,-0.23755182236202899,-0.42932767825564255,12.923473677808856,0.08666706085205256,0.04864238589668801,0.27950038909912145,-0.08170146416857449,0.6407022423668174,0.09889946246527437,0.46010131573296853,-0.2994715829771444,62.10529168887724,3.2361741560551494,0.18060092663384772,5,-0.17833375930786133,-0.2950000762939453,-0.15833377838134766,-0.5416674613952637,0.33333301544189453,4,0.03382301753942851,2.8332777036048062,9.6899995803833,1.8888865341414827,9.786666870117188,-1.1142936550754492,9.84333324432373,0.03382301753942851
8458,2014-05-19,9.75333309173584,9.803333282470703,9.720000267028807,9.726667404174805,18600300.0,-0.0003417197044124354,-3.1666547457260616,0.5714022969714309,68.72846861727223,65.23585454279116,-0.18144964675144593,-0.2964120247646136,-0.23485590670144063,-0.4248895713406533,12.88121321431256,0.08333301544189631,0.07456462787497742,0.25816636085510325,-0.12088426392618246,0.637216985636389,0.0686410484644604,0.4476916732457461,-0.24580096134264018,53.16449736714398,-6.911985945542369,0.18952531239064313,5,-0.17499971389770508,-0.29166603088378906,-0.20333337783813477,-0.5383334159851074,0.46000003814697266,0,0.041011581863147795,2.71426819798103,9.756667137145996,2.8332777036048062,9.6899995803833,1.8888865341414827,9.786666870117188,0.041011581863147795
8459,2014-05-20,9.733332633972168,9.786666870117188,9.666666984558104,9.75,23315400.0,-0.0020506279828194085,1.666631345829885,-0.6250491756374951,66.7807480972275,66.34661045534735,-0.10625873166102551,-0.26395425916099136,-0.21595407724831617,-0.40452883044767773,12.931658671047408,0.11999988555908381,0.10593202346320396,0.22166590690612864,-0.16910163720470628,0.6124334510169636,0.026282134850710293,0.417049678961547,-0.18150431650154353,45.56941396319072,-14.578548234834422,0.1953837720554175,5,-0.11333274841308594,-0.2716655731201172,-0.20833253860473633,-0.5183329582214355,0.483334541320799,1,0.054794668189410256,-3.1666547457260616,9.75333309173584,2.71426819798103,9.756667137145996,2.8332777036048062,9.6899995803833,0.054794668189410256
8460,2014-05-21,9.886667251586914,9.90666675567627,9.75,9.763333320617676,16119000.0,0.015753557736182033,-1.088882107230731,-7.399725353321508,79.5378942746667,68.99858269223151,-0.19666546459582257,-0.39833220328587515,-0.3680908916251191,-0.55698045942904,12.984940488311313,0.17333412170410156,0.14556706483225668,0.3500005245208744,-0.06997994464665602,0.7699809936884048,0.14001028993710918,0.5599907591046396,-0.2958582894881552,93.18200290653255,26.962464927479928,0.20999023458376503,5,-0.22166728973388672,-0.4100003242492676,-0.3616671562194824,-0.6716675758361816,0.36999988555908203,2,0.0394470026879723,1.666631345829885,9.733332633972168,-3.1666547457260616,9.75333309173584,2.71426819798103,9.756667137145996,0.0394470026879723
8461,2014-05-22,9.81666660308838,9.899999618530273,9.8100004196167,9.883333206176758,12692700.0,-0.00708030792553449,-1.2500089408118258,-0.540537405760666,75.31240919636835,70.54052203173768,-0.07848179909942665,-0.3170198094543011,-0.2982184786630224,-0.48574976786805735,13.518471475693039,0.08999919891357422,0.18815497762814992,0.2624999046325698,-0.1740408240735647,0.6990406333387043,0.044229540279502544,0.480770268985637,-0.18163754988876946,62.499900658831656,-9.357496028631012,0.21827036435306751,5,-0.08333301544189631,-0.3399996757507342,-0.29166650772094904,-0.6016669273376483,0.4533338546752912,3,0.05263155338197678,-1.088882107230731,9.886667251586914,1.666631345829885,9.733332633972168,-3.1666547457260616,9.75333309173584,0.05263155338197678
8462,2014-05-23,9.8100004196167,9.873332977294922,9.756667137145996,9.786666870117188,10697100.0,-0.000679067930206001,-1.7999908446916377,-0.35000357628210643,73.61557659224289,71.2012256422022,-0.03704143438836205,-0.28838516196680786,-0.2871398643308325,-0.47814593231021973,13.753268928048524,0.11666584014892578,0.21842577570302701,0.23250036239624094,-0.2064717196841741,0.671472444476656,0.01301432135603342,0.45198640343644847,-0.1369420880703558,59.72232156339189,-14.128884939122798,0.2194860410402079,5,-0.050000667572021484,-0.26000070571899414,-0.39333343505859375,-0.5950007438659668,0.5133323669433612,4,0.04689092950772222,-1.2500089408118258,9.81666660308838,-1.088882107230731,9.886667251586914,1.666631345829885,9.733332633972168,0.04689092950772222
8463,2014-05-27,9.773332595825195,9.873332977294922,9.763333320617676,9.84000015258789,14776200.0,-0.0037378004304852164,-1.5384700030811216,-2.857154534679364,72.204321862783,71.12285477872943,0.009509730855794984,-0.23294466991027818,-0.24553504115296576,-0.44303278508439803,13.843206926261384,0.1099996566772461,0.24451408307200673,0.1763325691223141,-0.2609684744703653,0.6136336127149935,-0.042317952674025605,0.3949830909186538,-0.06756908490066138,44.444047079767394,-31.70660873938018,0.21865052179633976,5,-0.013332843780517578,-0.22333288192749023,-0.3874990940093994,-0.5316658020019531,0.5666675567626953,1,0.03240118492416433,-1.7999908446916377,9.8100004196167,-1.2500089408118258,9.81666660308838,-1.088882107230731,9.886667251586914,0.03240118492416433
8464,2014-05-28,9.863332748413086,9.916666984558104,9.793333053588867,9.793333053588867,17261400.0,0.009208747549053653,-2.5238419618528103,-1.0499814035991188,73.3943565483445,71.89574549987398,-0.08644585643918035,-0.3011034885639532,-0.33213707766247325,-0.5313124146523514,14.141753135337387,0.14333438873290838,0.2614620329756292,0.24266610145568812,-0.19867993402240458,0.6840121369337808,0.021993083716640882,0.46333911919473536,-0.12944278322330938,67.99951934906203,-9.18299468667017,0.22067301773904657,5,-0.09833288192749023,-0.3083329200744629,-0.4933326244354248,-0.5899996757507324,0.5366668701171875,2,0.035485001915406045,-1.5384700030811216,9.773332595825195,-1.7999908446916377,9.8100004196167,-1.2500089408118258,9.81666660308838,0.035485001915406045
8465,2014-05-29,9.84000015258789,9.916666984558104,9.793333053588867,9.899999618530273,14017800.0,-0.002365589443279137,1.6428454653206985,-0.8571389645776567,68.97681542037985,71.96985380107911,-0.06118678360023644,-0.25680881980443004,-0.3067894944344225,-0.5073355422475938,14.343886413970106,0.1233339309692365,0.25888813090395857,0.1976668357849114,-0.24198790339189635,0.6373215749617192,-0.022160533803493365,0.41749420537331616,-0.0768658642991813,52.083184321579864,-22.15149669034045,0.2198273695884043,5,-0.04833316802978693,-0.2850003242492676,-0.4700000286102295,-0.4983334541320801,0.49666690826416016,3,0.03827916838050194,-2.5238419618528103,9.863332748413086,-1.5384700030811216,9.773332595825195,-1.7999908446916377,9.8100004196167,0.03827916838050194
8466,2014-05-30,9.800000190734863,9.859999656677246,9.766667366027832,9.829999923706056,28925100.0,-0.004065036710645509,1.0740693645293575,0.5000000000000296,62.54415353602335,71.23274934947871,-0.004405606710593091,-0.1861878264706167,-0.26315609355736314,-0.46579965005349067,13.922314785314505,0.09333229064941406,0.23661319760576482,0.13216686248779297,-0.27972796681624956,0.5440616917918355,-0.0737805521642283,0.33811427713981423,0.11666679382324041,27.083184321579584,-42.07920912368752,0.2059474146520212,5,-0.008333206176759589,-0.24500036239624023,-0.43000006675720215,-0.40833330154418945,0.5,4,0.04659866709419824,1.6428454653206985,9.84000015258789,-2.5238419618528103,9.863332748413086,-1.5384700030811216,9.773332595825195,0.04659866709419824
8467,2014-06-02,9.850000381469727,9.869999885559082,9.783332824707033,9.81999969482422,11445900.0,0.0051020601797675535,1.4762125340598948,-1.000031789426718,57.936462884079255,70.03363760134616,-0.044448410999264,-0.20135663029090622,-0.30972657137336057,-0.514649474020441,13.501578844941514,0.086667060852049,0.22750210146682903,0.1535003662109382,-0.22196013526557934,0.5289608676874558,-0.034229884527320564,0.341230616949197,0.06666660308837713,56.52187433916798,-8.561082927818504,0.1877302507382584,6,-0.05833339691162287,-0.2950005531311035,-0.49416685104370117,-0.45833349227905273,0.5166664123535156,0,0.04263960000286593,1.0740693645293575,9.800000190734863,1.6428454653206985,9.84000015258789,-2.5238419618528103,9.863332748413086,0.04263960000286593
8468,2014-06-03,9.686667442321776,9.81999969482422,9.646666526794434,9.779999732971193,25263300.0,-0.016582023636792953,1.0000110040054375,-3.111005149723743,41.06473060823092,67.17630232479098,0.12117653347633528,-0.010193100296332247,-0.14618814738605224,-0.35046557708723647,12.371103849369861,0.20333385467529297,0.22001505567101987,-0.027832603454591265,-0.3607464908059992,0.30508128389681666,-0.19428954713029611,0.13862434022111358,0.22699954986572202,14.815128781135087,-44.16851611446005,0.1664569436757041,6,0.09499931335449396,-0.13166761398315252,-0.3308339118957502,-0.2716674804687482,0.5933322906494176,1,0.06572594218075922,1.4762125340598948,9.850000381469727,1.0740693645293575,9.800000190734863,1.6428454653206985,9.84000015258789,0.06572594218075922
8469,2014-06-04,9.706666946411133,9.75,9.65666675567627,9.68000030517578,18167400.0,0.002064642376590431,-1.5454379941739493,-0.28571720515808147,45.23812226955252,63.365216546444955,0.10839568242017705,0.0011050079204473207,-0.16499327812674203,-0.3717778144336865,11.47380658913278,0.09333324432373047,0.2061956780171208,-0.0276664257049557,-0.3010562807770736,0.24572342936716218,-0.16436135324101464,0.10902850183110324,0.19632002716064179,22.22233995959268,-32.39488973218273,0.1366949275360589,6,0.07499980926513672,-0.15166711807250977,-0.3508334159851074,-0.29166698455810547,0.6266660690307635,2,0.06524723776691665,1.0000110040054375,9.686667442321776,1.4762125340598948,9.850000381469727,1.0740693645293575,9.800000190734863,0.06524723776691665
8470,2014-06-05,9.93000030517578,9.979999542236328,9.716667175292967,9.739999771118164,25506900.0,0.023008243715132437,-1.225352793739555,7.125026822115188,62.41378732018769,61.932036337980435,-0.12085350229159353,-0.1863658697167665,-0.38859596649413497,-0.5963094917333258,10.993461490310724,0.2733325958251953,0.19854433279452266,0.16683359146117915,-0.0539410996112597,0.387608282533618,0.056446245924959726,0.2772209369973986,-0.2833337783813459,85.00021457692529,29.63796953320434,0.11038734553621973,6,-0.11666727066039861,-0.3433341979980451,-0.575833320617674,-0.5150003433227521,0.413332939147951,3,0.04733124863143434,-1.5454379941739493,9.706666946411133,1.0000110040054375,9.686667442321776,1.4762125340598948,9.850000381469727,0.04733124863143434
8471,2014-06-06,10.130000114440918,10.149999618530273,9.93000030517578,9.94333267211914,21552600.0,0.020140967081430317,-1.0625047497708757,0.9824574612257282,66.96964547664538,61.193599547358495,-0.3036666147163416,-0.351348630438693,-0.5820333538201119,-0.7939617297484638,11.64734539499013,0.21999931335449396,0.2003462517965655,0.33316674232482946,0.10399077508611931,0.5623427095635396,0.21857875870547439,0.44775472594418453,-0.4766669273376465,96.02658668430017,39.80225519770497,0.11458798361935527,6,-0.23166704177856445,-0.45833396911621094,-0.7341666221618652,-0.7116665840148926,0.25333309173583984,4,0.020401475229651522,-1.225352793739555,9.93000030517578,-1.5454379941739493,9.706666946411133,1.0000110040054375,9.686667442321776,0.020401475229651522
8472,2014-06-09,10.140000343322754,10.170000076293944,10.06666660308838,10.119999885559082,20094600.0,0.0009871894144977134,1.5833392938035211,0.10714486422969832,67.4698774415602,60.66755016722263,-0.2927158013087041,-0.3330045441719207,-0.5811361728212461,-0.8039274697475918,12.979445938678907,0.10333347320556285,0.17456737874425698,0.31433358192443883,0.06466375075026853,0.5640034130986091,0.18949866633735368,0.439168497511524,-0.46680049896240305,94.26756931599745,36.10065105128672,0.12483491558708475,6,-0.23166704177856445,-0.45833396911621094,-0.753333330154419,-0.7216668128967285,0.2566661834716797,0,0.015779077119802087,-1.0625047497708757,10.130000114440918,-1.225352793739555,9.93000030517578,-1.5454379941739493,9.706666946411133,0.015779077119802087
8473,2014-06-10,10.123332977294922,10.133333206176758,10.046667098999023,10.116666793823242,14469000.0,-0.0016437244046848543,5.499964237179029,0.33330154491703223,67.67369877719582,60.03192152598389,-0.2471726209061309,-0.2996730846751703,-0.5568716485332512,-0.7891850054399328,13.580127920195395,0.09333324432373047,0.15688903477836647,0.27733292579650914,0.000300995494626477,0.5543648560983918,0.13881696064556692,0.41584889094745137,-0.42032511901855507,90.90900646331141,29.86187256193972,0.13851596515094153,6,-0.21499967575073242,-0.4416666030883789,-0.7366659641265869,-0.7049994468688965,0.13000011444091797,1,0.024036927074717385,1.5833392938035211,10.140000343322754,-1.0625047497708757,10.130000114440918,-1.225352793739555,9.93000030517578,0.024036927074717385
8474,2014-06-11,10.119999885559082,10.166666984558104,10.076666831970217,10.096667289733887,14050800.0,-0.00032924845436932415,-1.8421020930583216,3.500143061516452,62.23771886563498,59.28313301990112,-0.22752965924038016,-0.2893871026214221,-0.550014425840816,-0.77722420348071,13.59661820432885,0.09000015258788707,0.14344664874804813,0.260166501998901,-0.04272773179736866,0.5630607357951707,0.10871938510076617,0.41161361889703585,-0.3889724942016599,88.97053564291073,30.666845082389074,0.15144711689813517,6,-0.21166658401489258,-0.39499998092651367,-0.744166374206543,-0.7016663551330566,0.2433328628540039,2,0.015810261780775825,5.499964237179029,10.123332977294922,1.5833392938035211,10.140000343322754,-1.0625047497708757,10.130000114440918,0.015810261780775825
8475,2014-06-12,9.99666690826416,10.113332748413086,9.966667175292967,10.106666564941406,18235800.0,-0.01218705323019953,1.378385901966423,-4.714420011444454,58.94041680008626,58.88271782701922,-0.08899523936504394,-0.15759475060743355,-0.42612969981870563,-0.6458398810190129,13.188518420192969,0.15333271026611506,0.13153701797390482,0.12633352279663157,-0.18041630810824927,0.4330833537015124,-0.02704139265580885,0.279708438249072,-0.239301155810546,27.777777777778518,-28.756052942289017,0.15337491545244006,6,-0.0883336067199707,-0.2716670036315918,-0.6208333969116211,-0.5750002861022949,0.3833332061767578,3,0.033677835849408755,-1.8421020930583216,10.119999885559082,5.499964237179029,10.123332977294922,1.5833392938035211,10.140000343322754,0.033677835849408755
8476,2014-06-13,10.116666793823242,10.16333293914795,10.046667098999023,10.046667098999023,14538300.0,0.01200398959575999,-2.333324250681199,-0.6363628482005843,63.69046453310395,59.522051343577516,-0.17807903188905527,-0.25717643110106536,-0.5452466326055081,-0.755997633489681,13.764154012691554,0.16666603088378906,0.11320642131409286,0.22500004768371618,-0.0882212631378092,0.5382213585052416,0.06838939227295349,0.38161070309447886,-0.33454298193920806,73.77046104779413,16.91126471410088,0.15661065541076255,6,-0.20833349227905273,-0.35000038146972656,-0.7458333969116211,-0.695000171661377,0.33333301544189453,4,0.02240525017972117,1.378385901966423,9.99666690826416,-1.8421020930583216,10.119999885559082,5.499964237179029,10.123332977294922,0.02240525017972117
8477,2014-06-16,10.08666706085205,10.116666793823242,10.039999961853027,10.08666706085205,15720300.0,-0.002965377192170382,1.5555838128238548,0.0,64.07192655898122,62.078406449216445,-0.12401966767845174,-0.21205867679728385,-0.5132973742441855,-0.717188315530759,14.352058527343281,0.07666683197021484,0.10406767808214745,0.17850031852722203,-0.13950871186520253,0.4965093489196466,0.019495803331009753,0.3375048337234343,-0.2812706731034229,60.00000000000089,1.5055003853759317,0.15900451519621214,6,-0.17333364486694336,-0.2900004386901873,-0.7183334827423096,-0.6650004386901855,0.28999996185302734,0,0.02941171187022862,-2.333324250681199,10.116666793823242,1.378385901966423,9.99666690826416,-1.8421020930583216,10.119999885559082,0.02941171187022862
8478,2014-06-17,10.153332710266113,10.15999984741211,10.023332595825195,10.07333278656006,14710500.0,0.006609284217658162,1.928556831650795,100.0,63.30278359851082,64.08559104132293,-0.13133911957401878,-0.2605809804796202,-0.5736524823541771,-0.7735028254723595,14.794048825401717,0.13666725158691406,0.10977552738657437,0.22516598701477086,-0.10202273655347227,0.552354710583014,0.06157162523064841,0.3887603487988933,-0.32606010120476725,93.33285649572127,34.55187472295849,0.16359436178412187,6,-0.20999908447265803,-0.288332462310791,-0.7633328437805176,-0.731666088104248,0.2133340835571289,1,0.023965905921932817,1.5555838128238548,10.08666706085205,-2.333324250681199,10.116666793823242,1.378385901966423,9.99666690826416,0.023965905921932817
8479,2014-06-18,10.266667366027832,10.276666641235352,10.133333206176758,10.16333293914795,16852800.0,0.011162310838797262,1.3243326838019238,1.2916815678421,68.07912914939473,64.71507346679037,-0.17532081190714344,-0.34984773729550867,-0.675253498983146,-0.8713578467918133,15.833781054672613,0.14333343505859375,0.12277360587280839,0.31183390617370677,-0.03484940295575889,0.6585172153031724,0.13849225160897305,0.4851755607384405,-0.4188311089325296,96.77442179549499,35.61174192008427,0.1733416545647329,6,-0.16333389282226562,-0.3216676712036133,-0.8366672992706299,-0.8450007438659668,0.06666564941406428,2,-0.0012987928620454836,1.928556831650795,10.153332710266113,1.5555838128238548,10.08666706085205,-2.333324250681199,10.116666793823242,-0.0012987928620454836
8480,2014-06-19,10.276666641235352,10.300000190734863,10.206666946411133,10.263333320617676,21282900.0,0.0009739553110104104,2.1110863863943417,0.1290307695147387,70.72465234384387,65.13229645203465,-0.146366055100156,-0.34691780619971624,-0.6717640528231108,-0.8653428548971878,16.30825482556599,0.09333324432373047,0.1696404385520367,0.30233321189880336,-0.07105081319563133,0.675717236993238,0.11564119935158601,0.4890252244460207,-0.3945239534088447,91.56621522403803,25.014845492172682,0.1866920125472173,6,-0.14333295822143555,-0.32000017166137695,-0.7899999618530273,-0.8266663551330566,-0.033333778381347656,3,0.008433289723535964,1.3243326838019238,10.266667366027832,1.928556831650795,10.153332710266113,1.5555838128238548,10.08666706085205,0.008433289723535964
8481,2014-06-20,10.333333015441896,10.356666564941406,10.276666641235352,10.32333278656006,17276400.0,0.0055140811884633045,1.8234937731405338,0.7500178814104856,70.89337437162519,65.51268499981964,-0.19127060270388796,-0.3825033264433628,-0.7166916124053078,-0.9075253809872059,16.90022523511816,0.07999992370605469,0.21657654099451307,0.33316626548767303,-0.06496064077308361,0.7312931717484297,0.1341028123572947,0.5322297186180514,-0.40940457732455293,92.99994850168567,24.139758737711887,0.19906345313037824,6,-0.1716661453247088,-0.3483333587646502,-0.8349995613098162,-0.8716659545898455,-0.15999984741211293,4,0.004516171009807168,2.1110863863943417,10.276666641235352,1.3243326838019238,10.266667366027832,1.928556831650795,10.153332710266113,0.004516171009807168
8482,2014-06-23,10.270000457763672,10.363332748413086,10.216667175292967,10.333333015441896,23863800.0,-0.0061289573832161715,1.378385901966423,-6.3331108144194035,77.6025660811936,66.61589247804162,-0.1201984096382791,-0.29823226626370314,-0.6363113053920948,-0.8278544768777909,17.72328446858157,0.14666557312011896,0.2291119738103493,0.24683370590209996,-0.15812656609166886,0.6517939778958688,0.04435356990521555,0.4493138418989844,-0.29414344442744067,72.54933859910916,-3.0171808185941416,0.20248013599688441,6,-0.10500049591064453,-0.2650008201599121,-0.7716670036315918,-0.8083333969116211,-0.1166677474975586,0,0.017526713094291324,1.8234937731405338,10.333333015441896,2.1110863863943417,10.276666641235352,1.3243326838019238,10.266667366027832,0.017526713094291324
8483,2014-06-24,10.09000015258789,10.30666732788086,10.079999923706056,10.260000228881836,26217000.0,-0.017526805954493296,-1.3859659689806012,2.6842446053997953,65.75343754262141,67.00652788659566,0.06099016175596539,-0.098333216777867,-0.4414332517752193,-0.635802969956611,18.202268169617682,0.2266674041748029,0.2149039168772937,0.05100002288818395,-0.3372488351364922,0.4392488809128601,-0.143124406124155,0.2451244519005229,-0.059896536340898976,3.529498882515484,-75.5301857671479,0.19412442901233815,6,0.07499980926513672,-0.08500051498413086,-0.5699999332427979,-0.6283330917358398,-0.11666679382324219,1,0.02841098768900041,1.378385901966423,10.270000457763672,1.8234937731405338,10.333333015441896,2.1110863863943417,10.276666641235352,0.02841098768900041
8484,2014-06-25,10.213333129882812,10.236666679382324,10.083333015441896,10.100000381469727,17866500.0,0.012223287951416806,-1.0909019975031475,-0.666662926769065,62.68656461481177,67.42276653267628,-0.05331818006769673,-0.2045900409359902,-0.5521245925046934,-0.7469903645897062,18.44591452500121,0.1533336639404279,0.20165224988992314,0.15683298110961985,-0.22962448917282607,0.5432904513920658,-0.036395754031604,0.3500617162508437,-0.13657743513256726,47.05886312841607,-29.958504601169047,0.19322873514122332,6,-0.020000457763671875,-0.20833349227905273,-0.6933329105377197,-0.7516660690307617,-0.35000038146972656,2,0.015013087499495814,-1.3859659689806012,10.09000015258789,1.378385901966423,10.270000457763672,1.8234937731405338,10.333333015441896,0.015013087499495814
8485,2014-06-26,10.216667175292967,10.220000267028807,10.09000015258789,10.220000267028807,17014800.0,0.0003264404839982138,77.00572246065701,-0.029409784748986013,54.71017084262379,66.42495612262293,-0.024767968137023644,-0.1878915623212496,-0.5415504872651429,-0.7332992079818474,18.702727832182635,0.1300001144409162,0.18931060607654615,0.14133367538451935,-0.2373334783722072,0.5200008291412459,-0.04799990149384392,0.3306672522628826,0.14666557312011896,48.23558715028044,-25.287625558463702,0.18933357687836333,6,-0.02333450317382635,-0.2116675376892072,-0.6758337020874006,-0.7550001144409162,-0.31000041961669744,3,0.011419168124715107,-1.0909019975031475,10.213333129882812,-1.3859659689806012,10.09000015258789,1.378385901966423,10.270000457763672,0.011419168124715107
8486,2014-06-27,10.256667137145996,10.276666641235352,10.206666946411133,10.223333358764648,32035800.0,0.003915167360033056,-1.0999928474358058,-10.000858369098712,56.14036496658118,65.54367150124514,-0.04785265562523122,-0.20229687436884092,-0.5615177423813886,-0.7576249076541561,19.31531694757391,0.06999969482421875,0.18805463623749397,0.15850028991699183,-0.2050329808962008,0.5220335607301845,-0.02326634548960449,0.34026692532358815,0.10119895935058665,62.35324608880608,-8.192920849633317,0.18176663540659646,6,-0.06333446502685547,-0.25166749954223633,-0.6858336925506592,-0.7800002098083496,-0.4466667175292969,4,-0.0013000591823537633,77.00572246065701,10.216667175292967,-1.0909019975031475,10.213333129882812,-1.3859659689806012,10.09000015258789,-0.0013000591823537633
8487,2014-06-30,10.270000457763672,10.376667022705078,10.243332862854004,10.25333309173584,22053600.0,0.0012999662014365754,-6.272542848968764,0.5000143049237548,57.74653704729761,64.92631077333257,-0.0362582112692138,-0.19241682668549132,-0.558118937737671,-0.7558989009572663,20.087542539258568,0.13333415985107422,0.20091645705936578,0.1508336067199707,-0.20066342537688087,0.5023306388168223,-0.02491490932845508,0.3265821227683965,-0.18000030517578125,64.04503050681801,-3.763221021699792,0.17574851604842545,6,-0.04166698455810547,-0.258333683013916,-0.6650002002716064,-0.7933335304260254,-0.5,0,-0.00941258864899197,-1.0999928474358058,10.256667137145996,77.00572246065701,10.216667175292967,-1.0909019975031475,10.213333129882812,-0.00941258864899197
8488,2014-07-01,10.32333278656006,10.359999656677246,10.25333309173584,10.333333015441896,13389900.0,0.005193021072951609,2.3684083722332865,-0.5999885563883962,60.2006740166763,64.0509268696972,-0.07033672513695777,-0.2061769934185751,-0.5940768213655279,-0.7964765287561555,21.82251226699058,0.10666656494140625,0.1996812475248202,0.1723326683044455,-0.1254571302638947,0.4701224668727857,0.023437769020276278,0.3212275675886147,-0.22759929656982614,81.81791581459363,15.997246696504916,0.1488948992841698,7,-0.09499931335449396,-0.3116660118103045,-0.668333053588869,-0.8466658592224139,-0.5666656494140643,1,-0.016467557503839325,-6.272542848968764,10.270000457763672,-1.0999928474358058,10.256667137145996,77.00572246065701,10.216667175292967,-0.016467557503839325
8489,2014-07-02,10.34000015258789,10.390000343322754,10.32333278656006,10.34000015258789,12045000.0,0.001614533443068833,-2.9998855638842814,-0.0,69.2884184087326,63.89134532135149,-0.0843815176113285,-0.18231101107132197,-0.5931401983989257,-0.8013337011317052,23.708906624724385,0.06666755676269354,0.2017879145875341,0.1573333740234375,-0.06719308790217049,0.3818598359490455,0.04507014306063262,0.2695966049862424,-0.23864799194335973,83.33328035146054,12.175799201817497,0.11226323096280427,7,-0.10500001907348633,-0.3216667175292969,-0.6850004196166992,-0.8633332252502441,-0.4933328628540039,2,-0.03546100468204283,2.3684083722332865,10.32333278656006,-6.272542848968764,10.270000457763672,-1.0999928474358058,10.256667137145996,-0.03546100468204283
8490,2014-07-03,10.399999618530273,10.40666675567627,10.350000381469727,10.353333473205566,7536900.0,0.005802656195064593,-1.1250290578116338,100.0,67.06828324424684,63.46633519608722,-0.13974172660519635,-0.21638825935046313,-0.6339382604504742,-0.848096144412402,24.395984378746448,0.0666666030883789,0.20300484050731704,0.1938328742980957,-0.017332252569216777,0.4049980011654082,0.08825031086444035,0.29941543773175106,-0.28710153057861376,96.6664282478602,24.772069569045144,0.10558256343365614,7,-0.15666627883911133,-0.3733329772949219,-0.7399997711181641,-0.918332576751709,-0.4666662216186541,3,-0.05160258555788577,-2.9998855638842814,10.34000015258789,2.3684083722332865,10.32333278656006,-6.272542848968764,10.270000457763672,-0.05160258555788577
8491,2014-07-07,10.33666706085205,10.376667022705078,10.279999732971193,10.34333324432373,13711800.0,-0.006089669230889161,1.6363660008322445,-0.14284838452578014,64.47880627615243,62.008139662193756,-0.08480460995739669,-0.14417057248369325,-0.5543233686105111,-0.7730378408443599,24.04331845703542,0.11999988555908025,0.18603440264910986,0.1201669692993157,-0.09548347501443288,0.3358174136130643,0.012341747142441406,0.22799219145618999,-0.2061428528369138,57.143190788705425,-15.584217067248844,0.10782522215687436,7,-0.09333372116088867,-0.3100004196166992,-0.6633336544036865,-0.8550000190734863,-0.46000003814697266,0,-0.04159951197463996,-1.1250290578116338,10.399999618530273,-2.9998855638842814,10.34000015258789,2.3684083722332865,10.32333278656006,-0.04159951197463996
8492,2014-07-08,10.300000190734863,10.393333435058594,10.256667137145996,10.34333324432373,19323300.0,-0.0035472623720324004,-1.1025720028757133,6.500429184549356,58.80006225595433,61.23554240811964,-0.048539171613924736,-0.10003095416131202,-0.4974885005719969,-0.7251651890366713,23.505648057076854,0.13666629791259766,0.16363718342458888,0.07550010681152308,-0.14007225234623277,0.29107246596927894,-0.03228607276735396,0.18328628639040012,-0.15290742986005768,30.43499894266771,-38.0465722422526,0.10778617957887751,7,-0.05500030517578125,-0.2733335494995117,-0.626666784286499,-0.8183331489562988,-0.39333343505859375,1,-0.047572792431492594,1.6363660008322445,10.33666706085205,-1.1250290578116338,10.399999618530273,-2.9998855638842814,10.34000015258789,-0.047572792431492594
8493,2014-07-09,10.366666793823242,10.393333435058594,10.313332557678224,10.32333278656006,15037200.0,0.006472485616878743,-1.5262983541883979,-1.000022008010875,56.35591730645899,60.532137151636,-0.08027526104103799,-0.15550575191826077,-0.5440861291729338,-0.7800181289105623,23.10330845670048,0.09333324432373047,0.13709618382680944,0.13000001907348668,-0.08897143894781578,0.34897147709478915,0.02051429006283456,0.2394857480841388,-0.2039995932603489,73.33329094770036,8.082316723866569,0.10948572901065126,7,-0.11833333969116211,-0.3400001525878906,-0.6933333873748779,-0.8849997520446777,-0.31333351135253906,2,-0.05755623749912375,-1.1025720028757133,10.300000190734863,1.6363660008322445,10.33666706085205,-1.1250290578116338,10.399999618530273,-0.05755623749912375
8494,2014-07-10,10.279999732971193,10.353333473205566,10.256667137145996,10.270000457763672,20471400.0,-0.008360166539131741,-4.272817124873202,0.23074891612936668,50.193036544938685,60.03023334078211,0.01882231895534403,-0.05927643760552037,-0.43815832851472614,-0.6827730306131965,22.329132371955527,0.1099996566772461,0.10574718071958955,0.035332965850832565,-0.1772907229611551,0.24795665466282024,-0.07097887855516127,0.1416448102568264,-0.10269255910149688,15.555103442138437,-44.451789820987116,0.10631184440599424,7,0.02666711807250799,-0.24833297729492365,-0.6116664409637469,-0.7983326911926287,-0.2066669464111328,3,-0.05090784138317672,-1.5262983541883979,10.366666793823242,-1.1025720028757133,10.300000190734863,1.6363660008322445,10.33666706085205,-0.05090784138317672
8495,2014-07-11,10.333333015441896,10.350000381469727,10.25,10.296667098999023,16761300.0,0.00518806263191296,1.8571272870941813,3.6668574153547957,50.0,59.34797056671753,-0.018127903744955987,-0.09074696389657078,-0.47175130953289823,-0.7244720695376614,22.384492867700818,0.10000038146972656,0.10154408825129124,0.07183294296264897,-0.10906105168423075,0.2527269376095287,-0.018614054360790888,0.16227994028608883,-0.14226426666380476,58.13927183690974,2.2105288522255435,0.09044699732343979,7,-0.008333206176759589,-0.27166604995727717,-0.66499972343445,-0.8516659736633319,-0.11999988555908381,4,-0.04709668458190086,-4.272817124873202,10.279999732971193,-1.5262983541883979,10.366666793823242,-1.1025720028757133,10.300000190734863,-0.04709668458190086
8496,2014-07-14,10.34333324432373,10.399999618530273,10.32333278656006,10.363332748413086,23487300.0,0.0009677641151106808,-1.555543193197263,-0.545452180924363,54.545422302509564,58.99229115062997,-0.01625063909807345,-0.08737498862269177,-0.4577269362816043,-0.7209586147582527,22.311003159532344,0.07666683197021307,0.0953808695222822,0.0704998493194573,-0.10030852751842545,0.24130822615734004,-0.014904339099484076,0.15590403773839867,-0.139328615131749,62.222321122032476,8.04914277201651,0.08540418841894108,7,-0.014999866485595703,-0.17499971389770508,-0.6433336734771729,-0.8299999237060547,-0.15000057220458984,0,-0.0396390445640058,1.8571272870941813,10.333333015441896,-4.272817124873202,10.279999732971193,-1.5262983541883979,10.366666793823242,-0.0396390445640058
8497,2014-07-15,10.383333206176758,10.40666675567627,10.289999961853027,10.329999923706056,31490400.0,0.0038672216110777757,1.3333269755288104,-2.6667302465308347,72.00000000000011,60.303327370999284,-0.04300628939739326,-0.10963072116008377,-0.47231231915973737,-0.748458927387615,22.172395266490042,0.11666679382324219,0.10288743729769223,0.09566650390624964,-0.05770637971839321,0.2490393875308925,0.01898006209392733,0.17235294571857196,-0.1671688493957184,85.10625346214017,23.513805591026504,0.07668644181232172,7,-0.05499982833862305,-0.19666624069213867,-0.5983335971832275,-0.7849998474121094,-0.09333324432373047,1,-0.04879610173448712,-1.555543193197263,10.34333324432373,1.8571272870941813,10.333333015441896,-4.272817124873202,10.279999732971193,-0.04879610173448712
8498,2014-07-16,10.396666526794434,10.43333339691162,10.199999809265137,10.283332824707033,34885200.0,0.0012841079403811406,1.499992336577544,2.12500894070528,66.46708023032113,59.98984535117578,-0.05011320811868636,-0.10940882292731935,-0.461164035092251,-0.7489284921231913,21.502564487924925,0.2333335876464826,0.10683465316747842,0.09683313369751012,-0.05014353457188214,0.24380980196690238,0.02334479956281399,0.17032146783220625,0.010000228881835938,84.28564421992316,19.993305528010566,0.0734883341346962,7,-0.07999992370605469,-0.19666624069214045,-0.6016666889190674,-0.7883329391479492,-0.18666648864746094,2,-0.047130469160988286,1.3333269755288104,10.383333206176758,-1.555543193197263,10.34333324432373,1.8571272870941813,10.333333015441896,-0.047130469160988286
8499,2014-07-17,10.25333309173584,10.43000030517578,10.24666690826416,10.356666564941406,18976200.0,-0.013786479992331513,-2.1428804983119543,-0.9117629734346612,52.631528513758376,58.38576149223262,0.08899212864256612,0.034650996000694434,-0.293972494245498,-0.595403458715424,20.21025625147389,0.18333339691161932,0.10497716429271975,-0.045833587646484375,-0.1935627654333647,0.10189559014039595,-0.11969817653992365,0.0280310012469549,-0.053333282470703125,22.85709614661518,-41.67076504772898,0.07386458889344003,7,0.06333351135253906,-0.0533328056335467,-0.45833325386047363,-0.6449995040893555,-0.016666412353515625,3,-0.019505833612909362,1.499992336577544,10.396666526794434,1.3333269755288104,10.383333206176758,-1.555543193197263,10.34333324432373,-0.019505833612909362
8500,2014-07-18,10.363332748413086,10.380000114440918,10.286666870117188,10.303333282470703,14592600.0,0.010728185234312404,-1.000020436106513,-0.5806392070362612,56.956463869576986,57.54994566927979,-0.029900003365199268,-0.07222601200193068,-0.3797409046177478,-0.6924459113245085,18.73810130722188,0.12666702270507812,0.09831832510609573,0.05983276367187429,-0.09018411562201756,0.20984964296576614,-0.015175675975072522,0.1348412033188211,-0.16333293914794922,69.99975476972931,4.98214414133345,0.07500843964694617,7,-0.04666614532470703,-0.1633324623107928,-0.546666145324707,-0.7549991607666016,-0.11666584014892578,4,-0.027983272263204406,-2.1428804983119543,10.25333309173584,1.499992336577544,10.396666526794434,1.3333269755288104,10.383333206176758,-0.027983272263204406
8501,2014-07-21,10.380000114440918,10.40999984741211,10.333333015441896,10.353333473205566,14503800.0,0.0016083017338590633,-1.2999742511373107,0.44444797660298185,57.142839449444736,57.36580980188984,-0.044448380537625454,-0.0898232190082986,-0.37481500863983186,-0.6953953638721035,17.019636715241944,0.07666683197021307,0.08183108559397567,0.07416677474975586,-0.07921779427028852,0.22755134376980024,-0.0025255097602663312,0.15085905925977805,-0.1754002952575675,77.14290385338558,11.506467054394818,0.07669228451002225,7,-0.06333351135253906,-0.15166711807250977,-0.5633335113525391,-0.7716665267944336,-0.1033334732055664,0,-0.016056549395046193,-1.000020436106513,10.363332748413086,-2.1428804983119543,10.25333309173584,1.499992336577544,10.396666526794434,-0.016056549395046193
8502,2014-07-22,10.449999809265137,10.529999732971193,10.43000030517578,10.44333267211914,20426400.0,0.006743708482896293,-5.000228891876773,0.25001788141048564,58.05086800504309,57.55413765728808,-0.10161938660470149,-0.15351730267795283,-0.42540151016292427,-0.7524614240895744,16.09740545467489,0.1499996185302752,0.06557297270353502,0.135166501998901,-0.030033479369206972,0.300366483367009,0.05256651131484702,0.217766492682955,-0.24089198036193693,75.75759327225923,11.665357017495595,0.08259999068405381,7,-0.08500003814697266,-0.17333364486694336,-0.6124999523162842,-0.8416662216186523,-0.18999958038330078,1,-0.024561448979016354,-1.2999742511373107,10.380000114440918,-1.000020436106513,10.363332748413086,-2.1428804983119543,10.25333309173584,-0.024561448979016354
8503,2014-07-23,10.376667022705078,10.486666679382324,10.359999656677246,10.449999809265137,14967900.0,-0.00701749166493193,-1.3749877066402023,-10.999141753683308,52.17392779357185,57.77423668491399,-0.029858869053628112,-0.060720146580703016,-0.3380505950013557,-0.6678207305646424,16.000398433916484,0.12666702270507812,0.05378462336321732,0.0475003719329834,-0.0812972881964118,0.1762980320623786,-0.016898458131713312,0.11189920199768011,-0.15472351763915881,45.882475698090566,-15.124211813824047,0.06439883006469752,7,-0.011667251586914062,-0.10000085830688477,-0.5216670036315918,-0.7683334350585938,-0.11999988555908203,2,-0.008352109657408846,-5.000228891876773,10.449999809265137,-1.2999742511373107,10.380000114440918,-1.000020436106513,10.363332748413086,-0.008352109657408846
8504,2014-07-24,10.366666793823242,10.43333339691162,10.363332748413086,10.386667251586914,10674900.0,-0.0009637226346335126,-4.249678157631107,0.27273554847519343,47.899190979359744,57.540813460398404,-0.00700915651604106,-0.04073189620422468,-0.31794286834595553,-0.6458704800877868,15.898149033216164,0.07000064849853338,0.05085116074708296,0.029833459854126332,-0.08769393673041748,0.14736085643867014,-0.028930238438144684,0.08859715814639735,-0.1324010396411115,32.87674454151015,-22.643539747805512,0.05876369829227154,7,-0.001667022705078125,-0.061666965484617364,-0.46249985694885254,-0.7583332061767578,-0.06333351135253906,3,-0.015112548593692265,-1.3749877066402023,10.376667022705078,-5.000228891876773,10.449999809265137,-1.2999742511373107,10.380000114440918,-0.015112548593692265
8505,2014-07-25,10.333333015441896,10.420000076293944,10.3100004196167,10.356666564941406,10662900.0,-0.0032154769748370393,-2.142903854275893,1.1666507724584274,49.78161301526471,57.01150131737119,0.029418266911900304,0.0018870894295890395,-0.2728537327990228,-0.6043848675229917,15.61403566621194,0.10999965667724432,0.044940552382803034,-0.009333610534666192,-0.11244527522642045,0.09377805415708806,-0.06088944288054421,0.042222221811211824,-0.08723790210820326,10.605758476891387,-42.86234650812478,0.05155583234587749,7,0.031666755676267755,-0.028333187103271484,-0.30916643142700373,-0.6716661453247088,0.0200004577636701,4,-0.00935480700323077,-4.249678157631107,10.366666793823242,-1.3749877066402023,10.376667022705078,-5.000228891876773,10.449999809265137,-0.00935480700323077
8506,2014-07-28,10.243332862854004,10.356666564941406,10.216667175292967,10.34333324432373,19216800.0,-0.008709692453867324,1.2105104652913998,4.285690930641598,46.53057554376891,54.18156526667883,0.11593323623822016,0.09574599842983744,-0.16878531022307364,-0.5079508388972922,15.139787883699391,0.13999938964843928,0.04935086528922561,-0.09866704940795934,-0.20426257104552725,0.006928472229608573,-0.1514648102267433,-0.04586928858917538,0.2866668701171893,8.510346884673567,-45.893777452444596,0.05279776081878408,7,0.12166690826416016,0.06166696548462092,-0.1983327865600586,-0.5699992179870605,0.12666702270507812,0,0.00032548443507551816,-2.142903854275893,10.333333015441896,-4.249678157631107,10.366666793823242,-1.3749877066402023,10.376667022705078,0.00032548443507551816
8507,2014-07-29,10.173333168029783,10.260000228881836,10.146666526794434,10.243332862854004,22905000.0,-0.006833683505303667,1.1935323107591782,0.6999942779759472,38.21137360394388,51.04204230819247,0.1709935677343335,0.16667796471846863,-0.0873899141637704,-0.43287025046040206,14.268372777715577,0.11333370208740234,0.048326332433092034,-0.16383337974548517,-0.2901260959739087,-0.037540663517061645,-0.22697973785969694,-0.10068702163127341,0.35039991378784485,7.843126255202611,-42.34210971078458,0.06314635811421182,7,0.16499996185302912,0.13166666030884144,-0.09999990463256658,-0.47166633605956854,0.2299995422363299,1,0.010157287832693651,1.2105104652913998,10.243332862854004,-2.142903854275893,10.333333015441896,-4.249678157631107,10.366666793823242,0.010157287832693651
8508,2014-07-30,10.153332710266113,10.256667137145996,10.113332748413086,10.206666946411133,14425500.0,-0.001965969012646007,-1.1500025033795624,0.7619209809264111,41.59290466979255,49.815528547751825,0.170809673345925,0.18265420587502312,-0.055883724865477546,-0.40859874381748895,13.433243158714243,0.14333438873291016,0.040998090239749985,-0.17533383369445765,-0.3260655883802741,-0.024602079008641198,-0.250699711037365,-0.09996795635155031,0.3553177093505866,12.49996274717258,-40.32805925482108,0.07536587734290792,7,0.1683335304260254,0.15166711807251154,-0.06833291053771973,-0.4483327865600586,0.3433341979980469,2,0.010505665642953854,1.1935323107591782,10.173333168029783,1.2105104652913998,10.243332862854004,-2.142903854275893,10.333333015441896,0.010505665642953854
8509,2014-07-31,9.973333358764648,10.103333473205566,9.960000038146973,10.083333015441896,17412000.0,-0.017728105306690667,-1.0975681239314747,2.062458649977682,29.545476712468172,46.76986330807307,0.34298245946527217,0.3518129748904748,0.1344117464188237,-0.22543812552322962,12.723511865004419,0.19333267211914062,0.011152775335371956,-0.33699984550476003,-0.5557673446871618,-0.11823234632235824,-0.44638359509596093,-0.22761609591355914,0.5115980005798342,2.8985477199929623,-47.222854728208034,0.10938374959120085,7,0.2716665267944336,0.2716665267944336,0.11166644096374512,-0.26833343505859375,0.42333316802978516,3,0.028409135460447876,-1.1500025033795624,10.153332710266113,1.1935323107591782,10.173333168029783,1.2105104652913998,10.243332862854004,0.028409135460447876
8510,2014-08-01,9.863332748413086,10.0,9.786666870117188,9.960000038146973,26000400.0,-0.011029472934933393,1.415084561859983,0.8787962858604195,25.51019117267822,43.25512461065457,0.4186219289279727,0.44221918335418664,0.24869935423160783,-0.11261767244475607,12.177645332181816,0.2133331298828125,-0.01818006344857892,-0.4201671123504642,-0.7120575258290263,-0.12827669887190218,-0.5661123190897452,-0.2742219056111832,0.579604105235596,13.450161288163725,-33.6889361975063,0.1459452067392806,8,0.2950005531311035,0.2950005531311035,0.23583340644836426,-0.15833282470703125,0.5033340454101562,4,0.04460972221873072,-1.0975681239314747,9.973333358764648,-1.1500025033795624,10.153332710266113,1.1935323107591782,10.173333168029783,0.04460972221873072
8511,2014-08-04,9.90666675567627,9.90999984741211,9.796667098999023,9.873332977294922,18309000.0,0.004393444727914586,4.666642824786019,-0.34482996754239714,25.762752630440673,39.66755623569874,0.33646786363252446,0.3847449660211737,0.21250095336413466,-0.1531173545546789,12.27888066602532,0.11333274841308594,-0.028657661529821965,-0.3553330898284912,-0.6908237717400834,-0.019842407916899063,-0.5230784307842882,-0.18758774887269425,0.470643099619263,25.35208713627737,-16.282811573161318,0.16774534095579616,8,0.23000001907348633,0.2516665458679199,0.19249939918518066,-0.20166683197021484,0.4266662597656268,0,0.0450874879053913,1.415084561859983,9.863332748413086,-1.0975681239314747,9.973333358764648,-1.1500025033795624,10.153332710266113,0.0450874879053913
8512,2014-08-05,9.8100004196167,9.923333168029783,9.75333309173584,9.84000015258789,19108800.0,-0.009757705436511555,-1.372076621622496,-0.8999799731067434,22.5000491737909,36.370458611278636,0.371913863963762,0.46675005279119475,0.3155416491917684,-0.05186140246702564,12.670446004662168,0.17000007629394354,-0.05605988733365308,-0.4274994373321537,-0.8183112657411638,-0.0366876089231436,-0.6229053515366587,-0.23209352312764864,0.5082451371609995,11.258393585254574,-23.949513793754683,0.19540591420450543,8,0.28333282470703125,0.3316659927368164,0.289165735244751,-0.10500049591064453,0.6433324813842773,1,0.05708455066144258,4.666642824786019,9.90666675567627,1.415084561859983,9.863332748413086,-1.0975681239314747,9.973333358764648,0.05708455066144258
8513,2014-08-06,9.770000457763672,9.8100004196167,9.6899995803833,9.75,16724700.0,-0.004077467904388787,1.4000076293654276,-0.6666878596178911,24.913550645511606,33.8164985741844,0.3540392883663799,0.48460317962441124,0.3627646876614605,-0.0070320374977956845,13.177399956769081,0.12000083923339844,-0.08910410349129272,-0.4376660823822025,-0.8752568572401032,-7.530752430184862e-05,-0.6564614698111537,-0.2188706949532513,0.4804556032090037,19.35502478011684,-16.69577415147263,0.21879538742895072,8,0.28499937057495117,0.3399991989135742,0.34999966621398926,-0.058333396911621094,0.6599998474121076,2,0.06482417838569976,-1.372076621622496,9.8100004196167,4.666642824786019,9.90666675567627,1.415084561859983,9.863332748413086,0.06482417838569976
8514,2014-08-07,9.756667137145996,9.83666706085205,9.729999542236328,9.796667098999023,17470800.0,-0.0013647205724622857,-1.2856880115256109,-1.9999523173755485,15.000104537246628,29.95188652107128,0.3036797029403733,0.48140116989147685,0.3804136569199734,0.009771592030370257,14.152739117174217,0.10666751861572266,-0.13286946514018183,-0.42483277320861745,-0.9047519615973947,0.055086415180159776,-0.6647923674030061,-0.18487317901422884,0.4153250165441662,21.50563436176202,-9.827397938048918,0.2399595941943886,8,0.2666659355163574,0.35333251953125,0.36333298683166504,0.02833271026611328,0.7399997711181641,3,0.07584554855836023,1.4000076293654276,9.770000457763672,-1.372076621622496,9.8100004196167,4.666642824786019,9.90666675567627,0.07584554855836023
8515,2014-08-08,9.846667289733887,9.859999656677246,9.723333358764648,9.760000228881836,15704400.0,0.009224477100918893,1.4117909405319893,-2.1666785876069903,21.631248845953266,27.185294665758434,0.15353172194086895,0.3721522760444085,0.29661613631858863,-0.07678513925718988,15.155848897671811,0.13666629791259766,-0.16770327790242234,-0.3104993343353275,-0.8070662738362255,0.18606760516557053,-0.5587828040857765,-0.06221586458487849,0.2578459036933154,67.14323082708047,39.88618619846686,0.24828346975044874,8,0.12833261489868164,0.2633323669433594,0.2799994945526123,-0.05500078201293945,0.7766656875610352,4,0.055856384792646985,-1.2856880115256109,9.756667137145996,1.4000076293654276,9.770000457763672,-1.372076621622496,9.8100004196167,0.055856384792646985
8516,2014-08-11,9.93333339691162,10.020000457763672,9.873332977294922,9.896666526794434,15720600.0,0.008801567538297084,-2.5199926758371287,0.4230773463032245,22.996536867310226,25.494757250576914,0.02041461366888697,0.266878072855425,0.2185771293138803,-0.1584576672887259,15.29660434664842,0.17333316802978516,-0.19916278913877505,-0.20333323478698873,-0.7013899331053519,0.29472346353137446,-0.4523615839461712,0.04569511437219376,0.11314789068943654,73.73732411257897,50.441790060264836,0.24902834915918184,8,0.03999996185302912,0.17666625976562678,0.20166659355163752,-0.13333368301391424,0.8466663360595739,0,0.04362416719510809,1.4117909405319893,9.846667289733887,-1.2856880115256109,9.756667137145996,1.4000076293654276,9.770000457763672,0.04362416719510809
8517,2014-08-12,9.876667022705078,9.983332633972168,9.84000015258789,9.876667022705078,16167000.0,-0.005704668507769961,-2.9090459841864336,0.0,23.40427042941687,23.473797890535174,0.03416636007277596,0.298968315111253,0.2817781053873638,-0.09750230533489379,15.84175014974894,0.14333248138427734,-0.23520205165357844,-0.23466629981994558,-0.731436313673079,0.2621037140331879,-0.4830513067465123,0.013718707106621153,0.14333343505859375,56.56574121971731,34.634921742861124,0.24838500692656654,8,0.01999950408935547,0.23333263397216797,0.2583329677581787,-0.07666730880737305,0.9200000762939453,1,0.046236852137163886,-2.5199926758371287,9.93333339691162,1.4117909405319893,9.846667289733887,-1.2856880115256109,9.756667137145996,0.046236852137163886
8518,2014-08-13,9.90666675567627,9.963333129882812,9.880000114440918,9.93000030517578,13554300.0,0.0030374348859008027,-1.1739000634399372,-100.0,26.04166563186375,23.08448554824579,-0.038557266121209466,0.24282666428533517,0.26406181754120084,-0.12368698146307544,17.240437702551066,0.08666610717773438,-0.2641027575094981,-0.18016657829284632,-0.6658945721318279,0.30556141554613525,-0.4230305752123371,0.06269741862664446,0.11333370208740234,61.797684182102245,39.54739573724756,0.24286399691949073,8,-0.0516667366027832,0.20333290100097656,0.22916650772094727,-0.10666704177856445,0.913332939147951,2,0.05518164270656234,-2.9090459841864336,9.876667022705078,-2.5199926758371287,9.93333339691162,1.4117909405319893,9.846667289733887,0.05518164270656234
8519,2014-08-14,10.053333282470703,10.053333282470703,9.920000076293944,9.923333168029783,16313100.0,0.014804830970053251,1.0512782892565289,-5.571381861283044,36.95652753380574,24.356300699482183,-0.1929758876283767,0.08475377347833302,0.1309915293216406,-0.26527427602307974,18.43675791983096,0.1466665267944336,-0.2783859544889822,-0.023500061035155895,-0.502990050376507,0.4559899283061952,-0.26324505570583234,0.21624493363552055,-0.36333370208740234,100.0,73.1258426848508,0.23974499467067578,8,-0.18166685104370117,0.05666637420654297,0.0841667652130127,-0.25333356857299805,0.6333341598510724,3,0.03746687910584279,-1.1739000634399372,9.90666675567627,-2.9090459841864336,9.876667022705078,-2.5199926758371287,9.93333339691162,0.03746687910584279
8520,2014-08-15,10.07333278656006,10.096667289733887,9.976667404174805,10.096667289733887,16149900.0,0.001989340602507328,9.285188818048063,-0.1794960202472054,41.528225308202,26.108019885900106,-0.20121403318233,0.04417933364852544,0.1179011815796649,-0.28204919755831526,19.572955019384178,0.11999988555908203,-0.29685381823486523,0.010999441146852362,-0.44916092744703384,0.47115980974073857,-0.21908074315009074,0.24107962544379546,-0.3760665321350114,90.90865179185236,59.162353588894355,0.2300801842969434,8,-0.17999935150146662,0.036666870117185724,0.09583401679992498,-0.2733330726623553,0.5,4,0.042025229452254065,1.0512782892565289,10.053333282470703,-1.1739000634399372,9.90666675567627,-2.9090459841864336,9.876667022705078,0.042025229452254065
8521,2014-08-18,10.213333129882812,10.216667175292967,10.123332977294922,10.136667251586914,13935300.0,0.013898115577948733,1.2400036620814885,-3.285515775707296,51.8633532094564,29.370609223196276,-0.32758851267168687,-0.11483515013002332,-0.01986831540871492,-0.415742735485793,20.361911611518153,0.1433343887329066,-0.28474749417878975,0.15933313369751012,-0.28226701826052647,0.6009332856555467,-0.06146694228150906,0.3801332096765293,-0.5000908340454107,99.11485603751274,61.68694311388939,0.22080007597901846,8,-0.25999975204467773,-0.1033334732055664,-0.01999974250793457,-0.4133334159851074,0.466667175292967,0,0.0401435889927555,9.285188818048063,10.07333278656006,1.0512782892565289,10.053333282470703,-1.1739000634399372,9.90666675567627,0.0401435889927555
8522,2014-08-19,10.19333267211914,10.296667098999023,10.18000030517578,10.243332862854004,16521000.0,-0.0019582694022927116,-2.0435507345531403,-0.6521831073516606,51.86335320945631,32.36503173030125,-0.2765793174809783,-0.12126689060021789,0.001854190251824761,-0.38746523488927487,20.394036631412796,0.11666679382324396,-0.25608785149855606,0.15216603279113805,-0.2545162146061557,0.5588482801884318,-0.05117509090750971,0.3555071564897858,-0.4498848835144056,75.19975646991236,33.1885657898782,0.20334112369864712,8,-0.1833324432373047,-0.08333301544189453,0.05500078201293945,-0.39333295822143555,0.40000057220458984,1,0.057553999238806997,1.2400036620814885,10.213333129882812,9.285188818048063,10.07333278656006,1.0512782892565289,10.053333282470703,0.057553999238806997
8523,2014-08-20,10.289999961853027,10.303333282470703,10.199999809265137,10.203332901000977,18555600.0,0.00948338417309702,-1.2142908232601388,-1.733334604894238,65.99325107336452,38.030936900981004,-0.32601118679874475,-0.2369062773370345,-0.09139494310459817,-0.47685927697740915,21.125527851307336,0.1100006103515625,-0.22644474020465033,0.25316667556762695,-0.14008872432419928,0.6464220754594532,0.05653897562171295,0.44979437551354096,-0.5022946284167489,96.52174129377991,47.5156652654654,0.19662769994591311,8,-0.27666664123535156,-0.18000030517578125,-0.03249979019165039,-0.49000024795532227,0.48333263397216797,2,0.04923878902082679,-2.0435507345531403,10.19333267211914,1.2400036620814885,10.213333129882812,9.285188818048063,10.07333278656006,0.04923878902082679
8524,2014-08-21,10.210000038146973,10.329999923706056,10.186667442321776,10.31666660308838,16535400.0,-0.0077745310012273805,1.1499892711537045,-1.2307624591480997,68.05558728950876,43.189196728042724,-0.1955026243072382,-0.1783914533195201,-0.008728542195822087,-0.3920531929938207,21.95825343568715,0.1433324813842809,-0.18195028987102368,0.1810000896453854,-0.19021582226778122,0.552216001558552,-0.004607866311198805,0.3666080456019696,-0.370731909807251,66.03769001554639,12.01626205428964,0.1856079559565837,8,-0.125,-0.10000038146972656,0.04833340644836426,-0.3966670036315918,0.5433330535888672,3,0.05974531384898585,-1.2142908232601388,10.289999961853027,-2.0435507345531403,10.19333267211914,1.2400036620814885,10.213333129882812,0.05974531384898585
8525,2014-08-22,10.236666679382324,10.263333320617676,10.186667442321776,10.213333129882812,11117100.0,0.002611815978033283,-1.000024879025691,-0.21875223517630707,67.4911742940447,48.13304533101322,-0.1799541719206026,-0.22416444137216018,-0.028387861752900534,-0.4145081761269864,23.341221667041506,0.07666587829590021,-0.13661304195861668,0.2125000476837151,-0.14426777875933716,0.5692678741267674,0.034116134462188086,0.39088396090524213,-0.33851073559864275,54.838813876864954,-2.693052156486239,0.17838391322152652,8,-0.15166664123535156,-0.12666702270507812,0.021666765213012695,-0.42333364486694336,0.45000076293945135,4,0.043959696748336885,1.1499892711537045,10.210000038146973,-1.2142908232601388,10.289999961853027,-2.0435507345531403,10.19333267211914,0.043959696748336885
8526,2014-08-25,10.24666690826416,10.283332824707033,10.229999542236328,10.283332824707033,11920200.0,0.0009769028527595314,1.909147657814469,-1.57138186128262,75.48637395912198,53.91994572320269,-0.15738458587087756,-0.24654244433985184,-0.03498863647243766,-0.42072806864809564,24.36615808005958,0.0533332824707049,-0.07812118351479214,0.2223335742950443,-0.1348682910352128,0.5795354396253014,0.04373264162991575,0.40093450696017285,-0.2966896868897937,44.44451508716619,-18.158215950251375,0.17860093266512886,8,-0.14166688919067383,-0.13666725158691406,0.011666536331176758,-0.3900003433227539,0.11666584014892578,0,0.031880208581039904,-1.000024879025691,10.236666679382324,1.1499892711537045,10.210000038146973,-1.2142908232601388,10.289999961853027,0.031880208581039904
8527,2014-08-26,10.276666641235352,10.313332557678224,10.260000228881836,10.283332824707033,14827800.0,0.00292775526322564,-1.6666825616328198,0.18180872369759732,79.92124299105436,59.90656542977941,-0.13932938479146628,-0.2829086354556374,-0.06020309735794882,-0.4460427342422193,24.99053735637456,0.06666564941406428,-0.02578246121605865,0.24716663360595703,-0.12190184581923269,0.6162351130311468,0.06263239389336306,0.431700873318551,-0.28108669558118216,62.79051199307995,-5.06453753636756,0.18453423971259453,8,-0.15166664123535156,-0.16666698455810547,-0.004166841506958008,-0.4200000762939453,0.1700000762939453,1,0.039247518482505184,1.909147657814469,10.24666690826416,-1.000024879025691,10.236666679382324,1.1499892711537045,10.210000038146973,0.039247518482505184
8528,2014-08-27,10.260000228881836,10.303333282470703,10.24666690826416,10.25333309173584,9351900.0,-0.0016217722083774477,-4.666777931429117,-1.0001430615161855,79.60784885710484,64.6456011323682,-0.0751775150409113,-0.27177528325685607,-0.04099557808804022,-0.42298422427949056,25.363735897421304,0.05666637420654297,0.022409139835191993,0.22516684532165598,-0.15437075219975327,0.6047044428430652,0.03539804656095136,0.4149356440823606,-0.22428988586143994,51.16271333045008,-21.62349240017145,0.1897687987607042,8,-0.10666656494140625,-0.17166709899902344,0.06083273887634277,-0.31333398818969727,0.3833332061767578,2,0.032488597271524755,-1.6666825616328198,10.276666641235352,1.909147657814469,10.24666690826416,-1.000024879025691,10.236666679382324,0.032488597271524755
8529,2014-08-28,10.256667137145996,10.266667366027832,10.18000030517578,10.24666690826416,8775300.0,-0.0003248627350375122,4.777671816390225,1.499928479473609,76.8559192016113,68.57090045385813,-0.04466533733208955,-0.2594281971865833,-0.03876139182333027,-0.4112442316445666,24.572170855096694,0.08666706085205256,0.07760790712864107,0.20766706466674734,-0.1831878154856721,0.5985219448191668,0.012239624590538511,0.40309450474295616,-0.18564204444332155,57.500590090766494,-15.338494724713897,0.19542744007620957,8,-0.030000686645507812,-0.19500064849853516,0.06416583061218262,-0.2800006866455078,0.4333324432373047,3,0.05037362056998229,-4.666777931429117,10.260000228881836,-1.6666825616328198,10.276666641235352,1.909147657814469,10.24666690826416,0.05037362056998229
8530,2014-08-29,10.303333282470703,10.30666732788086,10.229999542236328,10.260000228881836,10367400.0,0.004549835214569642,2.0666412359336257,4.333206179668129,75.57606177708007,71.20564585026077,-0.06177075343816618,-0.2861094318348538,-0.08632919082878843,-0.4484548608821015,23.002338555362705,0.07666778564453125,0.13355714533320295,0.23233318328857422,-0.16401297199549525,0.6286793385726437,0.03416010564654037,0.43050626093060806,-0.2012312100476219,92.50048280153524,18.958133570657253,0.19817307764203462,8,-0.048333168029785156,-0.24833345413208008,0.03166651725769043,-0.2583332061767578,0.06333351135253906,4,0.04367516772758684,4.777671816390225,10.256667137145996,-4.666777931429117,10.260000228881836,-1.6666825616328198,10.276666641235352,0.04367516772758684
8531,2014-09-02,10.353333473205566,10.43333339691162,10.31666660308838,10.326666831970217,10848300.0,0.004852816983017538,-3.999959128622454,0.6153880012324077,83.25581952389888,74.6936976629766,-0.10037942026305302,-0.31719338193132174,-0.1384954249059014,-0.48994338324408737,21.655332164528836,0.1300001144409162,0.1722814025219268,0.26000003814697337,-0.14753683362691916,0.6675369099208659,0.0562316022600271,0.46376847403391963,-0.22388365862852844,68.42105263157964,-6.968459874971671,0.20376843588694646,9,-0.04666662216186701,-0.29166698455810547,-0.01833367347717285,-0.28166723251342773,0.14333343505859375,1,0.03219581113453729,2.0666412359336257,10.303333282470703,4.777671816390225,10.256667137145996,-4.666777931429117,10.260000228881836,0.03219581113453729
8532,2014-09-03,10.369999885559082,10.460000038146973,10.353333473205566,10.399999618530273,19330500.0,0.0016097629228932764,-2.3684590943998556,-1.124991059294832,82.93839440920517,76.5764913669589,-0.09985051848487814,-0.3054136558943803,-0.15513716455804172,-0.49504070906869835,20.10097826709877,0.10666656494140625,0.20600169983409344,0.24866647720336843,-0.153824893325325,0.6511578477320619,0.04742079193902171,0.44991216246771515,-0.1980063694552019,67.85705770756933,-8.86955026216809,0.2012456852643467,9,-0.04999971389770508,-0.2950000762939453,-0.03500008583068848,-0.29833364486694336,-0.12666702270507812,2,-0.0006429254792259531,-3.999959128622454,10.353333473205566,2.0666412359336257,10.303333282470703,4.777671816390225,10.256667137145996,-0.0006429254792259531
8533,2014-09-04,10.403332710266113,10.5,10.353333473205566,10.390000343322754,16395600.0,0.0032143515019174007,-2.3846340067784673,-0.4444161871761452,79.66100873017284,77.86598263814378,-0.12898009586209902,-0.3044767060418092,-0.18225464189462315,-0.5167060771865799,18.27913332175702,0.1466665267944336,0.21904326672894392,0.25033268928527797,-0.13506661640226447,0.6357319949728204,0.057633036441506746,0.4430323421290492,-0.18525815063533813,69.79144314903576,-3.826363357922048,0.19269965284377102,9,-0.06333255767822266,-0.3083329200744629,-0.08166623115539551,-0.3316664695739746,-0.42333316802978516,3,0.004165396654133735,-2.3684590943998556,10.369999885559082,-3.999959128622454,10.353333473205566,2.0666412359336257,10.303333282470703,0.004165396654133735
8534,2014-09-05,10.49666690826416,10.5,10.363332748413086,10.41333293914795,12465300.0,0.008971567150394488,2.0370448861950576,6.250500715307583,81.90958024946944,79.46802774430209,-0.19821912773849526,-0.3578780439037281,-0.2721367927792393,-0.5996809104544951,16.644699855533787,0.13666725158691406,0.23734301147016623,0.3066668987274177,-0.060162233864033965,0.6734960313188694,0.12325233243169187,0.49008146502314354,-0.22784576936692424,98.76552367227568,26.205716580716967,0.18341456629572597,9,-0.15666675567626953,-0.40166711807250977,-0.1833338737487793,-0.40833377838134766,0.06999969482422053,4,0.013972676095776793,-2.3846340067784673,10.403332710266113,-2.3684590943998556,10.369999885559082,-3.999959128622454,10.353333473205566,0.013972676095776793
8535,2014-09-08,10.396666526794434,10.49666690826416,10.366666793823242,10.483332633972168,10959000.0,-0.009526870038239932,1.2940928980141366,-1.0399853516742579,64.70587335319217,78.27019434364323,-0.08173085598416918,-0.22615552388238136,-0.16988268632517212,-0.4893184810796889,15.173418512493564,0.13000011444091797,0.22977098346303038,0.17916655540466309,-0.16076715153472776,0.5191002623440539,0.009199701934967663,0.3491334088743585,-0.08623319289869968,43.636306888820144,-24.508423421232862,0.16996685346969584,9,-0.05666637420654297,-0.3016667366027832,-0.15166664123535156,-0.3083333969116211,0.47333335876464844,0,0.028214144681171227,2.0370448861950576,10.49666690826416,-2.3846340067784673,10.403332710266113,-2.3684590943998556,10.369999885559082,0.028214144681171227
8536,2014-09-09,10.366666793823242,10.420000076293944,10.33666706085205,10.403332710266113,9396000.0,-0.0028855145919969294,1.3809212408550993,0.42307099784321495,63.68427551355372,76.46608684614316,-0.03678766700511105,-0.1707831364598391,-0.13922087657499915,-0.4463647531006778,15.039045699354524,0.08333301544189275,0.22591312379831763,0.12750015258789027,-0.19071761512198293,0.44571792029776347,-0.03160873126704544,0.286609036442826,0.1333332061767578,18.367227778848232,-46.8656965622656,0.15910888385493657,9,-0.026666641235351562,-0.2716670036315918,-0.20833349227905273,-0.2783336639404297,0.6266660690307617,1,0.0,1.2940928980141366,10.396666526794434,2.0370448861950576,10.49666690826416,-2.3846340067784673,10.403332710266113,0.0
8537,2014-09-10,10.333333015441896,10.446666717529297,10.303333282470703,10.399999618530273,12907500.0,-0.0032154769748370393,-1.2631701789653589,1.8182172861341102,53.80114708677453,73.59867553832868,0.006067628498460209,-0.10696718040378705,-0.10602855078091977,-0.40205535851021246,14.573771863278512,0.14333343505859375,0.22079841724182714,0.07133307456970428,-0.19935075445761008,0.34201690359701864,-0.06400883994395379,0.20667498908336235,0.16340032577514485,15.254097565707431,-44.119921745488114,0.13534191451365762,9,0.006667137145994317,-0.23833322525024592,-0.18583297729492365,-0.2449998855590838,0.6599998474121076,2,0.015806506243259744,1.3809212408550993,10.366666793823242,1.2940928980141366,10.396666526794434,2.0370448861950576,10.49666690826416,0.015806506243259744
8538,2014-09-11,10.453332901000977,10.460000038146973,10.303333282470703,10.333333015441896,21485100.0,0.01161289250813402,1.3499867678508843,-1.8000000000000214,69.94532785309042,72.83083205515969,-0.09345140707684152,-0.19385117686522335,-0.22649771962647414,-0.5104300828980399,14.120073402396011,0.15666675567626953,0.21167307528196844,0.16399965286254847,-0.0623841284368396,0.39038343416193655,0.05080776221285355,0.2771915435122434,0.03566443786621143,76.27097274755116,17.007047524585644,0.11319189064969433,9,-0.0883331298828125,-0.35833311080932617,-0.3358330726623535,-0.36499977111816406,0.8333339691162109,3,-0.020089290194409082,-1.2631701789653589,10.333333015441896,1.3809212408550993,10.366666793823242,1.2940928980141366,10.396666526794434,-0.020089290194409082
8539,2014-09-12,10.43000030517578,10.483332633972168,10.373332977294922,10.466667175292967,19529400.0,-0.0022320723970211676,2.1429466742961427,-0.3055575423789474,65.93411775802296,71.75950494193111,-0.0479927706155312,-0.14846461702861724,-0.20445253072549896,-0.475649642790156,14.50300206726362,0.1099996566772461,0.19567854786963323,0.12183370590209819,-0.08358397534831852,0.3272513871525149,0.019124865276889835,0.22454254652730654,-0.12666702270507635,65.51732642742539,5.458455390518139,0.10270884062520827,9,-0.02833366394042791,-0.31833362579345525,-0.3475005626678449,-0.341667175292967,0.7399997711181641,4,-0.043144846574562745,1.3499867678508843,10.453332901000977,-1.2631701789653589,10.333333015441896,1.3809212408550993,10.366666793823242,-0.043144846574562745
8540,2014-09-15,10.49666690826416,10.506667137145996,10.40999984741211,10.456666946411133,13263000.0,0.006391812189621815,2.2222204561710246,-1.0909019975031211,68.84425939610728,70.15822048328762,-0.09426380671616563,-0.19161411092823144,-0.2735926705765497,-0.5300984179177206,15.32853878330849,0.09666728973388672,0.1830236469249904,0.16733360290527344,-0.02287839565083516,0.35754560146138203,0.07222760362721914,0.26243960218332774,-0.19333362579345703,95.0818672582559,31.6827111582175,0.09510599927805444,9,-0.09166669845581055,-0.3816666603088379,-0.43000054359436035,-0.40833377838134766,0.9033327102661133,0,0.006668754513788455,2.1429466742961427,10.43000030517578,1.3499867678508843,10.453332901000977,-1.2631701789653589,10.333333015441896,0.006668754513788455
8541,2014-09-16,10.623332977294922,10.633333206176758,10.466667175292967,10.50333309173584,14238000.0,0.012067265746142253,1.3809374595541155,3.0,72.8070461629582,69.03251512259351,-0.19959197959967057,-0.3014443130567379,-0.39926969455340355,-0.6449634348525848,16.885851718838932,0.16666603088379084,0.18037927087157613,0.273499679565429,0.0503959069114881,0.49660345221936986,0.16194779323845943,0.38505156589239853,-0.31186634063720753,96.96962691096148,32.109900256354294,0.11155188632697012,9,-0.1549997329711914,-0.38666629791259766,-0.5808331966400146,-0.5349998474121094,0.703333854675293,1,0.023219352042467056,2.2222204561710246,10.49666690826416,2.1429466742961427,10.43000030517578,1.3499867678508843,10.453332901000977,0.023219352042467056
8542,2014-09-17,10.779999732971193,10.81999969482422,10.633333206176758,10.633333206176758,25827900.0,0.014747420231589592,-1.5454545454545696,1.222222222222237,78.88890419479573,68.94672572977383,-0.32629781949284187,-0.4341658141273914,-0.5519244681547111,-0.786829031061588,18.33462964584941,0.19666671752929865,0.18201487524367366,0.40083308219909775,0.11807432405963958,0.6835918403385559,0.25945370312936866,0.5422124612688268,-0.4492211021423369,92.25806808868809,24.605535239202652,0.14137937906972878,9,-0.21833324432373225,-0.4499998092651385,-0.7383332252502459,-0.6916666030883807,0.8266668319702113,2,0.019789715692693388,1.3809374595541155,10.623332977294922,2.2222204561710246,10.49666690826416,2.1429466742961427,10.43000030517578,0.019789715692693388
8543,2014-09-18,10.796667098999023,10.83666706085205,10.756667137145996,10.789999961853027,11248500.0,0.0015461378887471344,-1.1818323688146173,0.045457796620087754,79.56205446596478,68.68588953160665,-0.3143616555023545,-0.4331358103395644,-0.5664526501690759,-0.7890867387473577,19.84418016683734,0.07999992370605469,0.17515881775677933,0.3921670913696289,0.05709607166738628,0.7272381110718715,0.22463158151850848,0.5597026012207493,-0.4267507830505384,91.3669286865456,21.50367313828282,0.16753550985112092,9,-0.22666692733764648,-0.43833351135253906,-0.7933340072631836,-0.7083339691162109,0.9700002670288086,3,0.01821541426179696,-1.5454545454545696,10.779999732971193,1.3809374595541155,10.623332977294922,2.2222204561710246,10.49666690826416,0.01821541426179696
8544,2014-09-19,10.81999969482422,10.886667251586914,10.766667366027832,10.873332977294922,16134300.0,0.002161092456704594,1.9999284760633225,-7.999427835788605,79.026222847052,70.27703947536885,-0.3207349072343888,-0.4304974253878484,-0.5845368639688271,-0.7978341637969084,21.334503199685106,0.11999988555908203,0.16970516098939648,0.384999704360963,0.015220376985279671,0.7547790317366463,0.20011004067312044,0.5698893680488055,-0.403408304385378,86.01382092024798,18.228572724170647,0.18488966368784168,9,-0.22499942779541193,-0.41666603088379084,-0.8374998569488543,-0.731666564941408,0.836667060852049,4,0.04313005438587947,-1.1818323688146173,10.796667098999023,-1.5454545454545696,10.779999732971193,1.3809374595541155,10.623332977294922,0.04313005438587947
8545,2014-09-22,10.686667442321776,10.833333015441896,10.67666721343994,10.80666732788086,16958700.0,-0.012322759358877278,-1.238077397292928,2.2500000000001084,67.12335343891685,70.65915924485364,-0.1586206119464837,-0.27586755012824327,-0.4491167057484322,-0.6508101046129529,22.53614763457644,0.15666580200195668,0.1667215308874077,0.22916741371154536,-0.1445408701400801,0.6028756975631708,0.04231327178573174,0.416021555637359,-0.2136669485451641,52.3810064441122,-14.690805703117306,0.18685414192581296,9,-0.09166717529296697,-0.2550001144409162,-0.6958343982696515,-0.5983343124389631,1.0766658782959002,0,0.04522762934102875,1.9999284760633225,10.81999969482422,-1.1818323688146173,10.796667098999023,-1.5454545454545696,10.779999732971193,0.04522762934102875
8546,2014-09-23,10.57333278656006,10.686667442321776,10.57333278656006,10.65999984741211,15065700.0,-0.01060523838450167,-1.6154032373428073,0.7222261958689713,59.5015401398961,71.29253625075604,-0.014401984692892,-0.14419821721847548,-0.3352904413673965,-0.5224408396904554,23.292058759554486,0.1133346557617152,0.149780140347346,0.09949946403503596,-0.26382032554262125,0.46281925361269316,-0.08216043075379353,0.28115935882386545,-0.050692281846211884,0.0,-64.20591964002816,0.1816598947888286,9,0.021667480468748224,-0.0683326721191424,-0.5716662406921404,-0.4799995422363299,1.2266674041748047,1,0.07818413064809637,-1.238077397292928,10.686667442321776,1.9999284760633225,10.81999969482422,-1.1818323688146173,10.796667098999023,0.07818413064809637
8547,2014-09-24,10.68000030517578,10.703332901000977,10.58666706085205,10.596667289733887,22836300.0,0.010088353480305345,-1.2580454625160356,-0.9615304202383433,62.099154789539774,70.42073924369484,-0.074564635444343,-0.23094010159586098,-0.4415062451874423,-0.6130879532934284,23.91190783781414,0.1300001144409162,0.15836567007416136,0.18600029945373286,-0.17601227736188463,0.5480128762693504,0.0049940110459250064,0.3670065878615407,-0.11367659083716397,34.04270213510581,-28.23986101816614,0.18100628840780836,9,-0.050000190734861505,-0.14666652679443182,-0.648333787918089,-0.5700006484985334,1.0833330154418963,2,0.06054929853148461,-1.6154032373428073,10.57333278656006,-1.238077397292928,10.686667442321776,1.9999284760633225,10.81999969482422,0.06054929853148461
8548,2014-09-25,10.59333324432373,10.68000030517578,10.539999961853027,10.67666721343994,17915100.0,-0.008114893106327736,2.1111134658586006,-1.0000114441354528,54.25218268251388,69.12274645752717,0.03805143235272723,-0.12439810625414616,-0.3558150735163572,-0.5115401703252971,24.537674933732823,0.14000034332275213,0.1694815046729321,0.08266658782958913,-0.2643683426710144,0.42970151833019266,-0.09085087742071352,0.2561840530798918,0.2933340072631836,15.38457306186676,-40.536468011648196,0.173517465250302,9,0.05500030517578125,-0.05999946594238281,-0.5333333015441895,-0.4833335876464844,1.2833337783813477,3,0.09565764592184922,-1.2580454625160356,10.68000030517578,-1.6154032373428073,10.57333278656006,-1.238077397292928,10.686667442321776,0.09565764592184922
8549,2014-09-26,10.773332595825195,10.83666706085205,10.59000015258789,10.596667289733887,18771000.0,0.01699175767909633,-1.5964995055940652,-2.1199674990273047,65.47943315668148,68.74887687536875,-0.09848092369077399,-0.27795650922130477,-0.5300980547585485,-0.6751949251481282,26.14992815337943,0.24666690826416016,0.19809886464953763,0.23683266639709544,-0.1075014382582804,0.5811667710524713,0.0646656140694084,0.40899971872478247,0.10640130996704045,78.651335034943,20.301584213813825,0.1721670523276875,9,-0.0966653823852539,-0.23999881744384766,-0.7116661071777344,-0.6633329391479492,1.016667366027832,4,0.09220310998173087,2.1111134658586006,10.59333324432373,-1.2580454625160356,10.68000030517578,-1.6154032373428073,10.57333278656006,0.09220310998173087
8550,2014-09-29,10.75333309173584,10.783332824707033,10.626667022705078,10.66333293914795,13996500.0,-0.0018563897393371054,1.0888826723293614,0.5094387493454685,66.02209311607466,67.9949932034928,-0.04273898570081336,-0.23454060343888372,-0.5080428774761163,-0.6394930922583661,27.536362153169406,0.1566658020019549,0.20751627521760518,0.19433317184448207,-0.14461670112790515,0.5332830448168693,0.02485823535828935,0.3638081083306748,0.11960613517761232,71.90993898636356,8.15143145863022,0.16947493648619358,9,-0.03999948501586914,-0.2199993133544922,-0.6558332443237305,-0.6433334350585938,0.7799997329711932,0,0.08400499233439174,-1.5964995055940652,10.773332595825195,2.1111134658586006,10.59333324432373,-1.2580454625160356,10.68000030517578,0.08400499233439174
8551,2014-09-30,10.686667442321776,10.826666831970217,10.666666984558104,10.733332633972168,18346500.0,-0.006199533562788795,-2.692328007394622,-0.5185012503708925,64.24738046748567,66.36815723379169,0.037834104538184476,-0.1492754170871624,-0.4405911532425222,-0.5590032993343925,28.196164999068397,0.15999984741211293,0.2222593519584919,0.11100082397460831,-0.21800343454392745,0.4400050824931441,-0.053501305284658685,0.2755029532338753,0.1796129992904678,49.438404515908594,-19.61058555851087,0.1645021292592675,9,0.026666164398195136,-0.1533336639404279,-0.5891675949096662,-0.5766677856445295,0.839999198913576,1,0.10074851529786022,1.0888826723293614,10.75333309173584,-1.5964995055940652,10.773332595825195,2.1111134658586006,10.59333324432373,0.10074851529786022
8552,2014-10-01,10.363332748413086,10.630000114440918,10.263333320617676,10.619999885559082,31692000.0,-0.030255895549645917,1.6505944358460845,5.5001839287171945,46.882210375805116,62.73706344599617,0.3306168890994119,0.18291218426329436,-0.12246799938576913,-0.22528743763066572,27.88346661359393,0.4233341217040998,0.22212951096073752,-0.21200051307678258,-0.5418945007999181,0.11789347464635291,-0.37694750693835033,-0.047053519215214834,0.49642208360397255,17.441748283387447,-48.59960470359125,0.1649469938615678,10,0.21166753768920898,0.17000102996826172,-0.2558329105377197,-0.25333309173583984,1.3466672897338867,2,0.13862986716717862,-2.692328007394622,10.686667442321776,1.0888826723293614,10.75333309173584,-1.5964995055940652,10.773332595825195,0.13862986716717862
8553,2014-10-02,10.446666717529297,10.483332633972168,10.31999969482422,10.41333293914795,25561200.0,0.008041232597590042,2.06252291076199,-0.12987162576402178,50.554315004186925,59.573518130122274,0.215026609038798,0.10855691676055024,-0.20778851463114023,-0.3000985809647432,27.306065043661533,0.16333293914794744,0.20849312038424905,-0.1308332443237301,-0.4565130040489134,0.19484651540145315,-0.29367312418632174,0.032006635538861516,0.3892312540317864,31.97673258104008,-32.72099371136112,0.1628398798625917,10,0.1033334732055664,0.08666706085205078,-0.32916688919067383,-0.3366670608520508,1.3699998855590838,3,0.1260370067017682,1.6505944358460845,10.363332748413086,-2.692328007394622,10.686667442321776,1.0888826723293614,10.75333309173584,0.1260370067017682
8554,2014-10-03,10.643333435058594,10.670000076293944,10.513333320617676,10.546667098999023,13150200.0,0.018825786525695776,1.0888953880193029,2.899951363259234,54.489789364590486,58.169788788530454,-0.010432735444251051,-0.08069584717786249,-0.40387506553742725,-0.4890348358953336,26.8377306045395,0.22333335876464666,0.1757700991488811,0.05850014686584437,-0.2661192134340933,0.383119507165782,-0.10380953328412446,0.2208098270158132,0.16966195046475363,67.45562030005159,6.328591282543044,0.16230968014996874,10,-0.09333324432373047,-0.1099996566772461,-0.5225000381469727,-0.5333337783813477,1.5433340072631818,4,0.11587850697075286,2.06252291076199,10.446666717529297,1.6505944358460845,10.363332748413086,-2.692328007394622,10.686667442321776,0.11587850697075286
8555,2014-10-06,10.6899995803833,10.776666641235352,10.666666984558104,10.716667175292967,19306500.0,0.004384542268589531,-2.0000130047466356,-0.27587261498390064,52.14591945304149,57.352497601102165,-0.06322532886742316,-0.10989375941849211,-0.4483322060569108,-0.5267158756552046,26.529142029318443,0.1333332061767578,0.13949602883681322,0.0904996395111084,-0.22469293922830857,0.40569221825052537,-0.06709664985860009,0.24809592888081688,0.10100932254382045,75.73954880497286,18.355450679209703,0.15759628936970843,10,-0.1399993896484375,-0.1316661834716797,-0.5458331108093262,-0.5799999237060547,1.5466670989990234,0,0.10289994617850917,1.0888953880193029,10.643333435058594,2.06252291076199,10.446666717529297,1.6505944358460845,10.363332748413086,0.10289994617850917
8556,2014-10-07,10.366666793823242,10.633333206176758,10.359999656677246,10.633333206176758,17127000.0,-0.030246286178849946,1.0500035762820972,9.999642384580289,37.984509448304955,54.67309256318719,0.2544691090036899,0.22497353738588188,-0.12360060720895127,-0.19464342835256332,26.247339098857232,0.3299999237060547,0.09208442876123968,-0.2328331470489502,-0.5480257257883672,0.08235943169046678,-0.3904294364186587,-0.07523685767924171,0.4099998474121094,20.129897876340642,-31.48617219537889,0.15759628936970843,10,0.1833333969116211,0.20833349227905273,-0.21166682243347168,-0.2566671371459961,1.8900003433227521,1,0.11254013021610021,-2.0000130047466356,10.6899995803833,1.0888953880193029,10.643333435058594,2.06252291076199,10.446666717529297,0.11254013021610021
8557,2014-10-08,10.49666690826416,10.513333320617676,10.236666679382324,10.353333473205566,22261800.0,0.01254020381154497,2.132082397650717,-0.5375008940705243,41.81817519763169,53.29153617597805,0.10697819096920647,0.11366506226417528,-0.24840581155629415,-0.3161237017591585,26.518377312681224,0.27666664123535156,0.06633715176503152,-0.11099972724914586,-0.4048995026520963,0.18290004815380456,-0.2579496149506202,0.03595016045232846,0.2799997329711914,48.14819393498413,1.4958840960537714,0.14694988770147488,10,0.039999961853027344,0.06500005722045898,-0.3125002384185791,-0.38666725158691406,1.7133331298828125,2,0.09812636163202049,1.0500035762820972,10.366666793823242,-2.0000130047466356,10.6899995803833,1.0888953880193029,10.643333435058594,0.09812636163202049
8558,2014-10-09,10.243332862854004,10.486666679382324,10.210000038146973,10.42666721343994,23151900.0,-0.02413471320221694,-1.2133331298828125,-1.2790759567786112,36.02585180094123,50.01891602534024,0.3413390254383657,0.3693990494939321,0.007931261178073967,-0.05560321012223923,26.738542776161868,0.2866668701171875,0.049453970733049246,-0.35383377075195277,-0.6837480549642034,-0.023919486539702106,-0.5187909128580781,-0.18887662864582744,0.5009337806701666,5.88226384356598,-34.31258698790056,0.16495714210612566,10,0.27500057220458984,0.30500078201293945,-0.04583287239074707,-0.1333332061767578,2.020000457763672,3,0.143182613991939,2.132082397650717,10.49666690826416,1.0500035762820972,10.366666793823242,-2.0000130047466356,10.6899995803833,0.143182613991939
8559,2014-10-10,9.979999542236328,10.256667137145996,9.916666984558104,10.256667137145996,36757800.0,-0.025707777355612138,1.45782418211213,1.5090875988348045,33.89056554714398,46.44874629545906,0.5367484002039227,0.629569215665601,0.2770723737368179,0.21377759481438652,27.168788518282405,0.3400001525878924,0.011202678944888689,-0.5946670532226559,-1.0201282689406455,-0.16920583750466633,-0.8073976610816516,-0.3819364453636602,0.7215257728576674,7.364253832718997,-29.996608574452143,0.21273060785899486,10,0.39166736602783203,0.42166757583618164,0.23750042915344238,0.13000011444091797,2.2433338165283203,4,0.18403478407780471,-1.2133331298828125,10.243332862854004,2.132082397650717,10.49666690826416,1.0500035762820972,10.366666793823242,0.18403478407780471
8560,2014-10-13,10.56666660308838,11.363332748413086,10.536666870117188,11.170000076293944,121004700.0,0.05878427733079761,-1.4924614157040061,2.1807160806185175,49.8750091195063,44.85181614568357,-0.08848726535262408,0.05103166284285798,-0.2933038375845296,-0.36581746276842786,27.30264672900352,1.3833332061767578,0.0025729010922255213,-0.011499977111814275,-0.4354083509486628,0.41240839672503427,-0.22345416403023854,0.20045420980661,-0.649999618530277,44.93087724687696,2.7266294719480797,0.21195418691842458,10,0.07333326339721502,0.07333326339721502,-0.3491666316986102,-0.4566669464111346,1.6566667556762678,0,0.15331238318429663,1.45782418211213,9.979999542236328,-1.2133331298828125,10.243332862854004,2.132082397650717,10.49666690826416,0.15331238318429663
8561,2014-10-14,10.869999885559082,10.99666690826416,10.59333324432373,10.59333324432373,57228000.0,0.02870661996490398,-1.915665308542395,-0.45856338745038927,53.317803653915554,45.56688206547362,-0.4057488168703802,-0.24545926770170468,-0.5778826275603599,-0.6591253665909811,26.56140799339252,0.4300003051757795,-0.03097036525883823,0.279499959945678,-0.16384887887595134,0.7228487987673073,0.05782554053486422,0.5011743793564918,-0.9533329010009783,65.89862875171649,21.725856485178348,0.22167441941081448,10,-0.23000001907348633,-0.23000001907348633,-0.6524999141693115,-0.7600002288818359,1.4200000762939453,1,0.1257283172227881,-1.4924614157040061,10.56666660308838,1.45782418211213,9.979999542236328,-1.2133331298828125,10.243332862854004,0.1257283172227881
8562,2014-10-15,10.993332862854004,11.083333015441896,10.333333015441896,10.33666706085205,48272400.0,0.011346180183384513,-1.2613046253644689,2.3734910687817554,56.89654605425421,46.271574404369986,-0.4808889091988604,-0.37101239368872996,-0.6775249736659763,-0.7715075704244612,24.49697442386537,0.75,-0.06264883561660994,0.3921662807464603,-0.0797257816940693,0.8640583431869899,0.1562202495261964,0.6281123119667242,-1.0477325630188012,74.42395508323014,25.51045124203182,0.23594603122026478,10,-0.3533329963684082,-0.3533329963684082,-0.7758328914642334,-0.8833332061767578,1.4366674423217756,2,0.11491822271303564,-1.915665308542395,10.869999885559082,-1.4924614157040061,10.56666660308838,1.45782418211213,9.979999542236328,0.11491822271303564
8563,2014-10-16,10.993332862854004,11.24666690826416,10.829999923706056,10.880000114440918,45922800.0,0.0,-2.9062567055289805,0.17258816900099339,54.04412215865563,46.222055825932785,-0.44163176755594336,-0.3747361627960224,-0.6520563773676713,-0.7598601419521813,22.391609521329997,0.4166669845581037,-0.08870412134576355,0.3823329925537102,-0.11426175524888649,0.8789277403563069,0.13403561865241187,0.6306303664550086,-1.0193779140472436,74.42395508323014,28.06288717462025,0.24829737390129797,10,-0.3533329963684082,-0.3533329963684082,-0.7758328914642334,-0.8833332061767578,1.526667594909668,3,0.11067318623672673,-1.2613046253644689,10.993332862854004,-1.915665308542395,10.869999885559082,-1.4924614157040061,10.56666660308838,0.11067318623672673
8564,2014-10-17,11.286666870117188,11.333333015441895,11.079999923706056,11.09000015258789,30431100.0,0.026682900529133136,-1.3384538187964585,1.7353035224423163,58.90868912642944,46.973474678531446,-0.7086323113713995,-0.6654331525809383,-0.9155582757179381,-1.041159796628012,20.028592951235137,0.3400001525878906,-0.0544004642021072,0.6523336410522464,0.07680894914881087,1.227858332955682,0.36457129510052866,0.9400959870039642,-1.2849243653183002,92.55670891537572,47.38560640648069,0.287762345951718,10,-0.6466670036315918,-0.6466670036315918,-1.0566670894622803,-1.1766672134399414,1.3400001525878906,4,0.08653276133154342,-2.9062567055289805,10.993332862854004,-1.2613046253644689,10.993332862854004,-1.915665308542395,10.869999885559082,0.08653276133154342
8565,2014-10-20,11.170000076293944,11.196666717529297,10.776666641235352,10.789999961853027,57864300.0,-0.010336691528668562,-1.06557369360327,1.9322034720201635,57.94083610112783,49.19084430662288,-0.5774411891856559,-0.5382985325881098,-0.7727013956757318,-0.9126423317800612,18.253483493355198,0.5100002288818359,-0.031910321961692745,0.5115002155303934,-0.11187865326619217,1.134879084326979,0.1998107811321006,0.8231896499286862,-1.1410257666227714,83.66670608520486,37.42287694444714,0.3116894343982931,10,-0.5300002098083478,-0.5300002098083478,-0.9133334159851056,-1.0600004196166974,1.4566669464111346,0,0.09430020369527048,-1.3384538187964585,11.286666870117188,-2.9062567055289805,10.993332862854004,-1.2613046253644689,10.993332862854004,0.09430020369527048
8566,2014-10-21,11.399999618530273,11.473333358764648,11.226667404174805,11.273332595825195,39155100.0,0.020590827275324575,-1.2424442093946697,0.3333341698895009,67.57062037306434,52.052227103893166,-0.7213002385697127,-0.7411921386673832,-0.9760921891995729,-1.12869477118128,17.680554799120113,0.3033332824707049,-0.02397115276270867,0.7001664161682122,-0.0038454444497002527,1.4041782767861246,0.34816048585925685,1.0521723464771675,-1.344338140084263,93.56721770621319,41.87573838184581,0.35200593030895594,10,-0.7049994468688965,-0.7049994468688965,-1.1399993896484375,-1.2899999618530273,1.2366676330566406,1,0.07222226033201595,-1.06557369360327,11.170000076293944,-1.3384538187964585,11.286666870117188,-2.9062567055289805,10.993332862854004,0.07222226033201595
8567,2014-10-22,11.326666831970215,11.43000030517578,11.236666679382324,11.366666793823242,36181500.0,-0.006432700790696466,1.3199990844744307,-0.3157882848968529,64.96599047687938,55.2677980678863,-0.5787078164909722,-0.6502683017522575,-0.8746273664565223,-1.0424980751014683,16.977895364668367,0.19333362579345525,-0.014413717306219098,0.5945003032684326,-0.16304052419257076,1.352041130729436,0.21572988953793093,0.9732707169989343,-1.2142984783114592,78.9473900354274,23.739229879282007,0.3787704137305015,10,-0.6316666603088379,-0.6316666603088379,-0.9741668701171875,-1.1650004386901855,0.8366661071777344,2,0.0850500102257572,-1.2424442093946697,11.399999618530273,-1.06557369360327,11.170000076293944,-1.3384538187964585,11.286666870117188,0.0850500102257572
8568,2014-10-23,11.606666564941404,11.786666870117188,11.476667404174805,11.489999771118164,26751600.0,0.024720399842685703,-3.325628434934196,-2.916672627136784,65.93164330006299,58.82791781821063,-0.720778840604245,-0.8964190442868585,-1.1236285492642715,-1.3052671554844313,16.969807099366765,0.46000003814697266,0.0604951440576329,0.8238333702087388,-0.02469562462906616,1.6723623650465438,0.39956887278983544,1.2480978676276422,-1.439859611078413,82.17819164505931,27.34115191194269,0.42426449741890254,10,-0.5466666221618635,-0.754999637603758,-1.1608333587646467,-1.3516669273376447,0.0800008773803711,3,0.07093627921743706,1.3199990844744307,11.326666831970215,-1.2424442093946697,11.399999618530273,-1.06557369360327,11.170000076293944,0.07093627921743706
8569,2014-10-24,11.766667366027832,11.779999732971193,11.543333053588867,11.623332977294922,15247500.0,0.013785250070827315,1.7843282451740652,1.228579135808543,67.16260762278527,60.74876209635274,-0.6712806747414053,-1.0310484345185973,-1.2548606778650324,-1.4472513131977394,16.061953571369564,0.236666679382326,0.12991443830348715,0.9341674327850349,-0.021536840851727135,1.889871706421797,0.4563152959666539,1.412019569603416,-1.5026688171895888,98.01985152899452,43.93377918388228,0.47785213681838135,10,-0.706667423248291,-0.9150004386901855,-1.3025004863739014,-1.5033340454101562,0.38666534423828125,4,0.06402263855191714,-3.325628434934196,11.606666564941404,1.3199990844744307,11.326666831970215,-1.2424442093946697,11.399999618530273,0.06402263855191714
8570,2014-10-27,11.65666675567627,11.789999961853027,11.59333324432373,11.75333309173584,17376300.0,-0.009348493241948086,1.3137250502081252,-0.6744113322288535,72.06384024735924,62.831655051179816,-0.4362834172155008,-0.895832179834418,-1.117421206459662,-1.323256796088108,15.112623193959019,0.19666671752929688,0.24187431728836906,0.7790001392364498,-0.2439670213787668,1.8019672998516665,0.2675165589288415,1.2904837195440582,-1.3013081075612902,76.33135092949516,17.20855279682786,0.511483580307608,10,-0.5950002670288086,-0.8033332824707031,-1.1574997901916504,-1.368333339691162,0.7633333206176758,0,0.08321420585833095,1.7843282451740652,11.766667366027832,-3.325628434934196,11.606666564941404,1.3199990844744307,11.326666831970215,0.08321420585833095
8571,2014-10-28,11.763333320617676,11.833333015441895,11.65666675567627,11.723333358764648,16620900.0,0.009150691803852418,-1.03845878747531,-0.4137941240307018,71.83906458410611,64.49193488783003,-0.4502533568670035,-0.967295641552731,-1.1993570256902082,-1.41836055119364,13.916860693479952,0.176666259765625,0.3973908250515432,0.8318334102630622,-0.25982471640892335,1.9234915369350478,0.28600434692707033,1.3776624735990541,-1.2932033674036525,88.26820107088628,26.610568457314464,0.5458290633359926,10,-0.45833349227905273,-0.8883333206176758,-1.2499995231628418,-1.4749999046325684,0.4166669845581037,1,0.07339192714825415,1.3137250502081252,11.65666675567627,1.7843282451740652,11.766667366027832,-3.325628434934196,11.606666564941404,0.07339192714825415
8572,2014-10-29,11.800000190734865,11.833333015441895,11.646666526794435,11.766667366027832,16394400.0,0.003117047618885538,2.7333867399099363,0.833321412393054,79.00621250462025,67.2655004818261,-0.4028221225250217,-0.9389529946954944,-1.209712410279808,-1.4432936826266136,15.051125166928662,0.18666648864745916,0.47887195668633,0.7966669082641626,-0.32619935901166386,1.9195331755399891,0.23523377462625028,1.358100041902075,-1.1935499312980546,90.65432055851662,21.03509904665472,0.5614331336379133,10,-0.495000362396242,-0.9250001907348651,-1.2500000000000018,-1.5116667747497576,0.5166664123535156,2,0.07090398706171075,-1.03845878747531,11.763333320617676,1.3137250502081252,11.65666675567627,1.7843282451740652,11.766667366027832,0.07090398706171075
8573,2014-10-30,11.763333320617676,11.890000343322756,11.673333168029785,11.796667098999025,20257200.0,-0.003107361824110755,-1.031247625135803,-1.0000286106660563,86.29578459341846,70.30851108926932,-0.2742886507991322,-0.8417437548706683,-1.1497339934948503,-1.3947210363413909,16.294171879576208,0.21666717529297053,0.5323609337210904,0.6941667079925544,-0.44554497795526693,1.8338783939403758,0.12431086501864463,1.2640225509664642,-1.0341947855803575,63.461501429133094,-13.45288444048252,0.5698558429739106,10,-0.42999982833862305,-0.8599996566772461,-1.181666374206543,-1.4749999046325684,0.18666648864745916,3,0.03400393473754515,2.7333867399099363,11.800000190734865,-1.03845878747531,11.763333320617676,1.3137250502081252,11.65666675567627,0.03400393473754515
8574,2014-10-31,11.876667022705078,11.983332633972168,11.81999969482422,11.90999984741211,18761100.0,0.00963448871152539,-1.2272549937578325,0.9999713901524372,83.02520054796958,73.09566269447396,-0.3298129025860437,-0.9043058838789921,-1.2353795365728129,-1.495315842549429,17.280083018699255,0.2199993133544922,0.5723286285326026,0.7458337306976315,-0.4297642478379693,1.9214317092332323,0.15803474142983198,1.333632719965431,-1.0082250706735074,72.6498004616769,-7.966994880956037,0.5877989892678003,10,-0.2716670036315918,-0.9266672134399414,-1.2858333587646484,-1.5883336067199707,0.18999958038330256,4,-0.015997718890331192,-1.031247625135803,11.763333320617676,2.7333867399099363,11.800000190734865,-1.03845878747531,11.763333320617676,-0.015997718890331192
8575,2014-11-03,11.789999961853027,11.916666984558105,11.686667442321776,11.91333293914795,16416300.0,-0.007297254413748067,2.538425423281227,3.7000457770656903,76.03771364533918,74.03645083583783,-0.16310197580413544,-0.7705085469436881,-1.1223202027478258,-1.3943152467710629,17.594248489725732,0.2299995422363299,0.6273298772159688,0.6041666507720951,-0.587410073728952,1.7957433752731422,0.00837828852157152,1.1999550130226186,-0.765473314349773,42.57435839329186,-38.25578527434608,0.5957883622505233,11,-0.18000030517578125,-0.8400001525878906,-1.1849994659423828,-1.50166654586792,-0.12666702270507812,0,0.03081702710675671,-1.2272549937578325,11.876667022705078,-1.031247625135803,11.763333320617676,2.7333867399099363,11.800000190734865,0.03081702710675671
8576,2014-11-04,11.533332824707033,11.760000228881836,11.526666641235352,11.609999656677244,51945600.0,-0.021769901439902428,-4.185236990177067,0.6216247564256926,64.21050676681239,73.95250820138594,0.12791957353534933,-0.44475929739980735,-0.8420215222810743,-1.126577620721827,18.57610487206842,0.2633333206176758,0.6391064801697741,0.28916621208191096,-0.8464744211118518,1.4248068452756737,-0.2786541045149704,0.8569865286787923,-0.37457333909813073,1.4597503597171264,-76.86854970429009,0.5678203165968815,11,0.1966671943664533,-0.5833330154418963,-0.9099991321563738,-1.2449994087219256,0.26000022888183416,1,0.07687866682278255,2.538425423281227,11.789999961853027,-1.2272549937578325,11.876667022705078,-1.031247625135803,11.763333320617676,0.07687866682278255
8577,2014-11-05,11.526666641235352,11.59333324432373,11.463333129882812,11.543333053588867,44568600.0,-0.0005779928120517308,1.22857096146615,0.21738751850332513,63.98601101292605,73.7363268361485,0.18544023218529126,-0.37626281754734947,-0.8122811549165476,-1.1082883118907674,18.982490511631315,0.13000011444091797,0.6656300716304244,0.23100004196166957,-0.8542099850074028,1.3162100689307419,-0.3116049715228666,0.7736050554462057,-0.25246691485559225,12.179533029257655,-63.88970168423997,0.5426050134845365,11,0.19666624069213867,-0.5766668319702148,-0.9033329486846924,-1.2383332252502441,0.08666610717773438,2,0.05668019075030761,-4.185236990177067,11.533332824707033,2.538425423281227,11.789999961853027,-1.2272549937578325,11.876667022705078,0.05668019075030761
8578,2014-11-06,11.710000038146973,11.74666690826416,11.546667098999025,11.546667098999025,18145500.0,0.015905153034942998,-1.4489831666345845,-9.800125886930541,61.78106237821416,73.13837736452949,0.020457479575300752,-0.4680821638101005,-0.9693969876721127,-1.2798789687583056,19.44988125241398,0.2200002670288086,0.6476032366769431,0.3410000801086426,-0.6377955372992279,1.319795697516513,-0.14839772859529177,0.8303978888125769,-0.33652170470427656,47.43598913543839,-25.451033246658753,0.48939780870393484,11,0.013332843780517578,-0.7600002288818359,-1.1558330059051514,-1.4216666221618652,-0.19999980926513672,3,0.051807563020077385,1.22857096146615,11.526666641235352,-4.185236990177067,11.533332824707033,2.538425423281227,11.789999961853027,0.051807563020077385
8579,2014-11-07,11.81666660308838,11.859999656677244,11.739999771118164,11.739999771118164,35679900.0,0.009109014909814306,-2.1304250475799065,0.4693898999807478,68.09699929061625,72.69761725822471,-0.08758090151426856,-0.45333801094989035,-1.0479585123265114,-1.3758729494718889,18.94983459963844,0.14999961853027166,0.649340879972593,0.35583329200744807,-0.39152839221968705,1.1031949762345832,-0.01784755010612038,0.7295141341210165,-0.35780866757155927,77.94111769098923,6.15254618244289,0.3736808421135678,11,-0.09333372116089045,-0.866666793823244,-1.2749996185302752,-1.5283331871032733,-0.2599992752075213,4,0.011283487184271301,-1.4489831666345845,11.710000038146973,1.22857096146615,11.526666641235352,-4.185236990177067,11.533332824707033,0.011283487184271301
8580,2014-11-10,12.186667442321776,12.19333267211914,11.866666793823242,11.873332977294922,22618500.0,0.03131177781868644,1.0000058388534827,4.086962470923244,70.41522893846772,72.53941329759822,-0.41850519372564854,-0.7333487904221521,-1.386479823657714,-1.7331009773788573,19.08720589037365,0.37666606903075994,0.6360077474390735,0.6448340892791737,-0.0432893714805207,1.3329575500388682,0.3007723588993265,0.988895819659021,-0.6543830490212059,99.08695424973195,28.81176687716524,0.3440617303798473,11,-0.358334541320799,-1.1316676139831525,-1.64500045776367,-1.8983340263366681,-0.2633342742919904,0,-0.009846895371630193,-2.1304250475799065,11.81666660308838,-1.4489831666345845,11.710000038146973,1.22857096146615,11.526666641235352,-0.009846895371630193
8581,2014-11-11,12.236666679382324,12.25333309173584,12.109999656677244,12.18333339691162,19565400.0,0.004102781773375641,2.3077160086271813,0.1702119888603192,73.90539695519368,71.9726560143286,-0.4406390900972461,-0.7122273310916079,-1.4053813998447033,-1.7708117883098566,19.277149873990066,0.14333343505859553,0.6055261555476168,0.6264999866485592,-0.05207983823682305,1.3050798115339415,0.2872100742058681,0.9657898990912503,-0.5986145614707841,97.89032744831749,27.526047519030797,0.3392899124426908,11,-0.37833356857299805,-1.1516666412353516,-1.682499885559082,-1.9483332633972168,-0.21666622161865234,1,-0.046853751536796384,1.0000058388534827,12.186667442321776,-2.1304250475799065,11.81666660308838,-1.4489831666345845,11.710000038146973,-0.046853751536796384
8582,2014-11-12,12.256667137145994,12.279999732971193,12.133333206176758,12.18333339691162,21712500.0,0.0016344694423497952,1.444463871316285,1.375008940705197,69.77685802213716,70.13721972863068,-0.4347697318818753,-0.6669226368242693,-1.393947913753351,-1.7772715233612555,20.396611188752896,0.14666652679443537,0.5708432117268138,0.5833337306976301,-0.08864894851728877,1.255316409912549,0.24734239109016976,0.9193250703050904,-0.5078644439460795,96.81827935314762,26.793861062329952,0.3359913396074598,11,-0.38500070571899236,-1.1583337783813459,-1.6941668987274152,-1.968333721160887,-0.336667060852049,2,-0.03780261619024561,2.3077160086271813,12.236666679382324,1.0000058388534827,12.186667442321776,-2.1304250475799065,11.81666660308838,-0.03780261619024561
8583,2014-11-13,12.210000038146973,12.31999969482422,12.143333435058596,12.279999732971193,14917200.0,-0.0038074868540395324,1.3555561206972726,-0.9545359966708523,64.48797125767614,68.07752758526476,-0.35546029209231556,-0.5527733338411451,-1.3168156278119767,-1.714323508819854,21.19436778822774,0.176666259765625,0.5286510196888052,0.4758332729339596,-0.15604109983186554,1.1077076456997847,0.15989608655104703,0.7917704593168722,-0.3549579369928022,81.03453945745765,13.950253717885175,0.31593718638291285,11,-0.31833362579345703,-1.0916666984558105,-1.6608331203460693,-1.9216666221618652,-0.06666660308837713,3,-0.04886709974363268,1.444463871316285,12.256667137145994,2.3077160086271813,12.236666679382324,1.0000058388534827,12.186667442321776,-0.04886709974363268
8584,2014-11-14,12.263333320617676,12.283332824707033,12.170000076293945,12.1899995803833,11684400.0,0.004368000188704091,-1.0000000000000313,-1.047629427792889,70.58820483343949,67.47202660616477,-0.38909432221216456,-0.557783438993523,-1.34144476029031,-1.7528697342330997,21.823669501528304,0.11333274841308771,0.46631650123302393,0.480333232879639,-0.15686078508595713,1.1175272508452352,0.16173622389684184,0.7989302418624362,-0.3152997007294953,87.50005259238344,20.693785388105482,0.318597008982798,11,-0.37166690826416016,-1.1449999809265137,-1.7299997806549072,-1.9749999046325684,-0.053333282470703125,4,-0.061429716704291315,1.3555561206972726,12.210000038146973,1.444463871316285,12.256667137145994,2.3077160086271813,12.236666679382324,-0.061429716704291315
8585,2014-11-17,12.223333358764648,12.256667137145994,12.153332710266113,12.19333267211914,9368100.0,-0.0032617528046617883,1.1379187877353325,0.4090980024968789,66.35068905131462,67.70982463777614,-0.314203675864972,-0.45832271319611806,-1.2693898296968094,-1.6982184272245497,23.438886131303562,0.1100006103515625,0.39047683807973677,0.3876666069030765,-0.2090305928411702,0.9843638066473233,0.08931800703095405,0.686015206775199,-0.20090652388926067,53.968419761944695,-9.704884099652098,0.29834859987212337,11,-0.3316669464111328,-0.89666700363159,-1.8366663455963135,-1.934999942779541,-0.03666591644287287,0,-0.054540444191171544,-1.0000000000000313,12.263333320617676,1.3555561206972726,12.210000038146973,1.444463871316285,12.256667137145994,-0.054540444191171544
8586,2014-11-18,12.223333358764648,12.296667098999025,12.136667251586914,12.136667251586914,13134000.0,0.0,-2.6923280073947327,2.8888041197787526,65.45009540211238,67.87250068101906,-0.23024700630082862,-0.41474201982035375,-1.235706827916113,-1.6840570240590687,24.49517244463997,0.15999984741211115,0.3340887376458852,0.3464999198913574,-0.23710259056818295,0.9301024303508978,0.05469866466158635,0.6383011751211285,-0.14139195189949483,48.21441343864587,-11.548366538861409,0.2918012552297702,11,-0.28999996185302557,-0.89666700363159,-1.5833334922790527,-1.696667194366455,0.00333404541015625,1,-0.024543238896430064,1.1379187877353325,12.223333358764648,-1.0000000000000313,12.263333320617676,1.3555561206972726,12.210000038146973,-0.024543238896430064
8587,2014-11-19,12.289999961853027,12.300000190734865,12.103333473205565,12.203332901000975,12682200.0,0.005454044419117121,2.6874715017567765,1.0000110040054784,68.80950240053193,68.6534384612766,-0.19807781399047464,-0.42745347623355556,-1.2661466752236734,-1.736243686688642,25.546879750785635,0.19666671752930043,0.3097296343943796,0.36499986648559535,-0.1854897190410547,0.9154894520122454,0.0897550737222712,0.6402446592489195,0.029999732971193183,86.1539409571676,25.749505776930235,0.275244792763325,11,-0.26000022888183594,-0.9633336067199689,-1.6500000953674316,-1.763333797454834,-0.01999950408935547,2,-0.02196904027074109,-2.6923280073947327,12.223333358764648,1.1379187877353325,12.223333358764648,-1.0000000000000313,12.263333320617676,-0.02196904027074109
8588,2014-11-20,12.43000030517578,12.43333339691162,12.229999542236328,12.263333320617676,13161000.0,0.011391403072196882,1.3461620991125594,1.9230718443609995,69.39250118652113,68.79738311637713,-0.2516715239919396,-0.5297707067736646,-1.3714150761597725,-1.8616545563961449,25.98873519625612,0.2033338546752912,0.3345500119766953,0.4638335227966284,-0.10910521294647069,1.0367722585397274,0.17736415492507795,0.7503028906681788,-0.32666683197021484,98.98997196774846,38.476578628582956,0.2864693678715499,11,-0.28000020980834783,-0.8250002861022931,-1.7900004386901838,-1.9033341407775861,-0.28666687011718395,3,-0.04102978409980196,2.6874715017567765,12.289999961853027,-2.6923280073947327,12.223333358764648,1.1379187877353325,12.223333358764648,-0.04102978409980196
8589,2014-11-21,12.520000457763672,12.56999969482422,12.453332901000975,12.56666660308838,16328400.0,0.007240559161564741,3.375087173434743,-0.27999633789762357,75.52447039444074,69.36507661148524,-0.25860714872331236,-0.5907261258612753,-1.4241691849282123,-1.9366599039665857,26.571097176181567,0.13999938964844105,0.3682085648745055,0.5161670207977291,-0.09904119579171144,1.1313752373871697,0.20856291250300885,0.8237711290924494,-0.41666698455810725,89.28586755494672,25.40848267125618,0.30760410829472,11,-0.1833338737487793,-0.8466672897338867,-1.8800005912780762,-1.9933342933654785,-0.44333362579345703,4,-0.03008522435568317,1.3461620991125594,12.43000030517578,2.6874715017567765,12.289999961853027,-2.6923280073947327,12.223333358764648,-0.03008522435568317
8590,2014-11-24,12.626667022705078,12.646666526794435,12.550000190734865,12.550000190734865,13897500.0,0.008519693373913784,-1.5217250687267156,-1.642879038685449,92.70834419875753,71.45429297188124,-0.3311165591629557,-0.6545561193742273,-1.49373149119792,-2.0285171931929042,27.225390116829505,0.1266660690307635,0.4035035818627879,0.5743335723876957,-0.07748774739431674,1.226154892169708,0.24842291249668946,0.9002442322787019,-0.504666900634767,96.31910778163508,23.53232908909304,0.32591065989100626,11,-0.2516670227050781,-0.9150004386901855,-1.9866671562194824,-2.1000008583068848,-0.6766672134399432,0,-0.032998968279504104,3.375087173434743,12.520000457763672,1.3461620991125594,12.43000030517578,2.6874715017567765,12.289999961853027,-0.032998968279504104
8591,2014-11-25,12.626667022705078,12.66333293914795,12.583333015441895,12.603333473205565,11691600.0,0.0,-1.5262682386953967,0.3043499894267073,93.1936925736302,74.05616347760268,-0.301704682954421,-0.6182595276402729,-1.4599456738295942,-2.012546330418406,27.83139459099837,0.07999992370605469,0.4222060920859434,0.5311668872833248,-0.15358556583246497,1.2159193403991146,0.18879066072543083,0.8735431138412189,-0.47318691635132026,93.45250867674159,12.462332473682721,0.3423762265578947,11,-0.2433338165283203,-0.6816668510437012,-1.9866671562194824,-2.083333969116211,-1.0,1,-0.03484685068451576,-1.5217250687267156,12.626667022705078,3.375087173434743,12.520000457763672,1.3461620991125594,12.43000030517578,-0.03484685068451576
8592,2014-11-26,12.636667251586914,12.66333293914795,12.576666831970215,12.609999656677244,7674000.0,0.0007919927613402322,1.1666805745961732,1.1428863366983992,92.1211858492244,77.12652065444138,-0.28176374279727945,-0.5927558069746972,-1.440397901953192,-2.00576994096107,28.49492087591228,0.08666610717773438,0.40764978290965814,0.49933376312255895,-0.21115149306748293,1.2098190193126008,0.1440911350275389,0.854576391217579,-0.4423989186096211,93.84638069646091,8.256079866776062,0.35524262809502083,11,-0.25333404541015625,-0.6866674423217773,-1.941667079925537,-2.0383338928222656,-1.4733343124389648,2,-0.03244525152473421,-1.5262682386953967,12.626667022705078,-1.5217250687267156,12.626667022705078,3.375087173434743,12.520000457763672,-0.03244525152473421
8593,2014-11-28,12.16333293914795,12.630000114440918,12.106666564941404,12.613332748413086,20153100.0,-0.03745721106801503,1.1655127236278544,-16.8744054643625,61.81815107996934,76.15207023738914,0.20590812849887818,-0.09266922583186243,-0.9429438802855934,-1.5193055821420138,28.22074652933765,0.5300006866455096,0.3702517945364008,0.005999469757080433,-0.6823316978843756,0.6943306373985365,-0.3381661140636485,0.35016505357780936,0.5,10.179593528945459,-73.22316966528204,0.3441655838207281,11,0.2200002670288086,-0.09999990463256836,-1.4683327674865723,-1.5066661834716797,-0.85333251953125,4,0.008769596224108112,1.1666805745961732,12.636667251586914,-1.5262682386953967,12.626667022705078,-1.5217250687267156,12.626667022705078,0.008769596224108112
8594,2014-12-01,11.686667442321776,12.023332595825195,11.539999961853027,11.983332633972168,41564400.0,-0.03918872394687278,1.5663785376821062,0.6592562608745448,34.110173601008626,72.56979074291068,0.6617626131171068,0.38897509795791585,-0.44795246717852066,-1.030764700872,27.59514975306152,0.6233329772949219,0.33413631548576106,-0.4611660480499289,-1.1707243829332068,0.24839228683334902,-0.8159452154915687,-0.10638688060828905,0.9766654968261737,13.056456405467198,-65.53838344147638,0.35477916744163895,12,0.4149990081787127,0.3766655921936053,-0.7308340072631818,-0.8733339309692365,-0.1966676712036115,0,0.039075809677193485,1.1655127236278544,12.16333293914795,1.1666805745961732,12.636667251586914,-1.5262682386953967,12.626667022705078,0.039075809677193485
8595,2014-12-02,12.153332710266113,12.170000076293945,11.533332824707033,11.550000190734865,36031200.0,0.039931423585680914,-1.0000000000000056,-2.0337152335763427,47.90618143967458,70.6204669693065,0.20576154936330937,-0.05172658761845206,-0.8861929323253435,-1.48357196780999,27.3260583866325,0.6366672515869123,0.3243264574601721,-0.012667417526245117,-0.7019663395202453,0.6766315044677551,-0.3573168785232461,0.3319820434707559,0.4766674041748047,54.867240952965226,-20.40751168800579,0.3446494609970001,12,-0.05499982833862305,-0.08999967575073242,-1.1974992752075195,-1.3199992179870605,-0.6866655349731463,1,-0.006308218504636032,1.5663785376821062,11.686667442321776,1.1655127236278544,12.16333293914795,1.1666805745961732,12.636667251586914,-0.006308218504636032
8596,2014-12-03,12.420000076293945,12.479999542236328,12.186667442321776,12.19333267211914,28527300.0,0.021941912756372917,-1.4444559239596697,0.3756923368740527,53.65125793336933,68.93621758406621,-0.033609255441479746,-0.2619937069498519,-1.1170970659157984,-1.7348496610857111,27.762272398004495,0.32666683197021484,0.3068401760385697,0.20966658592224086,-0.41975602083960695,0.8390891926840887,-0.10504471745868393,0.5243778893031656,0.1442000007629396,78.46612051235088,5.672075462508289,0.31471130338092407,12,-0.3216671943664551,-0.35666704177856445,-1.4625000953674316,-1.566666603088379,-1.1166667938232404,2,-0.03784221128354903,-1.0000000000000056,12.153332710266113,1.5663785376821062,11.686667442321776,1.1655127236278544,12.16333293914795,-0.03784221128354903
8597,2014-12-04,12.18000030517578,12.510000228881836,12.123332977294922,12.43333339691162,22681500.0,-0.01932365295039362,-1.1090878825631774,-1.11764235646547,49.382721379068336,66.71290871657146,0.21137443335296702,0.031053956328285892,-0.8468242593381508,-1.4813382505187604,28.39252276281732,0.38666725158691406,0.29565215237253106,-0.06299986839294647,-0.6047316689485775,0.4787319321626846,-0.333865768670762,0.20786603188486907,-0.6466674804687464,58.96660605475572,-12.256933742140795,0.27086590027781554,12,-0.08166742324828924,-0.11666727066039861,-1.090000391006468,-1.3050003051757795,-0.9966669082641602,3,-0.04542966080514521,-1.4444559239596697,12.420000076293945,-1.0000000000000056,12.153332710266113,1.5663785376821062,11.686667442321776,-0.04542966080514521
8598,2014-12-05,12.31666660308838,12.449999809265135,12.210000038146973,12.216667175292967,16520400.0,0.011220549629586296,-3.235276298184908,-0.39473495985154183,51.06100735366661,63.994746156485434,0.06363276907635296,-0.060957359603134975,-0.9482113171878712,-1.6037739234083102,28.619159931635835,0.26999950408935547,0.2903517925926238,0.043333101272585495,-0.43722222774202457,0.5238884302871956,-0.19694456323471954,0.28361076577989053,-0.7638004302978523,80.20476316020755,10.584037921814115,0.24027766450730534,12,-0.21833372116089045,-0.2533335685729998,-1.2266666889190692,-1.4416666030883807,-1.0999994277954137,4,-0.09364008145282066,-1.1090878825631774,12.18000030517578,-1.4444559239596697,12.420000076293945,-1.0000000000000056,12.153332710266113,-0.09364008145282066
8599,2014-12-08,11.949999809265135,12.270000457763672,11.93000030517578,12.220000267028807,20766900.0,-0.029769969882216696,-1.1935531505146888,-2.7000200272751456,45.18778826409397,58.71468438596726,0.38100922327385334,0.3332990034709855,-0.5556014068671811,-1.22257555569022,28.57681360282741,0.3866662979126012,0.2644015446923049,-0.33000035285949814,-0.7870031510341136,0.12700244531511728,-0.5585017519468067,-0.10149895377218954,-0.3779909553527805,42.66211637421733,-27.74309981856438,0.2285013990873078,12,0.1483330726623553,0.11333322525024592,-0.8316662311553937,-1.0466661453247053,-0.5799999237060529,0,-0.05355643513502217,-3.235276298184908,12.31666660308838,-1.1090878825631774,12.18000030517578,-1.4444559239596697,12.420000076293945,-0.05355643513502217
8600,2014-12-09,12.06666660308838,12.076666831970215,11.75,11.783332824707033,19594200.0,0.009762911772834615,1.153840833278339,-1.0493825852300824,47.35061795851939,53.62100942873273,0.19730090793699873,0.21837741787504505,-0.6437897725584474,-1.3256412173733452,27.907145605746386,0.32666683197021484,0.22700858166648352,-0.20733351707458247,-0.6725725838748726,0.2579055497257077,-0.43995305047472755,0.0252860163255626,-0.475897921676637,41.66664575276275,-30.24244329580671,0.23261953340014474,12,0.03166627883910955,-0.0033335685729998232,-0.7891666889190692,-1.116666793823244,-0.44666671752929865,1,-0.04779006919961004,-1.1935531505146888,11.949999809265135,-3.235276298184908,12.31666660308838,-1.1090878825631774,12.18000030517578,-0.04779006919961004
8601,2014-12-10,11.66333293914795,12.046667098999025,11.626667022705078,12.013333320617676,20288700.0,-0.0334254419391351,1.0159942138848366,-1.2352935236639886,40.48582374591339,47.883746972809284,0.5024535317240666,0.6077138403602298,-0.21392812745800072,-0.9111798358047025,27.181885105083442,0.43999958038330256,0.15798460447403428,-0.5820004940032959,-1.1216319745625931,-0.04236901344399868,-0.8518162342829445,-0.3121847537236473,-0.054179626786803325,4.15085906275034,-63.23176315508202,0.269815740279649,12,0.4183335304260254,0.40000009536743164,-0.3833332061767578,-0.7133331298828125,-0.14999961853027344,2,-0.01686188372406605,1.153840833278339,12.06666660308838,-1.1935531505146888,11.949999809265135,-3.235276298184908,12.31666660308838,-0.01686188372406605
8602,2014-12-11,11.793333053588867,11.916666984558105,11.716667175292967,11.726667404174805,20312100.0,0.01114605191493534,-3.615410009243216,-0.1904730764410003,40.30455811856787,45.49334775487579,0.2684795897467449,0.46506630616089595,-0.30491906019554094,-1.0303010130445003,26.358887047906286,0.25333404541015625,0.05481268825604069,-0.4288336753845208,-1.0049645280248676,0.14729717725582603,-0.7168991017046942,-0.14076824906434737,-0.16666603088378906,20.242851202383385,-41.359516625393546,0.28806542632017296,12,0.2283334732055664,0.26999998092651367,-0.45333313941955566,-0.8433332443237305,-0.2266664505004865,3,-0.04154887926013828,1.0159942138848366,11.66333293914795,1.153840833278339,12.06666660308838,-1.1935531505146888,11.949999809265135,-0.04154887926013828
8603,2014-12-12,11.613332748413086,11.90999984741211,11.606666564941404,11.686667442321776,17112000.0,-0.015262886612110504,-5.999966988346641,-1.1000371938658466,36.56124794894042,45.76568934909044,0.40482998275779636,0.6303944979039571,-0.0898834216879365,-0.8391871030326765,25.501202546489033,0.3033332824707049,-0.06163640089285849,-0.5790006160736088,-1.216327649660263,0.05832641751304557,-0.8976641328669359,-0.2603370992802816,0.89666748046875,1.0049514345360897,-54.73707787310766,0.3186635167933274,12,0.40833377838134766,0.4850001335144043,-0.27666640281677246,-0.6633329391479492,0.13666725158691406,4,-0.03702635245340957,-3.615410009243216,11.793333053588867,1.0159942138848366,11.66333293914795,1.153840833278339,12.06666660308838,-0.03702635245340957
8604,2014-12-15,11.510000228881836,11.800000190734865,11.446666717529295,11.696666717529295,24417900.0,-0.008897748972651276,-1.2553187603864175,2.545404892258513,33.4322381639642,44.157473429567055,0.5369308549466858,0.7108406163182135,0.04166592482490117,-0.725069349572351,24.735164570898764,0.35333347320556996,-0.1802158008098811,-0.6446664810180671,-1.3497673366013387,0.06043437456520451,-0.9972169088097029,-0.2921160532264313,0.981933326721192,10.052936483788551,-38.881023678445324,0.3525504277916361,12,0.46833324432373047,0.5449995994567871,-0.17333388328552246,-0.5600004196166992,-0.020000457763671875,0,-0.02548506062170297,-5.999966988346641,11.613332748413086,-3.615410009243216,11.793333053588867,1.0159942138848366,11.66333293914795,-0.02548506062170297
8605,2014-12-16,11.55666732788086,11.866666793823242,11.470000267028807,11.476667404174805,17833500.0,0.004054482890619049,-7.4999182572441665,-0.42857142857143266,34.34146496683732,42.01194087773016,0.4433489422831087,0.6447230217237685,0.022835278911216506,-0.7600381085163388,23.92060219887918,0.39666652679443537,-0.23352138925395494,-0.5646660804748542,-1.3175147408767405,0.18818257992703202,-0.9410904106757982,-0.1882417502739102,0.8934555541992193,18.33342340251725,-23.937786238768705,0.37642433020094335,12,0.42166614532470703,0.49833250045776367,-0.2200009822845459,-0.6066675186157227,0.0966653823852539,1,-0.016152359242135095,-1.2553187603864175,11.510000228881836,-5.999966988346641,11.613332748413086,-3.615410009243216,11.793333053588867,-0.016152359242135095
8606,2014-12-17,11.923333168029785,11.956666946411133,11.449999809265135,11.57333278656006,23951700.0,0.031727645154614015,1.4319948364415478,4.375008940705221,40.54768900262222,41.03027061368059,-0.0013165342538741243,0.2681792315985376,-0.3007359148313604,-1.111317654957091,22.840132561445525,0.5066671371459979,-0.19025392395193563,-0.18300023078918493,-0.9392388941113978,0.573238432533028,-0.5611195624502905,0.19511910087192064,0.4866514674682616,93.46396795655737,55.332454463999255,0.378119331661106,12,0.025000095367429864,0.1316666603088379,-0.48166680335998535,-0.8683333396911621,-0.4833335876464844,2,-0.02544030919844087,-7.4999182572441665,11.55666732788086,-1.2553187603864175,11.510000228881836,-5.999966988346641,11.613332748413086,-0.02544030919844087
8607,2014-12-18,12.020000457763672,12.216667175292967,11.970000267028807,12.116666793823242,30054900.0,0.008107404898580084,-1.5084763844437525,-0.27618923057640155,47.8900995911739,40.67794752895918,-0.13752925761366974,0.15836666071865224,-0.3564876909844088,-1.190762635178432,21.55956354978019,0.2933340072631818,-0.20438622547257346,-0.07283296585083043,-0.8248947402263518,0.6792288085246909,-0.4488638530385902,0.30319792133692935,0.35145146101562474,74.45888303748828,31.43705084840903,0.37603088718776023,12,-0.1616668701171875,0.03499937057495117,-0.5483338832855225,-0.9350004196166992,-0.7866678237915039,3,-0.04215200647673367,1.4319948364415478,11.923333168029785,-7.4999182572441665,11.55666732788086,-1.2553187603864175,11.510000228881836,-0.04215200647673367
8608,2014-12-19,11.920000076293945,12.079999923706055,11.916666984558105,11.949999809265135,35394600.0,-0.008319498973491046,-7.90925169714152,0.3103431266154786,53.86312371336841,41.64187368998967,-0.11143147314659707,0.22999186662362092,-0.2077232568798557,-1.0736272469646586,19.91207486674838,0.16333293914794922,-0.25975909137409836,-0.14733333587646413,-0.8857199387252681,0.5910532669723398,-0.516526637300867,0.22185996554793874,0.41446043443535174,61.47182822973405,14.054005506940207,0.3691933014244024,12,-0.08833312988281428,0.13499975204467773,-0.4350001811981201,-0.8216667175292969,-0.6666669845581055,4,-0.02964206971007166,-1.5084763844437525,12.020000457763672,1.4319948364415478,11.923333168029785,-7.4999182572441665,11.55666732788086,-0.02964206971007166
8609,2014-12-22,12.143333435058596,12.16333293914795,11.983332633972168,11.989999771118164,14400900.0,0.018736019910671642,-1.1599871827149757,-5.111167625648071,49.819941082867665,41.916242926028374,-0.3402358533970258,-0.024250658118326385,-0.37020268192634376,-1.2754788920110656,17.742512137268495,0.2433328628540039,-0.283749336905359,0.09483337402343928,-0.6135442875949249,0.8032110356418034,-0.2593554567857428,0.44902220483262134,0.15561532394270117,90.43473826017667,42.14330694026384,0.3541888308091816,12,-0.3116664886474645,-0.08833360671997248,-0.6383335590362567,-1.0250000953674334,-1.043333053588869,0,-0.032390894737602816,-7.90925169714152,11.920000076293945,-1.5084763844437525,12.020000457763672,1.4319948364415478,11.923333168029785,-0.032390894737602816
8610,2014-12-23,12.210000038146973,12.25333309173584,12.100000381469727,12.223333358764648,10636200.0,0.005489975503423672,3.1818323688146175,-0.08695625132166435,45.92496717966448,42.520592196445165,-0.4296105867883,-0.13042013845723943,-0.39289892967601325,-1.3183016356310286,15.172490002587205,0.15333271026611328,-0.32467598491053984,0.18233332633972132,-0.47727891505971876,0.8419455677391614,-0.14747279435999872,0.5121394470394414,0.05485743919544461,94.60584361006511,48.060434933339664,0.3298061206997197,12,-0.3600001335144043,-0.1550002098083496,-0.7050001621246338,-1.0916666984558105,-0.983332633972168,1,-0.05896808065350978,-1.1599871827149757,12.143333435058596,-7.90925169714152,11.920000076293945,-1.5084763844437525,12.020000457763672,-0.05896808065350978
8611,2014-12-24,12.186667442321776,12.25,12.15999984741211,12.216667175292967,4712100.0,-0.0019109415030549304,-1.1599624640949389,2.2499821185895144,50.14125292618437,43.61355828618033,-0.3623401275843552,-0.14940123662880644,-0.33473936626573497,-1.271710711211954,12.42459524650236,0.09000015258789062,-0.3203434366210782,0.18100070953368963,-0.42135769856436944,0.7833591176317487,-0.1201784945153399,0.48217991358271917,-0.7400007247924805,80.19828904877858,33.76900796255315,0.3011792040490296,12,-0.3366675376892072,-0.13166761398315252,-0.5775010585784894,-1.0683341026306135,-0.6333341598510707,2,-0.04376378813813375,3.1818323688146175,12.210000038146973,-1.1599871827149757,12.143333435058596,-7.90925169714152,11.920000076293945,-0.04376378813813375
8612,2014-12-26,12.226667404174805,12.283332824707033,12.206666946411133,12.239999771118164,5343300.0,0.003282272372028272,-1.8749731778843381,0.4444161871761452,48.011799718279796,44.885841816106925,-0.37370662636422125,-0.23367279791575157,-0.3427054996461436,-1.2864401377344166,9.60680955202679,0.09666538238525746,-0.33145132546840905,0.24150066375732493,-0.2947129610652741,0.777714288579924,-0.02660614865397548,0.5096074761686253,-0.7639340209960963,84.54575956429082,40.637810146283755,0.2681068124112999,12,-0.3616676330566406,-0.17166757583618164,-0.596667528152464,-1.1083340644836426,-0.7033348083496094,4,-0.06434033067120937,-1.1599624640949389,12.186667442321776,3.1818323688146175,12.210000038146973,-1.1599871827149757,12.143333435058596,-0.06434033067120937
8613,2014-12-29,12.270000457763672,12.31999969482422,12.149999618530273,12.18333339691162,8652000.0,0.003544142664261063,-1.2173737273219416,-6.500500715307716,58.247441178191146,47.643086595465476,-0.3510077986766209,-0.2831205915130184,-0.3528407227445367,-1.3033554395944975,9.029939135271354,0.1700000762939471,-0.2806128673233026,0.2795003414154049,-0.26621254792369164,0.8252132307545015,0.006643896745856637,0.5523567860849532,-0.7744430969238305,85.14875885570503,39.386114499033496,0.2728564446695482,12,-0.38500070571899414,-0.21500062942504883,-0.5916674137115479,-1.1516671180725098,-0.5366678237915039,0,-0.08448800204694096,-1.8749731778843381,12.226667404174805,-1.1599624640949389,12.186667442321776,3.1818323688146175,12.210000038146973,-0.08448800204694096
8614,2014-12-30,12.143333435058596,12.243332862854006,12.116666793823242,12.236666679382324,12268200.0,-0.010323310348772652,1.3750122935795763,-1.0769171517545268,51.96581639664638,49.60134786544426,-0.139751084069065,-0.1269984022955324,-0.20321976265218034,-1.150526134371832,8.79250331077755,0.1533336639404297,-0.2383069789811234,0.13000001907348846,-0.4001794315025453,0.6601794696495222,-0.13508970621452754,0.39508974436150446,-0.5983095341796911,19.69690401671601,-25.48570492112642,0.26508972528801666,12,-0.2583336830139178,-0.08833360671997248,-0.26583337783813654,-0.968333244323734,-0.3300008773803711,1,-0.07329127113921341,-1.2173737273219416,12.270000457763672,-1.8749731778843381,12.226667404174805,-1.1599624640949389,12.186667442321776,-0.07329127113921341
8615,2014-12-31,12.076666831970215,12.1899995803833,12.053333282470705,12.17666721343994,14589000.0,-0.005489975503423894,1.1579153427998936,1.0714336804029974,62.80993933919801,52.0749312361749,0.009425712982055856,-0.06995661987048507,-0.1101395385703583,-1.0592563529726142,9.10562306352635,0.13666629791259588,-0.1631729280779659,0.0671667098999027,-0.45984994277790214,0.5941833625777075,-0.19634161643899972,0.3306750362388051,-0.48514438345459077,8.750089407051762,-39.90336665690913,0.2635083263389026,12,0.041666507720947266,-0.021667003631591797,-0.07166695594787598,-0.8333334922790527,-0.3099994659423828,2,-0.08087218634822213,1.3750122935795763,12.143333435058596,-1.2173737273219416,12.270000457763672,-1.8749731778843381,12.226667404174805,-0.08087218634822213
8616,2015-01-02,11.949999809265135,12.149999618530273,11.833333015441895,12.036666870117188,14064900.0,-0.010488574742308687,1.02128119359738,0.8666673024471521,54.86542823243825,52.84996775187094,0.15675797156080407,0.02075804736834641,0.03459910780795461,-0.9098567488113822,9.434630046046099,0.3166666030883789,-0.06399984361488364,-0.03600029945373784,-0.52660276156797,0.45460216266049436,-0.28130153051085394,0.20930093160337826,-0.31476872597099437,23.972628241430684,-27.10658460254966,0.24530123105711588,1,0.1266665458679217,0.1050000190734881,0.09333348274231135,-0.6683330535888654,-0.10666656494140447,4,-0.060529909341882404,1.1579153427998936,12.076666831970215,1.3750122935795763,12.143333435058596,-1.2173737273219416,12.270000457763672,-0.060529909341882404
8617,2015-01-05,11.626667022705078,11.846667289733887,11.59333324432373,11.800000190734865,25873500.0,-0.02705713738249338,-1.1111106695965574,1.9999889961156083,50.38025522952926,52.4629823647777,0.4676022647699689,0.31675098662635115,0.37498305713133107,-0.5645359590942203,10.22498237827799,0.3566665649414045,0.027615420191914097,-0.3316664218902581,-0.8383494411665495,0.17501659738603337,-0.5850079315284038,-0.07832491225211236,0.6933326721191424,4.587218573031558,-50.64386187065937,0.2533415096381458,1,0.3299994468688965,0.4283328056335449,0.5374996662139893,-0.3366670608520508,0.35333251953125,0,-0.006307374253615716,1.02128119359738,11.949999809265135,1.1579153427998936,12.076666831970215,1.3750122935795763,12.143333435058596,-0.006307374253615716
8618,2015-01-06,11.16333293914795,11.50333309173584,11.113332748413086,11.446666717529295,43623900.0,-0.039850980736982455,-1.0347800126879874,1.6346195110947004,41.79809394532741,51.57166601616212,0.907778167310429,0.726497882011147,0.8413092696592184,-0.0821639211196743,11.44482292772499,0.5133342742919922,0.06163835840135512,-0.7373338222503669,-1.3278858768704485,-0.1467817676302854,-1.0326098495604086,-0.44205779494032527,1.1421334266662608,4.42479519213159,-54.18619172740565,0.2952760273100409,1,0.5533332824707031,0.7083334922790527,1.003333568572998,0.12666702270507812,1.0266666412353516,1,0.03224840275208374,-1.1111106695965574,11.626667022705078,1.02128119359738,11.949999809265135,1.1579153427998936,12.076666831970215,0.03224840275208374
8619,2015-01-07,11.3100004196167,11.399999618530273,11.100000381469727,11.260000228881836,29139900.0,0.013138323587430722,1.6087050267237768,-0.17647098422400875,44.42770727436383,51.405303804462044,0.7045636126444368,0.5580356294770503,0.6942418051148955,-0.21108915209968515,12.669437301019066,0.2999992370605469,0.05583220261729771,-0.5586663722991947,-1.2047140698279222,0.08738132522953279,-0.8816902210635575,-0.23564252353483184,0.9477806015014654,19.266072705033565,-42.603994673369044,0.3230238487643633,1,0.39999961853027344,0.49499988555908203,0.9133327007293701,-0.020000457763671875,0.7166662216186523,2,0.03742990262150814,-1.0347800126879874,11.16333293914795,-1.1111106695965574,11.626667022705078,1.02128119359738,11.949999809265135,0.03742990262150814
8620,2015-01-08,11.489999771118164,11.56999969482422,11.283332824707033,11.383333206176758,28705800.0,0.015915061434415456,1.1500035762820684,2.1333231608460967,39.30921385430908,50.201743907587016,0.46007330107705435,0.3505938508359865,0.5194720219208904,-0.3724387788996957,13.222010032814314,0.2866668701171875,0.0369156379108837,-0.34983367919921804,-1.0099933546527815,0.3103259962543454,-0.6799135169259998,-0.019753841472436307,0.6983144116210944,37.14282600244868,-19.874456420031166,0.3300798377267822,1,0.2200002670288086,0.3150005340576172,0.5924999713897705,-0.19999980926513672,0.4600000381469709,3,0.02814036492609917,1.6087050267237768,11.3100004196167,-1.0347800126879874,11.16333293914795,-1.1111106695965574,11.626667022705078,0.02814036492609917
8621,2015-01-09,11.466667175292967,11.56666660308838,11.403332710266113,11.523332595825195,25128600.0,-0.0020306872315043467,1.2790759567785919,-0.5312388241184631,35.83617564146003,48.848896787940376,0.4140780441998242,0.37780769481208587,0.5444321733168636,-0.33263820689391466,13.489397221362484,0.1633338928222674,0.01339174383260655,-0.3633329868316668,-1.0402094123784842,0.31354343871515056,-0.7017711996050764,-0.02489477405825724,0.65634817937012,49.107143997537236,-5.468271302461972,0.3384382127734088,1,0.24333286285400568,0.3383331298828143,0.6141657829284686,-0.17666721343993963,0.32999992370605824,4,0.026162806171026842,1.1500035762820684,11.489999771118164,1.6087050267237768,11.3100004196167,-1.0347800126879874,11.16333293914795,0.026162806171026842
8622,2015-01-12,11.303333282470705,11.40666675567627,11.24666690826416,11.393333435058596,31367100.0,-0.014244234207320017,1.742851537593884,1.5882729139317553,34.71073872094766,46.23370762602444,0.4835094109165645,0.5297082371964787,0.7063471606093223,-0.1532995800793806,13.898061884059288,0.22000026702880682,-0.010581888884750867,-0.502166891098021,-1.218928113899464,0.21459433170342201,-0.8605475024987417,-0.1437862796973004,0.7583011738007812,43.2623825659966,-10.009389039561647,0.3583806114007215,1,0.36833333969116033,0.5016670227050763,0.7774996757507306,-0.013333320617677558,0.5399999618530256,0,0.047773514976370945,1.2790759567785919,11.466667175292967,1.1500035762820684,11.489999771118164,1.6087050267237768,11.3100004196167,0.047773514976370945
8623,2015-01-13,11.18333339691162,11.43000030517578,11.029999732971193,11.356666564941404,29739000.0,-0.0106163272868528,1.4999985098868782,1.9259208239732124,24.912885820737387,43.227826450923445,0.48405931560016846,0.6491227755632654,0.8246865403916175,-0.019373771779699567,14.202176141543099,0.4000005722045863,-0.05417760980279951,-0.6006668090820337,-1.3658588794321052,0.16452526126803768,-0.9832628442570694,-0.21807077390699803,0.8206030148717609,28.39512495783457,-19.34234058790759,0.3825960351750358,1,0.4266662597656268,0.5566663742065447,0.8974995613098162,0.10666656494140803,0.6666669845581072,1,0.07123691273880062,1.742851537593884,11.303333282470705,1.2790759567785919,11.466667175292967,1.1500035762820684,11.489999771118164,0.07123691273880062
8624,2015-01-14,11.216667175292967,11.386667251586914,11.00333309173584,11.039999961853027,35363100.0,0.002980665710149877,-2.066661580423048,-1.0192348957101018,23.581574404600403,38.86911923596815,0.34135118419045796,0.6247159663461037,0.786391718672844,-0.037169043727606876,14.14609546342563,0.3833341598510742,-0.10002437874890724,-0.5526663780212413,-1.3505192021688952,0.2451864461264126,-0.9515927900950683,-0.15373996594741435,0.7093543021854387,37.647195439865065,-3.98981848918654,0.3989264120738268,1,0.35999917984008967,0.4449992179870623,0.8641657829284686,0.07333278656006037,0.7066659927368182,2,0.08677554481016436,1.4999985098868782,11.18333339691162,1.742851537593884,11.303333282470705,1.2790759567785919,11.466667175292967,0.08677554481016436
8625,2015-01-15,11.369999885559082,11.543333053588867,11.239999771118164,11.270000457763672,29491200.0,0.013670077561350968,-2.79164704690266,0.5660327451160387,29.68488896100763,36.071281539142525,0.08631283851208416,0.4813612016312625,0.6325713844621212,-0.17433966557055314,14.09985817503393,0.3266658782959002,-0.1779900489639168,-0.3900002956390374,-1.2025598100019934,0.42255921872391866,-0.7962800528205154,0.016279461542440643,0.4637527533450676,65.08875939989619,27.159225530084825,0.40627975718147813,1,0.05500030517578125,0.29166650772094727,0.7108330726623535,-0.07999992370605469,0.48666667938232244,3,0.0577543326548573,-2.066661580423048,11.216667175292967,1.4999985098868782,11.18333339691162,1.742851537593884,11.303333282470705,0.0577543326548573
8626,2015-01-16,11.619999885559082,11.643333435058596,11.380000114440918,11.386667251586914,25190400.0,0.021987687116648225,-1.1351329407807635,2.333339691198489,36.336318791806505,34.510844157173324,-0.24073640191530643,0.218683046378235,0.3932531435264117,-0.40671943377143904,14.246509689630498,0.2733335494995135,-0.23241586861103336,-0.12483363151550364,-0.9358788888668208,0.6862116258358135,-0.5303562601911622,0.28068899716015494,0.1307107986282361,96.3541348464955,61.6641959380174,0.4055226286756587,1,-0.29666662216186523,0.041666507720947266,0.4608330726623535,-0.3299999237060547,0.11666679382324219,4,0.028399305245791373,-2.79164704690266,11.369999885559082,-2.066661580423048,11.216667175292967,1.4999985098868782,11.18333339691162,0.028399305245791373
8627,2015-01-20,11.513333320617676,11.713333129882812,11.476667404174805,11.613332748413086,18840900.0,-0.009179566780716408,-1.7307910272845817,-0.4285702608034594,33.43064986139706,33.58112814784772,-0.16968059622985265,0.3008709535192562,0.5097971313572494,-0.28335302402706475,15.211660143460804,0.2366657257080078,-0.31183380000025807,-0.20616683959960902,-1.0126619678272029,0.6003282886279848,-0.609414403713405,0.197080724514187,-0.5100002288818359,71.83101429302515,41.72585443019987,0.4032475641137966,1,-0.1550002098083496,0.14833307266235352,0.559166431427002,-0.22333335876464844,-0.07666587829590021,1,0.024609187495159723,-1.1351329407807635,11.619999885559082,-2.79164704690266,11.369999885559082,-2.066661580423048,11.216667175292967,0.024609187495159723
8628,2015-01-21,11.56666660308838,11.666666984558105,11.456666946411133,11.50333309173584,14171700.0,0.004632305952195326,-1.6808663468796416,-0.6333387375187337,36.95323932089764,32.75063170857371,-0.17856200399899613,0.23158294817867997,0.46125437265632563,-0.31924067605156914,16.09044461060048,0.21000003814697266,-0.37101900905512863,-0.13516688346862615,-0.938643410356498,0.6683096434192457,-0.536905146912563,0.26657137997531066,-0.549133510589602,79.34274381488537,45.94144211271161,0.401738263443936,1,-0.2083334922790545,0.09499979019164861,0.47583317756652654,-0.27666664123535334,-0.12999916076660512,2,0.023919306290152598,-1.7307910272845817,11.513333320617676,-1.1351329407807635,11.619999885559082,-2.79164704690266,11.369999885559082,0.023919306290152598
8629,2015-01-22,11.75,11.81666660308838,11.609999656677244,11.670000076293945,17028600.0,0.01585014967602394,-1.066661580423047,1.263153139587376,42.97993963979806,33.15849012918359,-0.3273412302400658,0.018204455304335454,0.2815019115223585,-0.4838320363003419,17.08063779772872,0.25,-0.3964511975619356,0.06783318519592285,-0.7089538902721468,0.8446202606639925,-0.3205603525381129,0.4562267229299586,-0.7185509067535403,88.43932069742762,49.77505278198769,0.38839353773403484,1,-0.3400001525878906,-0.0883336067199707,0.3099997043609619,-0.46000003814697266,-0.19333267211914062,3,0.008510670763381079,-1.6808663468796416,11.56666660308838,-1.7307910272845817,11.513333320617676,-1.1351329407807635,11.619999885559082,0.008510670763381079
8630,2015-01-23,11.489999771118164,11.6899995803833,11.473333358764648,11.673333168029785,17928600.0,-0.02212767905377322,1.0,-2.2916696469017475,40.65040587370333,33.693404599432846,-0.075254853125994,0.23346841345586,0.5302076240829159,-0.20715651182754158,18.56381080546545,0.27666664123535156,-0.3706392173514512,-0.15616703033447266,-0.8958030012091864,0.5834689405402411,-0.5259850157718287,0.21365095510288334,-0.42714197747802807,25.190771340837415,-14.698545617791538,0.36981798543735667,1,-0.07999992370605469,0.17166662216186523,0.5266668796539307,-0.19999980926513672,-0.11666679382324219,4,0.037713960447664174,-1.066661580423047,11.75,-1.6808663468796416,11.56666660308838,-1.7307910272845817,11.513333320617676,0.037713960447664174
8631,2015-01-26,11.653332710266113,11.666666984558105,11.460000038146973,11.483332633972168,14484600.0,0.014215225622415728,1.1016768337034846,-0.9272728218519655,50.57968881194994,35.45662127621088,-0.2339243643176303,0.02965091793646124,0.35563337171790543,-0.35349345189873205,20.140490450366997,0.2066669464111328,-0.35566255244174094,0.03383264541625941,-0.6608432904445234,0.7285085812770422,-0.313505322514132,0.3811706133466508,-0.5603225642480467,54.629430947290636,9.850201350467252,0.3473379679303918,1,-0.2433328628540039,0.008333683013916016,0.36333394050598145,-0.36333274841308594,-0.23999977111816406,0,0.017448558256314195,1.0,11.489999771118164,-1.066661580423047,11.75,-1.6808663468796416,11.56666660308838,0.017448558256314195
8632,2015-01-27,11.4399995803833,11.579999923706055,11.376667022705078,11.526666641235352,17757300.0,-0.018306619675835245,1.1034406215316315,-0.5098060115114048,56.74796937076078,38.993852781769036,0.0009315507065359441,0.1908100051887871,0.5543696940695391,-0.1244984130274247,21.77794098411543,0.27666568756103516,-0.3467981187897067,-0.14016709327697718,-0.7767460333664093,0.496411846812455,-0.45845656332169327,0.1781223767677389,-0.31804317608242094,14.393776835662194,-34.023961307126896,0.3182894700447163,1,-0.029999732971191406,0.22166681289672852,0.5616669654846191,-0.14999961853027344,-0.1466665267944336,1,0.02593243967488701,1.1016768337034846,11.653332710266113,1.0,11.489999771118164,-1.066661580423047,11.75,0.02593243967488701
8633,2015-01-28,11.233332633972168,11.583333015441895,11.206666946411133,11.550000190734865,26461200.0,-0.018065293181086628,-1.0360386832039425,3.653839805451345,48.18322671157526,41.72736970476624,0.24075467445229748,0.33289815600607575,0.74524184068067,0.09625545678483505,23.683865091875724,0.3766660690307617,-0.33385032769488454,-0.2950006484985348,-0.8598564271363038,0.26985513013923423,-0.5774285378174184,-0.012572759179651172,-0.08358782171978874,4.371426650678269,-45.76196702782003,0.2824278893188842,1,0.2783341407775879,0.42833375930786133,0.7233340740203857,0.056667327880859375,-0.006665229797363281,2,0.018101022641729303,1.1034406215316315,11.4399995803833,1.1016768337034846,11.653332710266113,1.0,11.489999771118164,0.018101022641729303
8634,2015-01-29,11.25333309173584,11.286666870117188,11.113332748413086,11.233332633972168,22358700.0,0.001780456291589294,2.999955984946852,-0.0631591627766899,43.93162301201679,43.31034015487837,0.25312056977927355,0.25592373057781614,0.7076339814753183,0.08911095631678911,25.652399469867092,0.17333412170410156,-0.3035444532534317,-0.23050017356872488,-0.7275101019462262,0.2665097548087765,-0.47900513775747555,0.0180047906200258,0.5633335113525408,24.277509223902268,-26.363144282705182,0.24850496418875098,1,0.21166658401489258,0.40833330154418945,0.6900002956390381,0.0366668701171875,0.06333351135254084,3,0.016291559939745515,-1.0360386832039425,11.233332633972168,1.1034406215316315,11.4399995803833,1.1016768337034846,11.653332710266113,0.016291559939745515
8635,2015-01-30,11.100000381469727,11.289999961853027,11.083333015441896,11.17666721343994,23018700.0,-0.013625537342240146,-2.7575274177468487,-3.8332538622924917,41.18589405594956,43.84918185089427,0.40691792160110474,0.3502952354389013,0.84250403994875,0.25613523882935674,27.517676415047376,0.20666694641113104,-0.2441995714544003,-0.33499956130981445,-0.7754590831905919,0.10545996057096296,-0.5552293222502023,-0.11476980036942663,0.7025995445251478,2.8572596334621925,-45.99547674377058,0.22022976094038846,1,0.34999942779541193,0.5616660118103027,0.8433330059051514,0.18999958038330078,0.04333305358886719,4,0.041141164929461516,2.999955984946852,11.25333309173584,-1.0360386832039425,11.233332633972168,1.1034406215316315,11.4399995803833,0.041141164929461516
8636,2015-02-02,11.226667404174805,11.233332633972168,11.06999969482422,11.15666675567627,18465000.0,0.011411443094770934,2.9200952173862857,-0.9130499682800525,48.12399945859913,45.481776250583394,0.24427757846628317,0.17566594434266136,0.6984655874367398,0.14451436067202827,28.738235045855586,0.16333293914794744,-0.17868349551831209,-0.17216591835022044,-0.5487262232213279,0.20439438652088704,-0.36044607078577506,0.01611423408533419,0.5471618453979499,30.519684395720116,-18.25366336166064,0.18828015243555388,2,0.21666574478149592,0.4349989891052246,0.725832462310791,0.06333255767822266,-0.00666713714599787,0,0.013064034752252152,-2.7575274177468487,11.100000381469727,2.999955984946852,11.25333309173584,-1.0360386832039425,11.233332633972168,0.013064034752252152
8637,2015-02-03,11.553333282470705,11.56999969482422,11.270000457763672,11.286666870117188,18353100.0,0.02909731503887114,-1.0000000000000118,3.809484884402145,58.22222316412324,47.84499667760846,-0.0850628796310442,-0.16524795595444353,0.3557168114385103,-0.16452083010189078,28.77153976687629,0.34333229064941584,-0.12428505530401068,0.15816664695739924,-0.21039586678158528,0.5267291606963838,-0.026114609912092135,0.3424479038268906,0.17826619381713726,94.15589602968065,41.03661634778952,0.18428125686949204,2,-0.1100001335144043,0.1083331108093244,0.3991665840148908,-0.055000305175783026,-0.15999984741210938,1,-0.01211774471486693,2.9200952173862857,11.226667404174805,-2.7575274177468487,11.100000381469727,2.999955984946852,11.25333309173584,-0.01211774471486693
8638,2015-02-04,11.523332595825195,11.59333324432373,11.4399995803833,11.5,17049900.0,-0.002596712646646182,-1.1395379783893118,0.08749731778842657,56.82490024620088,49.38332563387543,-0.06912476044306892,-0.11267084060485999,0.3644410752491325,-0.11880097426117686,27.664657364568196,0.1533336639404297,-0.10074939516851167,0.1101659774780277,-0.24566713361301318,0.4659990885690686,-0.06775057806749274,0.28808253302354814,0.16857089357482913,86.62408542974546,30.24448856802247,0.1779165555455207,2,-0.14333295822143555,0.13833379745483398,0.43666720390319824,-0.024999618530273438,-0.1466655731201172,2,-0.01995946401127524,-1.0000000000000118,11.553333282470705,2.9200952173862857,11.226667404174805,-2.7575274177468487,11.100000381469727,-0.01995946401127524
8639,2015-02-05,11.733332633972168,11.74666690826416,11.536666870117188,11.536666870117188,15269400.0,0.018223898026084484,-1.1356034119067593,8.428799149840595,57.88710759268305,51.29851471376206,-0.3148472504849096,-0.3049655046820732,0.13226474149165668,-0.3113285640978649,26.255221819908154,0.22333431243896484,-0.05374497796569955,0.2989994049072262,-0.08056661287779932,0.6785654226922517,0.10921639601471256,0.48878241379973986,-0.6633329391479474,98.02941918462321,40.985453568599084,0.18978300889251307,2,-0.3249993324279785,-0.1099996566772461,0.23666715621948242,-0.2349996566772461,-0.17999935150146307,3,-0.043181698295196025,-1.1395379783893118,11.523332595825195,-1.0000000000000118,11.553333282470705,2.9200952173862857,11.226667404174805,-0.043181698295196025
8640,2015-02-06,11.813332557678224,11.896666526794435,11.739999771118164,11.756667137145994,20937600.0,0.006818175722252073,-2.4814775569025107,0.2881305796265316,54.53123477287503,51.73757537608708,-0.38460438836858657,-0.37892797826797775,0.027122192797959244,-0.37427793566017264,25.384684480908682,0.1633338928222674,-0.018040360046494897,0.36283268928528045,-0.05256787617148362,0.7782332547420445,0.15513240655689842,0.5705329720136625,-0.7297995185852049,89.91927994527141,36.28433334654736,0.20770028272838245,2,-0.3299994468688965,-0.21666622161865412,0.15666723251342596,-0.09333276748657404,-0.26999950408935725,4,-0.04204283187363833,-1.1356034119067593,11.733332633972168,-1.1395379783893118,11.523332595825195,-1.0000000000000118,11.553333282470705,-0.04204283187363833
8641,2015-02-09,11.766667366027832,11.859999656677244,11.733332633972168,11.763333320617676,14359500.0,-0.003950213999525665,-2.999879539842141,0.05883738934329295,56.10934635237706,51.666617262933336,-0.3577983324647285,-0.32531417489322934,0.047584119395104096,-0.312682943068296,24.45834362467653,0.12666702270507635,-0.012383450683607578,0.30116748809814453,-0.13769449487955754,0.7400294710758466,0.0817364966092935,0.5205984795869956,-0.6506089874267555,79.25543328559861,26.768730963102435,0.21943099148885067,2,-0.2833342552185041,-0.1900010108947754,0.31999921798706055,-0.04666757583618164,-0.07999992370605646,0,-0.052974551891294075,-2.4814775569025107,11.813332557678224,-1.1356034119067593,11.733332633972168,-1.1395379783893118,11.523332595825195,-0.052974551891294075
8642,2015-02-10,11.84333324432373,11.880000114440918,11.720000267028807,11.81666660308838,12134700.0,0.006515513348940738,2.1999847412691804,7.998283752859879,56.59778068075128,52.60156770395288,-0.4148617821679217,-0.37887547638395347,-0.05525680090172358,-0.376323163180345,23.145215283206934,0.15999984741211115,0.0233979836439282,0.3508333683013909,-0.1118201432070478,0.8134868798098296,0.11950661254717154,0.5821601240556102,-0.6960505397949195,88.3211861752111,37.610975866598785,0.23132675575421935,2,-0.3600001335144025,-0.39333343505859375,0.22249984741210938,-0.12333345413208008,-0.26000022888183594,1,-0.05263154928057723,-2.999879539842141,11.766667366027832,-2.4814775569025107,11.813332557678224,-1.1356034119067593,11.733332633972168,-0.05263154928057723
8643,2015-02-11,11.979999542236328,12.079999923706055,11.796667098999025,11.796667098999025,19672200.0,0.011539512998006707,-2.0909185488821556,6.874973177884663,55.609752239741916,53.899137618144564,-0.4855341385926799,-0.477267079562548,-0.20179042493905897,-0.4993029863115197,21.557939091876804,0.2833328247070295,0.021099551280652662,0.4476663589477532,-0.03944488005545743,0.9347775979509638,0.204110739446147,0.6912219784493594,-0.8027414848168917,81.59501233926484,34.184315264882834,0.24355561950160562,2,-0.4049997329711914,-0.43833303451538086,0.025833606719970703,-0.03499937057495117,-0.2599992752075213,2,-0.048970461568834,2.1999847412691804,11.84333324432373,-2.999879539842141,11.766667366027832,-2.4814775569025107,11.813332557678224,-0.048970461568834
8644,2015-02-12,12.1899995803833,12.203332901000975,12.006667137145994,12.013333320617676,15580500.0,0.017529219212955915,-1.0701808982672731,0.9636388227093592,67.50002026560816,56.82292941921774,-0.6131775611616046,-0.6436067304018671,-0.40405430863205893,-0.6946290169323888,19.97260272716722,0.22333335876464666,0.0253598274654383,0.6089997768402107,0.06366960765746832,1.154329946022953,0.3363346922488404,0.881664861431581,-0.9585770109866676,97.24137794957132,45.07766160890371,0.27266508459137107,2,-0.5533332824707031,-0.5866665840148926,-0.39583325386047363,-0.3016667366027832,-0.9566669464111328,3,-0.0667212949692857,-2.0909185488821556,11.979999542236328,2.1999847412691804,11.84333324432373,-2.999879539842141,11.766667366027832,-0.0667212949692857
8645,2015-02-13,12.026666641235352,12.31666660308838,11.960000038146973,12.213333129882812,22869900.0,-0.013398929021358752,-1.2291681567842183,-1.0566051995163241,59.333361625711824,58.068414104452486,-0.34036674465074057,-0.45171521543922566,-0.24976797339470735,-0.5152939340036049,19.122313027337988,0.356666564941408,0.06655479487331561,0.412833499908448,-0.1575064028417099,0.9831734026586059,0.12766354853336814,0.6980034512835278,-0.7174912453103719,51.3966275073923,-0.436388985058052,0.28516995137507917,2,-0.23333311080932617,-0.3666667938232422,-0.2691664695739746,-0.14499998092651367,-0.7733335494995117,4,-0.03935698667673615,-1.0701808982672731,12.1899995803833,-2.0909185488821556,11.979999542236328,2.1999847412691804,11.84333324432373,-0.03935698667673615
8646,2015-02-17,11.949999809265135,11.983332633972168,11.633333206176758,11.633333206176758,20197500.0,-0.006374736596369335,-1.2105231456803063,-1.696429848672168,63.68517650334407,58.675408919921466,-0.16796865811964068,-0.3679215317562914,-0.19182194350184467,-0.4210986839121986,18.18872916438717,0.39333343505859375,0.11943369261837233,0.3196666717529286,-0.2701845359960675,0.9095178795019248,0.024741067878430556,0.6145922756274267,-0.5400752926238148,46.341449798820875,-9.804896251337453,0.2949256038744985,2,-0.0716667175292951,-0.28999996185302557,-0.192499637603758,-0.06833314895629705,-0.8466663360595685,1,-0.03403069139473702,-1.2291681567842183,12.026666641235352,-1.0701808982672731,12.1899995803833,-2.0909185488821556,11.979999542236328,-0.03403069139473702
8647,2015-02-18,11.796667098999025,11.966667175292967,11.763333320617676,11.960000038146973,23187300.0,-0.012831189348407102,1.301885570232524,-0.5157883324449075,65.56175474295796,59.64617053067225,0.02627384134843247,-0.20266452412152525,-0.05164066350234897,-0.2526544019257351,17.495937174110352,0.2033338546752912,0.19447416638822723,0.1521672725677501,-0.43945943276273525,0.7437939778982354,-0.14364608009749347,0.44798062523299365,-0.2960683737129983,23.902518676895834,-37.19050738878319,0.2958133526652429,2,0.129999637603758,-0.13666725158691584,-0.03916692733764826,0.08499956130981268,-0.7066669464111346,2,-0.009324638540201158,-1.2105231456803063,11.949999809265135,-1.2291681567842183,12.026666641235352,-1.0701808982672731,12.1899995803833,-0.009324638540201158
8648,2015-02-19,11.84333324432373,11.92666721343994,11.713333129882812,11.733332633972168,18409800.0,0.003955875412358312,-1.8444616812684935,-0.6734747499518369,66.06174839553863,60.55446395321176,0.033272310283885886,-0.23983733687335373,-0.11559296573936706,-0.28240037266089146,16.645018642244153,0.21333408355712713,0.24990572935353939,0.18500008583068883,-0.4118785932961959,0.7818787649575736,-0.11343925373275354,0.4834394253941312,-0.2611277312574689,30.731710040235665,-33.57166429361973,0.2984393395634427,2,0.1316666603088379,-0.1833333969116211,-0.10499978065490723,0.03833341598510742,-0.7766666412353498,3,-0.02195329841001048,1.301885570232524,11.796667098999025,-1.2105231456803063,11.949999809265135,-1.2291681567842183,12.026666641235352,-0.02195329841001048
8649,2015-02-20,11.850000381469727,11.896666526794435,11.720000267028807,11.803333282470705,17373900.0,0.0005629443171490944,1.5238147138964444,0.42424400055484585,72.18939218662705,62.51648144362866,0.050170878522397544,-0.2515243538499856,-0.12800461502167515,-0.27481086560116985,16.376718800787916,0.17666625976562855,0.25754061233156555,0.18666720390319824,-0.4151000634543731,0.7884344712607696,-0.11421642977558832,0.4875508375819848,-0.19434875940125274,31.70738855618831,-38.70092469413197,0.30088363367878573,2,0.1249995231628418,-0.1900005340576172,-0.17500066757202148,-0.00333404541015625,-0.7333335876464844,4,-0.010970473439326223,-1.8444616812684935,11.84333324432373,1.301885570232524,11.796667098999025,-1.2105231456803063,11.949999809265135,-0.010970473439326223
8650,2015-02-23,11.923333168029785,11.92666721343994,11.80666732788086,11.866666793823242,11580000.0,0.006188420607541323,2.789402358043252,1.2142681979810002,71.28312254357823,64.20245657598434,-0.006612803302587622,-0.3064396668088545,-0.21010931462143034,-0.3329965100552137,15.737899272604484,0.11999988555908025,0.27581029840821536,0.23833332061767543,-0.3683409426111641,0.845007583846515,-0.06500381099674435,0.5416704522320952,-0.21000003814697266,82.85726741888986,7.097487749444284,0.3033371316144195,2,0.0516667366027832,-0.23000001907348455,-0.3041667938232422,-0.09000015258789062,-0.8833332061767578,0,-0.05786976882502337,1.5238147138964444,11.850000381469727,-1.8444616812684935,11.84333324432373,1.301885570232524,11.796667098999025,-0.05786976882502337
8651,2015-02-24,11.856666564941404,11.936667442321776,11.84000015258789,11.91333293914795,8919600.0,-0.005591272352192145,-1.1481811149611245,-1.0000000000000313,61.0169749836511,64.69347816519543,0.08287827816195659,-0.2358509450278259,-0.14016751533508298,-0.25035219078831084,15.040387454622314,0.09666728973388494,0.2753316469619911,0.16150002479553116,-0.44973760053000866,0.772737650121071,-0.14411878786723875,0.4671188374583011,-0.13666629791259766,56.57882848968499,-16.157746223704557,0.30561881266276963,2,0.11833333969116389,-0.16333341598510387,-0.3133332729339582,-0.023333549499509942,-0.706666946411131,1,-0.05088558996754977,2.789402358043252,11.923333168029785,1.5238147138964444,11.850000381469727,-1.8444616812684935,11.84333324432373,-0.05088558996754977
8652,2015-02-25,11.736666679382324,11.883333206176758,11.726667404174805,11.846667289733887,17658000.0,-0.010120878823893342,-1.410258667488299,1.941197260135586,57.27277397137799,64.87825835759945,0.20803323933686002,-0.09748398559435856,-0.022410248714091807,-0.10974744045605078,14.018409128304182,0.15666580200195312,0.2771351492474494,0.02666678428649938,-0.5727831091878386,0.6261166777608373,-0.2730581624506687,0.3263917310236675,0.5799999237060565,10.447812181072152,-58.03156780044422,0.2997249467371687,2,0.23833322525024414,-0.043333530426023614,-0.24416685104370117,0.09666633605957031,-0.630000114440918,2,-0.05396193173734132,-1.1481811149611245,11.856666564941404,2.789402358043252,11.923333168029785,1.5238147138964444,11.850000381469727,-0.05396193173734132
8653,2015-02-26,11.436667442321776,11.796667098999025,11.42666721343994,11.763333320617676,29932800.0,-0.02556085516065254,-1.1346167601084975,2.9696733250104197,40.47110847539446,61.87504593646459,0.4725493148392115,0.23033925946459988,0.2776169497547265,0.2079907592276431,12.86418962958296,0.3699998855590856,0.27146985107223287,-0.2834991931915294,-0.8551629754849142,0.2881645891018554,-0.5693310843382218,0.002332697955162999,0.8681991767883339,1.9608283125208033,-60.18726570913419,0.2858318911466927,2,0.4349994659423846,0.25666570663452504,0.07333230972290217,0.39666557312011896,-0.3566675186157191,3,-0.030311914854761923,-1.410258667488299,11.736666679382324,-1.1481811149611245,11.856666564941404,2.789402358043252,11.923333168029785,-0.030311914854761923
8654,2015-02-27,11.436667442321776,11.59000015258789,11.380000114440918,11.5,34042500.0,0.0,-1.3773515646508214,0.19387564446157607,37.24605913747927,59.420901215549854,0.39610617694367,0.2580065741114712,0.28097671327827634,0.22276960457536354,11.462705308169273,0.21000003814697266,0.25780688354968717,-0.29266591072082626,-0.838088043842955,0.25275622240130247,-0.5653769772818897,-0.019954844159762786,0.8330712005615268,10.179747407950265,-46.453832538237315,0.27271106656106414,2,0.2449989318847674,0.25666570663452504,0.07333230972290217,0.39666557312011896,-0.25333404541015625,4,-0.03235215512730516,-1.1346167601084975,11.436667442321776,-1.410258667488299,11.736666679382324,-1.1481811149611245,11.856666564941404,-0.03235215512730516
8655,2015-03-02,11.55666732788086,11.56999969482422,11.436667442321776,11.436667442321776,25589400.0,0.010492557046384077,-1.2222063276351174,-1.8947582405998935,43.225789382688255,57.14763597992143,0.22621459387070786,0.1833749324356937,0.16429582118747632,0.11765127031862654,9.909125495317198,0.13333225250244496,0.23791533548677535,-0.1954993724822991,-0.6626027697615839,0.27160402479698575,-0.4290510711219415,0.03805232615734333,0.6596870032959004,31.7365874718182,-21.125217212278937,0.23355169863964287,3,0.11666631698608398,0.13666582107544123,-0.02083420753479004,0.27666568756103516,-0.47333431243896307,0,-0.03807330622004679,-1.3773515646508214,11.436667442321776,-1.1346167601084975,11.436667442321776,-1.410258667488299,11.736666679382324,-0.03807330622004679
8656,2015-03-03,11.373332977294922,11.456666946411133,11.350000381469727,11.43000030517578,20190300.0,-0.01586394635966004,-1.0645304193738925,-0.47222818269236233,35.81486570734985,53.842426087076085,0.35665215893474667,0.39870214588577113,0.33706669010116386,0.32011487503991276,8.339461860992794,0.2066669464111328,0.16439059606909368,-0.38616700172424245,-0.8220983006897047,0.04976429724121978,-0.6041326512069727,-0.16820135224151223,0.7928401008776866,4.374865889421358,-42.18390623172548,0.21796564948273098,3,0.2700009346008301,0.32000017166137873,0.16250014305114746,0.46000003814697266,-0.1099996566772461,1,-0.02930829653078315,-1.2222063276351174,11.55666732788086,-1.3773515646508214,11.436667442321776,-1.1346167601084975,11.436667442321776,-0.02930829653078315
8657,2015-03-04,11.41333293914795,11.42666721343994,11.220000267028807,11.333333015441895,37623300.0,0.0035169955836940048,2.8749396513188596,-1.4117468865702227,31.837591554350013,50.03974199361069,0.28670833505237425,0.3664647720623826,0.28363390105935515,0.2975952379539777,8.393754361073091,0.2066669464111328,0.11876922286388769,-0.3391670227050785,-0.7931594572942835,0.11482541188412654,-0.5661632399996819,-0.11217080541047508,0.6875463232884282,33.52588728895837,-8.245736149126131,0.2269962172946029,3,0.16500091552734197,0.2800002098083514,0.12250018119812012,0.4200000762939453,-0.16333293914794922,2,-0.02307242958929534,-1.0645304193738925,11.373332977294922,-1.2222063276351174,11.55666732788086,-1.3773515646508214,11.436667442321776,-0.02307242958929534
8658,2015-03-05,11.293333053588867,11.390000343322756,11.260000228881836,11.373332977294922,21197100.0,-0.010514009027764337,1.294092898014096,-1.0,19.501104511792818,44.185487807517994,0.35814934018190314,0.4936604080587017,0.391753398885367,0.4386001408887399,8.547829576608255,0.15333271026611328,0.06287286123555624,-0.44766693115234446,-0.9364225905195287,0.041088728214839776,-0.6920447608359375,-0.20328910146875145,0.7194583093067539,19.819678173481527,-14.318428639728772,0.2443778296835922,3,0.285000801086424,0.4000000953674334,0.24250006675720215,0.5399999618530273,-0.2666664123535156,3,-0.016528910266056518,2.8749396513188596,11.41333293914795,-1.0645304193738925,11.373332977294922,-1.2222063276351174,11.55666732788086,-0.016528910266056518
8659,2015-03-06,11.226667404174805,11.31666660308838,11.18333339691162,11.199999809265137,20794800.0,-0.0059030977920975225,-3.444409123420343,-0.33334525427365713,20.873766181819704,38.58444821176705,0.36553678647151777,0.5485459771407815,0.4383192488380807,0.5303010795582566,9.414948498674223,0.13333320617676137,0.009080778317015259,-0.4889993190765374,-1.029239749291861,0.051241111138786266,-0.7591195341841992,-0.21887910396887555,0.7068448491341357,11.207081531832968,-19.890862547187062,0.27012021510766177,3,0.33333301544189275,0.4666657447814959,0.3599991798400879,0.6066656112670898,-0.15666770935058416,4,-0.013064204646715316,1.294092898014096,11.293333053588867,2.8749396513188596,11.41333293914795,-1.0645304193738925,11.373332977294922,-0.013064204646715316
8660,2015-03-09,11.31666660308838,11.34000015258789,11.19333267211914,11.19333267211914,16678200.0,0.008016555196077801,-1.3783800502609704,4.624861424024671,27.16341293322948,34.822941317275756,0.2016362415888331,0.4420965086642834,0.32670244200408227,0.45674727384128566,10.585646089393624,0.14666748046875,-0.052077205008171035,-0.37416682243346955,-0.940533322472314,0.19219967760537493,-0.6573500724528927,-0.09098357241404642,0.5268241874528812,48.780402706107864,18.800563463453084,0.28318325001942257,3,0.21666669845580877,0.3766665458679199,0.24666643142700018,0.5166664123535138,-0.3633337020874041,0,-0.01178202123056038,-3.444409123420343,11.226667404174805,1.294092898014096,11.293333053588867,2.8749396513188596,11.41333293914795,-0.01178202123056038
8661,2015-03-10,11.143333435058594,11.24666690826416,11.143333435058594,11.186667442321776,23778600.0,-0.015316627599728294,-3.7691630537643874,-0.351355113087164,26.777193669940374,31.434543506004907,0.2940662215286558,0.5969422161759326,0.4767103416944778,0.6408415003976309,11.9030006015061,0.17333316802978693,-0.13323696972248555,-0.5163332939147942,-1.1316193638451963,0.09895277601560792,-0.8239763288799953,-0.20869025894959314,0.6209384682471111,0.0,-29.478387323714646,0.30764303496520107,3,0.32666683197021484,0.5499997138977069,0.41249966621398926,0.6899995803833008,-0.3366661071777344,1,-0.005384422889826435,-1.3783800502609704,11.31666660308838,-3.444409123420343,11.226667404174805,1.294092898014096,11.293333053588867,-0.005384422889826435
8662,2015-03-11,11.220000267028807,11.279999732971193,11.15666675567627,11.199999809265137,13690200.0,0.006880062632695472,-1.312495529647412,-0.46154184731175857,28.306245403106118,30.082892053528425,0.1524328755277864,0.4966457466528116,0.3758386845521713,0.5735215132424578,13.143909373465334,0.13666629791259943,-0.22137095837965148,-0.4084998130798354,-1.047312282252232,0.23031265609256124,-0.7279060476660337,-0.08909357849363708,0.4573402507223019,31.081117653653234,1.6885110922233828,0.31940623458619866,3,0.14666652679443537,0.5099997520446795,0.33249950408935725,0.6133327484130877,-0.11999988555908025,2,0.003862125896396673,-3.7691630537643874,11.143333435058594,-1.3783800502609704,11.31666660308838,-3.444409123420343,11.226667404174805,0.003862125896396673
8663,2015-03-12,11.393333435058596,11.436667442321776,11.266667366027832,11.266667366027832,16527900.0,0.01544858858329512,-1.6842243956060223,6.333158497044328,35.75880286507264,29.91764135659436,-0.030948185228259817,0.2920827252816025,0.17841881928332803,0.4106380049585159,13.410446528065451,0.21666717529296875,-0.2822481876615299,-0.2058333396911607,-0.830405468459178,0.4187387890768566,-0.5181194040751702,0.10645272469284883,0.20924609111556158,85.22707691907662,53.808714890276065,0.31228606438400897,3,-0.036666870117189276,0.3366665840148908,0.15916633605956854,0.439999580383299,0.23666667938232244,3,-0.012580465223421156,-1.312495529647412,11.220000267028807,-3.7691630537643874,11.143333435058594,-1.3783800502609704,11.31666660308838,-0.012580465223421156
8664,2015-03-13,11.376667022705078,11.399999618530273,11.25333309173584,11.369999885559082,24512400.0,-0.0014628214340004497,4.500098349516299,0.05263554160172793,32.32757531007323,28.70672868185936,-0.026471661765002708,0.2579155502052082,0.17439173519515272,0.4330795419734095,13.304733674342959,0.1466665267944336,-0.3339222375415538,-0.18183312416076625,-0.7475699752327039,0.38390372691117136,-0.46470154969673416,0.10103530137520167,0.16161805071289947,79.54535848860355,52.37681140808081,0.2828684255359686,3,-0.07666683197021484,0.3533329963684082,0.1441659927368164,0.4566659927368164,0.4066658020019549,4,-0.030764755685580902,-1.6842243956060223,11.393333435058596,-1.312495529647412,11.220000267028807,-3.7691630537643874,11.143333435058594,-0.030764755685580902
8665,2015-03-16,11.553333282470705,11.5600004196167,11.40666675567627,11.456666946411133,17276100.0,0.015528823987996043,1.7878693300041615,14.4989271921044,40.8450566391388,29.265638785391463,-0.2275945942402835,0.046346350454795626,-0.01919260601713013,0.26513717880531296,12.543927885095684,0.1833333969116211,-0.3294914571701675,0.018499803543091886,-0.5026166060704096,0.5396162131565934,-0.24205840126365885,0.2790580083498426,-0.40999984741211115,98.3998883057497,71.85537305792235,0.260558204806751,3,-0.20166635513305842,0.17666673660278143,-0.03750014305114924,0.27999973297118963,0.5333337783813459,0,-0.04183499045940464,4.500098349516299,11.376667022705078,-1.6842243956060223,11.393333435058596,-1.312495529647412,11.220000267028807,-0.04183499045940464
8666,2015-03-17,11.543333053588867,11.576666831970215,11.463333129882812,11.473333358764648,13130100.0,-0.000865570882215505,-1.5185224430975288,0.7241372506461855,43.74998073122688,30.58923758282222,-0.21338344077361704,0.025632191676731253,-0.022491994821749017,0.2802192832659003,13.032188795857863,0.11333370208740234,-0.3201334533907563,0.02883291244506836,-0.45443692656613344,0.5121027514562702,-0.21280200706053343,0.27046783195067015,-0.39166627883911076,92.06338754138265,60.860340792324706,0.24163491950560126,3,-0.1833329200744629,0.18666696548461914,-0.0033333301544189453,0.28999996185302734,0.753334045410158,1,-0.05111176727283784,1.7878693300041615,11.553333282470705,4.500098349516299,11.376667022705078,-1.6842243956060223,11.393333435058596,-0.05111176727283784
8667,2015-03-18,11.686667442321776,11.729999542236328,11.43333339691162,11.5,17675100.0,0.012417071227823984,1.1707413235453308,2.666689373296977,58.99280970415494,34.97720482641802,-0.3507533468114854,-0.13319458778027204,-0.1673110755653031,0.1440227603035904,13.502663019043643,0.2966661453247088,-0.3269094612222698,0.1776672840118394,-0.2944566166376372,0.649791184661316,-0.0583946663128998,0.4137292343365786,-0.5180006652832017,90.909345545705,53.69374877479903,0.23606195032473837,3,-0.25000095367431463,0.04333257675171076,-0.15666770935058416,0.14666557312011896,0.6866655349731463,2,-0.0752994913891456,-1.5185224430975288,11.543333053588867,1.7878693300041615,11.553333282470705,4.500098349516299,11.376667022705078,-0.0752994913891456
8668,2015-03-19,11.583333015441895,11.68333339691162,11.510000228881836,11.636667251586914,14147400.0,-0.008842078153577737,1.3636363636363966,-0.28571793496309056,54.91067608249454,38.75908370427077,-0.22569009981653032,-0.05305775121354728,-0.05175577926945962,0.24949583594733937,14.188456777692265,0.17666721343993963,-0.3061607561745241,0.08733286857605016,-0.35967976487928865,0.534345502031389,-0.13617344815162014,0.31083918530372046,-0.3809862724914552,69.23078462089428,27.41409095137825,0.22350631672766982,3,-0.1466665267944336,0.1466670036315918,-0.11666655540466309,0.25,0.7200002670288104,3,-0.041726559473670544,1.1707413235453308,11.686667442321776,-1.5185224430975288,11.543333053588867,1.7878693300041615,11.553333282470705,-0.041726559473670544
8669,2015-03-20,11.720000267028807,11.783332824707033,11.630000114440918,11.630000114440918,36818400.0,0.01179861197159049,-2.407387784512395,-1.6874742959320186,55.40837123291038,41.897412404235325,-0.3185139800982508,-0.210769932759586,-0.17909036284595992,0.11322890192307611,15.072443664876001,0.1999998092651385,-0.2776868979545508,0.23050012588500834,-0.19824621918995255,0.6592464709599692,0.016126953347528783,0.4448732984224879,-0.4859943561212141,83.18601995629884,38.438008096342784,0.21437317253748014,3,-0.2566671371459943,0.00999975204467951,-0.16166710853576483,0.11333274841308771,0.5500001907348651,4,-0.00767919373185344,1.3636363636363966,11.583333015441895,1.1707413235453308,11.686667442321776,-1.5185224430975288,11.543333053588867,-0.00767919373185344
8670,2015-03-23,11.233332633972168,11.666666984558105,11.213333129882812,11.66333293914795,28091700.0,-0.041524541123582726,1.0763300428059754,-4.77777306828306,46.13969882493023,44.048801865900856,0.17331558737483554,0.23352718409798,0.30564443231094884,0.5992273642057988,15.989979186523955,0.5066671371459943,-0.22962482232121495,-0.2216674804687493,-0.6128241847340021,0.16948922379650355,-0.4172458326013757,-0.02608912833612287,0.5500001907348651,3.5086868064943473,-44.431740444600344,0.19557835213262628,3,0.23666715621948242,0.49666738510131836,0.38666701316833496,0.5833339691162109,1.0833339691162127,0,0.048961444359934436,-2.407387784512395,11.720000267028807,1.3636363636363966,11.583333015441895,1.1707413235453308,11.686667442321776,0.048961444359934436
8671,2015-03-24,11.25333309173584,11.383333206176758,11.15666675567627,11.216667175292967,28136100.0,0.001780456291589294,-1.8936126177127657,-0.08526951260623894,45.53904176026139,45.963557016695894,0.19060348439029795,0.1749802682950765,0.2846558871669913,0.5769640828944134,16.98774763339894,0.22666645050048828,-0.1795841993254701,-0.17150034904480016,-0.5233077219455762,0.18030702385597586,-0.34740403549518817,0.004403337405587848,0.5299997329711932,15.425493869339348,-32.919796993124436,0.17590368645038806,3,0.21666669845581055,0.309999942779541,0.47333359718322754,0.503333568572998,0.7766666412353533,1,0.07405219078853986,1.0763300428059754,11.233332633972168,-2.407387784512395,11.720000267028807,1.3636363636363966,11.583333015441895,0.07405219078853986
8672,2015-03-25,11.103333473205566,11.329999923706055,11.100000381469727,11.31999969482422,23928600.0,-0.013329350274047136,-1.0597059539416092,-5.909199677477849,44.7897777347724,46.966998668884756,0.3601915392475199,0.2899660692625936,0.4371695825726025,0.7232201994128982,18.2405864476604,0.22999954223632812,-0.1482599039598913,-0.28983330726623535,-0.6374467477978332,0.057780133265362466,-0.46364002753203515,-0.11602658700043555,0.6549327087402368,0.4877701576774591,-49.33981897461767,0.17380672026579927,3,0.3383331298828125,0.43000030517578125,0.6658329963684082,0.6533331871032715,1.3833332061767578,2,0.10747525764881316,-1.8936126177127657,11.25333309173584,1.0763300428059754,11.233332633972168,-2.407387784512395,11.720000267028807,0.10747525764881316
8673,2015-03-26,11.09000015258789,11.143333435058594,10.903332710266113,11.029999732971193,29501700.0,-0.0012008394280736967,1.8800032043395913,-0.27692558243943477,46.13934833419721,48.50164011600964,0.36428002021733974,0.29091149257817506,0.45678242737666963,0.7332799460064017,18.681653421811944,0.24000072479248047,-0.10099991720494828,-0.28583326339721715,-0.658017578339793,0.08635105154535871,-0.4719254208685051,-0.09974110592592922,0.628770081329348,21.21220659617421,-32.11674107716968,0.18609215747128793,3,0.25333261489868164,0.3299999237060547,0.7033331394195557,0.6666665077209473,1.1133327484130842,3,0.11571982029301964,-1.0597059539416092,11.103333473205566,-1.8936126177127657,11.25333309173584,1.0763300428059754,11.233332633972168,0.11571982029301964
8674,2015-03-27,11.06666660308838,11.08666706085205,10.923333168029783,11.053333282470703,19771500.0,-0.0021040170584727402,5.124917299955364,0.2222204561710606,42.66146271327456,48.70346301313583,0.3788564025148613,0.3005116276071327,0.4851792216469395,0.7513613879831738,18.99351447564877,0.16666698455810725,-0.05931488516380945,-0.2906667709350561,-0.6861714688268457,0.10483792695673344,-0.48841911988095,-0.09291442198916222,0.5868686289367684,21.397426831614872,-31.16405545891417,0.19775234894589477,3,0.2766661643981916,0.35333347320556463,0.7508332729339582,0.6900000572204572,0.7366666793823242,4,0.11174698974280184,1.8800032043395913,11.09000015258789,-1.0597059539416092,11.103333473205566,-1.8936126177127657,11.25333309173584,0.11174698974280184
8675,2015-03-30,11.116666793823242,11.199999809265137,11.083333015441896,11.113332748413086,22002600.0,0.004518089550191062,-2.684204186116699,0.2500536442314237,49.15612094493208,49.30414525910307,0.2910032326412981,0.22752275690823787,0.4359845475910067,0.6977303438125411,19.11413936748932,0.13333320617675604,-0.038465882475156477,-0.21866655349731445,-0.616428765701917,0.17909565870728805,-0.4175476595996148,-0.01978544739501409,0.476852236461184,44.44455482330221,-14.155649713880202,0.19888110610230098,3,0.22666597366333008,0.3033332824707031,0.7008330821990967,0.6099996566772461,0.7666664123535156,0,0.10374815449009023,5.124917299955364,11.06666660308838,1.8800032043395913,11.09000015258789,-1.0597059539416092,11.103333473205566,0.10374815449009023
8676,2015-03-31,11.039999961853027,11.116666793823242,10.94333267211914,11.079999923706056,27283800.0,-0.006896566515136815,2.0588274892922356,-11.99742562929115,44.303801288543795,47.67203321292406,0.32269909252889306,0.29295674336097477,0.5045231486885307,0.7743818896689696,19.11027830170682,0.17333412170410156,-0.012301536016684267,-0.27866673469543457,-0.6971206520876798,0.13978718269681067,-0.4878936933915572,-0.06943977599931195,0.4983041628299336,32.03134604251743,-28.808510101612356,0.2092269586961229,3,0.3033328056335449,0.38000011444091797,0.7941665649414062,0.621666431427002,0.9300003051757795,1,0.11564009471437253,-2.684204186116699,11.116666793823242,5.124917299955364,11.06666660308838,1.8800032043395913,11.09000015258789,0.11564009471437253
8677,2015-04-01,11.149999618530273,11.199999809265137,10.986666679382324,11.06666660308838,29935500.0,0.009963737052294697,1.3272697007371033,-2.0833273728630344,41.97802488015164,46.235071968219295,0.1436765287912145,0.170983708378456,0.3909445885515961,0.6651128742705339,18.53959266911012,0.2133331298828125,-0.012452038971225932,-0.1555004119873047,-0.5779648978173366,0.26696407384272725,-0.36673265490231977,0.05573183092771039,0.3375067929993403,83.14602768437499,24.342115309482907,0.21123224291501586,4,0.19333314895629883,0.2433333396911621,0.6841669082641602,0.5116667747497559,1.0766677856445312,2,0.07892377978008547,2.0588274892922356,11.039999961853027,-2.684204186116699,11.116666793823242,5.124917299955364,11.06666660308838,0.07892377978008547
8678,2015-04-02,11.106666564941406,11.133333206176758,10.979999542236328,11.09333324432373,27771900.0,-0.0038863726521435327,3.6000143051283886,0.16000045776542152,41.252704989044055,44.66222016334525,0.12547930298035403,0.2104025939172729,0.428402061423391,0.7060046955458574,17.946272060272698,0.1700000762939453,-0.021722077139880724,-0.18950014114379954,-0.6212424232611458,0.24224214097354668,-0.40537128220247354,0.02637099991487446,0.3341059504871282,66.26508931218265,9.668236436032416,0.2158711410586734,4,0.17833328247070312,0.2433333396911621,0.7274999618530273,0.554999828338623,0.9133338928222656,3,0.12424971132175133,1.3272697007371033,11.149999618530273,2.0588274892922356,11.039999961853027,-2.684204186116699,11.116666793823242,0.12424971132175133
8679,2015-04-06,11.079999923706056,11.143333435058594,10.993332862854004,10.993332862854004,20483100.0,-0.0024009581164095017,-2.4615359221805297,6.5000357628211045,33.014400898002634,43.20385372701997,0.05790396330163361,0.23770515532237546,0.4428518239099226,0.7283470944710526,17.056828082913402,0.15000057220458984,-0.07360108310732905,-0.2088334083557104,-0.6504164454641916,0.23274962875277083,-0.42962492690995013,0.011958110198529326,0.31777740730948345,53.24688353428646,1.857783594965575,0.22079151855424062,4,0.06333303451537908,0.2633328437805158,0.702500104904173,0.5816664695739728,0.8166666030883789,0,0.10138384341425022,3.6000143051283886,11.106666564941406,1.3272697007371033,11.149999618530273,2.0588274892922356,11.039999961853027,0.10138384341425022
8680,2015-04-07,11.18333339691162,11.223333358764648,11.05666732788086,11.146666526794434,19677300.0,0.009326125804791419,1.8571288439845015,0.42307734630321586,37.89241939922503,42.35422902023815,-0.05952773888239271,0.13056464323397243,0.3366321972320332,0.6153384990715409,16.10273544730052,0.16666603088378906,-0.11356710720753505,-0.09883327484130966,-0.5426672069876837,0.34500065730506435,-0.32075024091449755,0.12308369123187823,0.17488836444396583,85.71433437101864,37.839782608096314,0.2219169660731874,4,-0.06666707992553533,0.15999937057495295,0.5041663646698016,0.47833299636841,0.40999984741211115,1,0.05543963177654199,-2.4615359221805297,11.079999923706056,3.6000143051283886,11.106666564941406,1.3272697007371033,11.149999618530273,0.05543963177654199
8681,2015-04-08,11.083333015441896,11.220000267028807,11.06999969482422,11.186667442321776,20301900.0,-0.008941911854057683,-1.3076821502978457,-2.8181960049937973,29.099314941775205,40.610844265460685,0.01544653808848473,0.23804411235316003,0.42725939142226466,0.7041856920019409,14.930053860071194,0.1500005722045863,-0.17245812254830817,-0.1958336353301977,-0.6444046552413702,0.25273738458097483,-0.42011914528578487,0.02845187462538945,0.23849762182653045,42.46572658081075,0.03334979816722239,0.2242855099555867,4,-0.019999980926515448,0.25999975204467596,0.6000003814697248,0.578333377838133,0.5500001907348615,2,0.0721804704072555,1.8571288439845015,11.18333339691162,-2.4615359221805297,11.079999923706056,3.6000143051283886,11.106666564941406,0.0721804704072555
8682,2015-04-09,11.263333320617676,11.283332824707033,11.103333473205566,11.113332748413086,19499700.0,0.016240629504228776,-1.1176503587517108,-1.4516030787973255,39.473710628056175,39.870217853667235,-0.1558615066742597,0.06477785860460905,0.2466616800317354,0.5136463116237628,13.775947781942827,0.19999980926513672,-0.17521563172094545,-0.01799998283386195,-0.4657856353264638,0.4297856696587399,-0.24189280908016286,0.20589284341243896,0.025017482490566678,93.40675578806993,52.11846845155749,0.22389282624630089,4,-0.16000032424926758,0.07999944686889648,0.4050002098083496,0.3983330726623535,0.5699996948242188,3,0.06274048066370974,-1.3076821502978457,11.083333015441896,1.8571288439845015,11.18333339691162,-2.4615359221805297,11.079999923706056,0.06274048066370974
8683,2015-04-10,11.25,11.359999656677244,11.239999771118164,11.31666660308838,24009000.0,-0.0011837810564718776,-1.7692155330831374,-0.44444232517628196,33.1742360771122,38.81608156076031,-0.13124749987231965,0.07043358419535473,0.2658928555743394,0.5170011701672763,13.321967592634032,0.11999988555908025,-0.17920030097485906,-0.02416663169860911,-0.4689829694313783,0.4206497060341601,-0.2465748005649946,0.19824153716777637,-0.3466672897338867,70.00010403716242,32.60661406430261,0.22240816886638484,4,-0.09833383560180664,0.09333276748657227,0.3858335018157959,0.4116663932800293,0.6599998474121094,4,0.08681488037109375,-1.1176503587517108,11.263333320617676,-1.3076821502978457,11.083333015441896,1.8571288439845015,11.18333339691162,0.08681488037109375
8684,2015-04-13,11.026666641235352,11.239999771118164,11.00333309173584,11.18333339691162,24847800.0,-0.019851854112413192,-1.3278630089441914,2.350003576282008,40.88238932267003,37.89677804717564,0.09590008680387285,0.28058720388487046,0.4920057439355059,0.7281045105008168,13.146674594102189,0.24666690826416016,-0.17585464758446534,-0.2299999713897698,-0.6852540657990218,0.22525412301948222,-0.4576270185943958,-0.0023729241851437877,-0.11420059204101562,6.542118547990364,-33.68607431806446,0.22762704720462593,4,0.1249995231628418,0.3166661262512207,0.6091668605804443,0.6349997520446777,0.8400001525878906,0,0.0900846873173482,-1.7692155330831374,11.25,-1.1176503587517108,11.263333320617676,-1.3076821502978457,11.083333015441896,0.0900846873173482
8685,2015-04-14,11.06999969482422,11.08666706085205,10.623332977294922,10.623332977294922,57097800.0,0.003929841628368402,-1.074629988641313,-2.8510625346214455,42.07492581541209,37.64912521682767,0.050569025919504185,0.20995173812938894,0.4569561895063554,0.6733079418506698,14.245960967678062,0.4633340835571289,-0.17368961183947818,-0.16250023841857697,-0.602505079808088,0.27750460297093404,-0.3825026591133316,0.05750218227617765,0.2899999618530238,60.63349002072662,16.554602471778516,0.2200024206947552,4,-0.07833337783813654,0.13333320617675604,0.5566670894622785,0.5916666984558088,0.6866674423217738,1,0.07467631930981189,-1.3278630089441914,11.026666641235352,-1.7692155330831374,11.25,-1.1176503587517108,11.263333320617676,0.07467631930981189
8686,2015-04-15,10.953332901000977,11.373332977294922,10.9399995803833,11.239999771118164,42474000.0,-0.010539006055961475,-1.7659562811592615,-0.6417914271805664,43.32342021952603,37.79861358786927,0.1717059649839765,0.2952905607713241,0.5766381104765763,0.7777164290290219,15.017323342228096,0.4333333969116211,-0.1653598787623256,-0.2496670246124264,-0.6809520643918763,0.18161801516702347,-0.46530954450215134,-0.034024504722701465,-0.3299999237060547,43.999989827473954,-5.36184476280944,0.2156425198897249,4,0.04500007629394531,0.25,0.6600003242492676,0.7083334922790527,0.89666748046875,2,0.05842973541544305,-1.074629988641313,11.06999969482422,-1.3278630089441914,11.026666641235352,-1.7692155330831374,11.25,0.05842973541544305
8687,2015-04-16,10.80666732788086,10.880000114440918,10.649999618530273,10.84000015258789,33419700.0,-0.013390040679464255,3.05885322876521,0.11627721296641294,38.72680635344641,37.517958183913976,0.29563768204983454,0.39278681311511043,0.7141456805499065,0.9100819180350257,16.244124649920757,0.3033332824707031,-0.17863723314854063,-0.35233259201049805,-0.7544212134385742,0.04975602941757806,-0.553376902724537,-0.1512882812964591,-0.1833343505859375,24.444580078125,-27.301596615119948,0.20104431071403828,4,0.1916656494140625,0.3966655731201172,0.7749993801116943,0.8549990653991699,1.016665458679201,3,0.07649591249682741,-1.7659562811592615,10.953332901000977,-1.074629988641313,11.06999969482422,-1.3278630089441914,11.026666641235352,0.07649591249682741
8688,2015-04-17,11.100000381469727,11.103333473205566,10.739999771118164,10.74666690826416,46086300.0,0.027143710885971117,1.0185224921652931,-10.600165941863127,51.09171833273462,39.52654900999531,0.0014076137105760722,0.06470452218203704,0.41584152121009055,0.601773914147353,17.224523246333586,0.36333370208740234,-0.1698845916262588,-0.03483290672302175,-0.3841779571848978,0.3145121437388543,-0.20950543195395888,0.13983961850791538,-0.4616674041748041,63.55565388997396,7.64130865123019,0.1746725252309378,4,-0.10166740417480469,0.10333251953125,0.4483330249786377,0.5616660118103027,0.4933328628540039,4,0.06606600079008906,3.05885322876521,10.80666732788086,-1.7659562811592615,10.953332901000977,-1.074629988641313,11.06999969482422,0.06606600079008906
8689,2015-04-20,11.630000114440918,11.666666984558105,11.036666870117188,11.113332748413086,64057500.0,0.04774772205016942,1.1355896039996056,1.4622655514079737,62.79070651634091,42.293025356341516,-0.4943569210949388,-0.49791170174319355,-0.1198431324017104,0.05829207899451205,17.59384825870256,0.630000114440918,-0.15145358001562315,0.49966683387756383,0.1810963024278358,0.8182373653272919,0.3403815681527007,0.658952099602427,-0.9800004959106445,96.48560577322979,37.50438543593357,0.1592852657248639,4,-0.4850001335144043,-0.4266672134399414,-0.08666682243347168,0.03166627883911133,0.06999969482421697,0,0.02407564318279909,1.0185224921652931,11.100000381469727,3.05885322876521,10.80666732788086,-1.7659562811592615,10.953332901000977,0.02407564318279909
8690,2015-04-21,11.783332824707033,11.890000343322756,11.203332901000977,11.630000114440918,84293100.0,0.013184239789965524,2.7454477357670766,0.29677258589979394,67.84000776368026,46.59754678099763,-0.618691266625742,-0.6407802222297967,-0.27977526579549306,-0.10947114509353817,17.88198803041195,0.6866674423217791,-0.12212377636180172,0.6254995346069361,0.19440822689625925,1.056590842317613,0.40995388075159767,0.8410451884622745,-1.092666511535647,91.39778578487736,27.809314076252562,0.21554565385533855,4,-0.5266661643981951,-0.5266661643981951,-0.2683327198028582,-0.12166643142700373,-0.21000003814697266,1,0.007072190046391258,1.1355896039996056,11.630000114440918,1.0185224921652931,11.100000381469727,3.05885322876521,10.80666732788086,0.007072190046391258
8691,2015-04-22,12.08666706085205,12.146666526794435,11.760000228881836,11.760000228881836,75699300.0,0.025742651986286447,-1.3673434831477185,2.130444517697962,70.57103613058842,50.052805170167886,-0.8546064090482837,-0.9259563858905153,-0.5848158317843861,-0.42561852270164735,18.182767050336018,0.38666629791259943,-0.06692446982494005,0.8871670722961422,0.2886375873969076,1.4856965571953769,0.5879023298465249,1.1864318147457595,-1.3240407058715835,95.99112764429513,33.43584071340352,0.29926474244961765,4,-0.701667308807373,-0.701667308807373,-0.5458335876464844,-0.4266672134399414,-0.7266674041748065,2,-0.027302805814425457,2.7454477357670766,11.783332824707033,1.1355896039996056,11.630000114440918,1.0185224921652931,11.100000381469727,-0.027302805814425457
8692,2015-04-23,12.296667098999025,12.41333293914795,11.946666717529295,11.956666946411133,46372800.0,0.017374519963998303,-1.5925857245793087,1.040816266950828,74.35199569090024,54.62811179392211,-1.0086876626982413,-1.098280370564181,-0.7965887103449454,-0.6475003190191835,18.483023200426967,0.4666662216186541,-0.016444313087584206,1.0375004291534449,0.26631491009357156,1.8086859482133182,0.6519076696235082,1.4230931886833815,-1.4233175302734402,93.0279371509567,29.663736668780473,0.3855927595299368,4,-0.7783341407775897,-0.7783341407775897,-0.7516670227050799,-0.6366672515869158,-0.883334159851076,3,-0.0363242099613853,-1.3673434831477185,12.08666706085205,2.7454477357670766,11.783332824707033,1.1355896039996056,11.630000114440918,-0.0363242099613853
8693,2015-04-24,12.373332977294922,12.399999618530273,12.09000015258789,12.273332595825195,34778100.0,0.006234687633540847,3.043462576656591,0.29411863703171653,75.93583808130819,58.522939433770794,-1.0161059238885422,-1.1319059735468784,-0.8785789543082778,-0.7281649737369786,18.150227635722683,0.3099994659423828,0.06453264419097593,1.0499996662139885,0.13747213630690425,1.9625271961210728,0.5937359012604464,1.5062634311675307,-1.3459850715270996,97.0944325023432,31.109964461931426,0.4562637649535417,4,-0.8550000190734863,-0.8550000190734863,-0.7899997234344482,-0.7133331298828125,-1.0066661834716797,4,-0.044450447728523246,-1.5925857245793087,12.296667098999025,-1.3673434831477185,12.08666706085205,2.7454477357670766,11.783332824707033,-0.044450447728523246
8694,2015-04-27,12.303333282470705,12.513333320617676,12.239999771118164,12.359999656677244,44743500.0,-0.005657303085002785,-1.9818195059275172,-0.5666615804230127,72.76424261337985,61.93286352243388,-0.8336317841977454,-1.0166311714198333,-0.8215967692677975,-0.6550007076345477,17.876770725601652,0.2733335494995117,0.11903898623692477,0.9181666374206561,-0.08429462442383873,1.9206278992651509,0.4169360064984087,1.4193972683429035,-1.1373868733648695,83.9694678717419,19.634658837195275,0.5012306309222473,4,-0.7216668128967303,-0.7350001335144061,-0.7200000286102313,-0.6433334350585955,-0.9366664886474627,0,-0.057707941567229915,3.043462576656591,12.373332977294922,-1.5925857245793087,12.296667098999025,-1.3673434831477185,12.08666706085205,-0.057707941567229915
8695,2015-04-28,12.270000457763672,12.33666706085205,12.16333293914795,12.273332595825195,25688400.0,-0.0027092515452316057,1.6666568854719916,0.05880273986435684,74.79113113740931,65.42927584664314,-0.6841205196823825,-0.9406930565152631,-0.7966716631270252,-0.6261163267830625,18.08905855799216,0.17333412170410156,0.18862566620803634,0.8271671295166012,-0.24081084592288882,1.8951451049560912,0.2931781417968562,1.3611561172363462,-0.9423676192764159,67.69916713822923,0.5733607516768444,0.5339889877197449,4,-0.6883339881896973,-0.701667308807373,-0.6733338832855225,-0.6100006103515625,-0.9233331680297852,1,-0.04645481884541225,-1.9818195059275172,12.303333282470705,3.043462576656591,12.373332977294922,-1.5925857245793087,12.296667098999025,-0.04645481884541225
8696,2015-04-29,12.31666660308838,12.346667289733887,12.083333015441895,12.24666690826416,33929100.0,0.003803271685713927,3.0512632412922915,-21.007441327991376,73.3038706579266,69.27117188047426,-0.5778248129353791,-0.9347348824047383,-0.8489050319956188,-0.6812626335782195,17.743796081789682,0.2633342742919922,0.26704262776042675,0.8099999427795428,-0.3080393679511122,1.9280392535101978,0.2509802874142153,1.3690195981448703,-0.8467497067454737,65.2941047774044,1.4310014234690698,0.5590196553653272,4,-0.6900000572204608,-0.7483334541320819,-0.7166666984558123,-0.6566667556762713,-0.839999198913576,2,-0.06035186633548484,1.6666568854719916,12.270000457763672,-1.9818195059275172,12.303333282470705,3.043462576656591,12.373332977294922,-0.06035186633548484
8697,2015-04-30,12.029999732971193,12.25333309173584,11.99666690826416,12.216667175292967,26618100.0,-0.023274712172959733,-1.026313907219949,-2.6666893732968844,65.39475204873985,70.86039784891929,-0.11105824097901085,-0.6100372335326778,-0.5663081357728199,-0.40099685903176585,17.700695380060797,0.3199996948242205,0.34200171714760685,0.47933306694030975,-0.6488235704475631,1.6074897043281826,-0.08474525175362757,1.043411385634247,-0.43487286571531314,6.4515176349853185,-54.295750732283224,0.5640783186939365,4,-0.25499963760376154,-0.46166658401489435,-0.5133333206176776,-0.3699998855590838,-0.6866664886474627,3,-0.055694105666324156,3.0512632412922915,12.31666660308838,1.6666568854719916,12.270000457763672,-1.9818195059275172,12.303333282470705,-0.055694105666324156
8698,2015-05-01,12.486666679382324,12.55666732788086,12.100000381469727,12.140000343322756,46997100.0,0.03796067801726721,-1.140628352764466,-1.8571333690959975,76.38557256889467,72.37093852142526,-0.3915128513532462,-1.009789536972388,-1.0233268798184572,-0.8636565612889555,17.86456778586606,0.5266675949096662,0.4442136850835663,0.8670000076293949,-0.31436784917893945,2.0483678644377292,0.27631607922522683,1.457683936033563,-0.7813550377230278,87.49989356321409,19.074153476341266,0.5906839284041676,5,-0.6066665649414062,-0.8966665267944336,-0.9991664886474609,-0.8266668319702148,-1.2333335876464844,4,-0.08595838807859246,-1.026313907219949,12.029999732971193,3.0512632412922915,12.31666660308838,1.6666568854719916,12.270000457763672,-0.08595838807859246
8699,2015-05-04,12.203332901000975,12.546667098999025,12.006667137145994,12.486666679382324,59545800.0,-0.022690905880364598,1.6776772350783882,-0.8173097555473731,68.84701952221505,72.48282871681802,-0.02044967415146992,-0.6724608817573952,-0.7438594502774389,-0.5821693272651753,17.975970512859575,0.5399999618530309,0.5711971346732767,0.5274995803832994,-0.6526498108333509,1.7076489715999497,-0.0625751152250249,1.1175742759916236,-0.3788314632706591,36.90461390694498,-31.16397130309479,0.5900746956083248,5,-0.04499912261962713,-0.6133327484130842,-0.821666479110716,-0.5933332443237287,-0.8800001144409144,0,-0.06856045917661602,-1.140628352764466,12.486666679382324,-1.026313907219949,12.029999732971193,3.0512632412922915,12.31666660308838,-0.06856045917661602
8700,2015-05-05,11.803333282470705,12.239999771118164,11.773332595825195,12.146666526794435,39083400.0,-0.03277789942921738,-1.3140447405816875,1.2117624883455496,62.91795031149527,71.63248584802989,0.4276581921554854,-0.23571613914126566,-0.35481802342707347,-0.1882238138915575,18.255119786161263,0.46666717529296875,0.6584009233701007,0.09649996757507573,-1.0615432871452395,1.254543222295391,-0.4825216597850819,0.6755215949352333,0.7533340454101545,3.829868052292328,-64.50383166798758,0.5790216273601575,5,0.36166667938232244,-0.21333312988281428,-0.4216668605804461,-0.1933336257934588,-0.14666652679443537,1,-0.03699518417360648,1.6776772350783882,12.203332901000975,-1.140628352764466,12.486666679382324,-1.026313907219949,12.029999732971193,-0.03699518417360648
8701,2015-05-06,11.883333206176758,12.020000457763672,11.67666721343994,11.81666660308838,31162200.0,0.006777739964765939,1.0196007483514216,-0.19417462244208689,66.70113506048096,70.78239022242774,0.3528925687039326,-0.2663657626990368,-0.44292327419377386,-0.2674340209750259,18.443249248329746,0.34333324432373225,0.6848250680205297,0.13649988174438477,-0.9855709882389867,1.2585707517277562,-0.42453555324730097,0.6975353167360705,0.6633338928222674,23.484768847799174,-48.318612152992486,0.5610354349916855,5,0.23333406448364258,-0.2933330535888672,-0.501666784286499,-0.2733335494995117,-0.3000001907348633,2,-0.04516122767338726,-1.3140447405816875,11.803333282470705,1.6776772350783882,12.203332901000975,-1.140628352764466,12.486666679382324,-0.04516122767338726
8702,2015-05-07,11.970000267028807,12.103333473205565,11.81999969482422,11.876667022705078,24929400.0,0.0072931608790538505,-1.741923426562145,1.4000000000000106,64.41989338022252,69.502840811196,0.2402831302360937,-0.31344722360824484,-0.532987150730456,-0.3548751142756945,19.065226266075864,0.2833337783813441,0.6908344032642457,0.18783359527587784,-0.9144622623185228,1.2901294528702785,-0.36331433352132336,0.738981524073079,0.5418668365478556,33.33329720931083,-37.88110941934865,0.5511479287972004,5,0.14666700363159357,-0.3800001144409162,-0.588333845138548,-0.3600006103515607,-0.41333293914794744,3,-0.04121410625301991,1.0196007483514216,11.883333206176758,-1.3140447405816875,11.803333282470705,1.6776772350783882,12.203332901000975,-0.04121410625301991
8703,2015-05-08,12.226667404174805,12.386667251586914,12.08666706085205,12.130000114440918,34966500.0,0.021442533953235143,-2.272728218519655,1.0357219491759422,60.87486133770055,68.18179844723163,-0.044003866791971546,-0.5198460380526608,-0.7804672922495293,-0.6079575434765694,20.363012064880547,0.41666698455810725,0.6695983524342068,0.3956673622131355,-0.6938233273547336,1.4851580517810046,-0.14907798257079818,0.9404127069970691,0.25179170379638904,63.21842104397749,-4.601092701379905,0.5447453447839343,5,-0.1100001335144043,-0.6366672515869141,-0.8583345413208008,-0.6166677474975586,-0.7000007629394531,4,-0.07224651907595514,-1.741923426562145,11.970000267028807,1.0196007483514216,11.883333206176758,-1.3140447405816875,11.803333282470705,-0.07224651907595514
8704,2015-05-11,12.020000457763672,12.270000457763672,12.010000228881836,12.166666984558105,21507900.0,-0.016902966244143225,-2.1199967956604087,-1.5172301530144134,54.23124427539744,65.89736657367476,0.13214185169580617,-0.24764210607954773,-0.5668254222367679,-0.3972213289613453,20.61956154187408,0.26000022888183594,0.6102726094380984,0.13933372497558594,-0.8843475223612316,1.1630149723124035,-0.37250689869282283,0.6511743486439947,0.42638697442627205,48.35679237705338,-15.799447287807851,0.5118406236684087,5,0.09666681289672852,-0.43000030517578125,-0.702500581741333,-0.4100008010864258,-0.4133338928222674,0,-0.06378264033531256,-2.272728218519655,12.226667404174805,-1.741923426562145,11.970000267028807,1.0196007483514216,11.883333206176758,-0.06378264033531256
8705,2015-05-12,11.896666526794435,12.020000457763672,11.826666831970215,11.956666946411133,20659500.0,-0.01026072597938843,1.0714230975553682,0.40909416025643985,46.36941672309749,62.90464946980486,0.22009447127061676,-0.06240022455613037,-0.4416744577467995,-0.27123913917652587,19.446636817676755,0.19333362579345703,0.5315281544056472,-0.025333547592161665,-0.9752966162506205,0.9246295210662971,-0.5003150819213911,0.44964798673706774,0.5189320966455089,30.985817117513243,-27.93963443411291,0.47498153432922924,5,0.22000074386596502,-0.30666637420654475,-0.6533336639404315,-0.2866668701171893,-0.04999923706054865,1,-0.04819280585389829,-2.1199967956604087,12.020000457763672,-2.272728218519655,12.226667404174805,-1.741923426562145,11.970000267028807,-0.04819280585389829
8706,2015-05-13,11.59333324432373,12.023332595825195,11.57333278656006,11.90999984741211,32054400.0,-0.02549733421437994,-1.523357389042056,5.277739807677181,37.02336079751096,59.752272664112766,0.45821930611348094,0.307082986372162,-0.1341011193756927,0.02715081151550791,19.3028200232123,0.44999980926513494,0.45611893078494603,-0.36066684722900355,-1.2111487504415628,0.4898150559835557,-0.7859077988352823,0.06457410437727518,0.7927081227162134,2.459069254247052,-49.99827516175664,0.4252409516062796,5,0.4716668128967285,-0.0033330917358398438,-0.36333370208740234,0.016666412353515625,0.06999969482421875,2,0.005462925115479411,1.0714230975553682,11.896666526794435,-2.1199967956604087,12.020000457763672,-2.272728218519655,12.226667404174805,0.005462925115479411
8707,2015-05-14,11.633333206176758,11.739999771118164,11.436667442321776,11.510000228881836,44486400.0,0.0034502555054745088,-1.246918202561496,-0.38947263807450105,36.159609359894446,55.28272119644607,0.3978758537004854,0.3501421626715455,-0.17059831712344575,-0.019153570961705668,18.353261539813097,0.3033323287963885,0.374504377645529,-0.3620001792907708,-1.0407069105629283,0.31670655198138675,-0.7013535449268495,-0.02264681365469201,0.7039456460343931,20.70166350950226,-25.030837519413176,0.3393533656360788,5,0.3583340644836426,-0.04333305358886719,-0.43000030517578125,-0.02333354949951172,0.050000190734861505,3,-0.004298010711866751,-1.523357389042056,11.59333324432373,1.0714230975553682,11.896666526794435,-2.1199967956604087,12.020000457763672,-0.004298010711866751
8708,2015-05-15,11.833333015441895,11.833333015441895,11.600000381469727,11.630000114440918,31484700.0,0.017191960869731293,1.2950799681065617,1.6486499025702885,41.617120410245356,52.25717685067166,0.10667235015596788,0.21913381629485862,-0.36083058077537267,-0.22276209447708695,18.185013841674653,0.23333263397216797,0.2968877177592013,-0.19866700172424245,-0.7388010051443406,0.34146700169585564,-0.4687340034342924,0.07139999998580748,0.43189692397810653,47.59988693233003,6.427165385941066,0.2700670017100493,5,0.07833433151245117,-0.2433328628540039,-0.6100001335144043,-0.22333335876464844,-0.2133331298828125,4,-0.023380199576907068,-1.246918202561496,11.633333206176758,-1.523357389042056,11.59333324432373,1.0714230975553682,11.896666526794435,-0.023380199576907068
8709,2015-05-18,11.90999984741211,11.986666679382324,11.726667404174805,11.783332824707033,24857400.0,0.006478887382799892,-1.166679912261182,0.6229538952206657,43.67680777018561,50.11927212385948,-0.01785744870495698,0.17341024544838035,-0.4244884442693362,-0.30619446014364726,18.732260170864894,0.25999927520751953,0.25573336199869345,-0.1360001564025879,-0.6459325874159525,0.3739322746107767,-0.3909663719092702,0.11896605910409441,0.2889450922400343,80.68186805773435,41.0938725762045,0.25496621550668214,5,0.0016674995422363281,-0.31999969482421875,-0.6625003814697266,-0.3000001907348633,-0.6133327484130842,0,-0.03218582796708025,1.2950799681065617,11.833333015441895,-1.246918202561496,11.633333206176758,-1.523357389042056,11.59333324432373,-0.03218582796708025
8710,2015-05-19,11.866666793823242,12.013333320617676,11.84000015258789,11.90666675567627,14583000.0,-0.003638375662807669,-2.7142857142857144,-0.3157882848968573,42.08676105241298,47.38434167851859,0.03956490875800256,0.23537434283858616,-0.3712831263974046,-0.2710120804444305,18.777254686384897,0.17333316802978516,0.1318358661617065,-0.18349990844726527,-0.6856986058928562,0.3186987889983257,-0.43459925717005987,0.06759944027552933,0.2712959460424713,73.2955330538411,35.43244160234604,0.2510993487227955,5,0.045000553131103516,-0.27666664123535156,-0.6191673278808594,-0.2566671371459961,-0.6333341598510742,1,-0.021910131412569145,-1.166679912261182,11.90999984741211,1.2950799681065617,11.833333015441895,-1.246918202561496,11.633333206176758,-0.021910131412569145
8711,2015-05-20,11.756667137145994,11.890000343322756,11.706666946411133,11.796667098999025,24356100.0,-0.009269633890327533,-1.6190421046178414,1.0000000000000888,44.875016272060186,45.212688666500554,0.1449505519317391,0.336643507221142,-0.24689796535994013,-0.1695129325176925,18.109147049330453,0.18333339691162287,0.03926785964850943,-0.2769995689392104,-0.7955667237479638,0.24156758586954297,-0.5362831463435871,-0.01771599153483372,0.32519197891620344,55.491352422280784,13.090837968529833,0.25928357740437646,5,0.15500020980835139,-0.1533336639404279,-0.659167528152464,-0.2866673469543439,-0.5333337783813459,2,0.0076552437470591705,-2.7142857142857144,11.866666793823242,-1.166679912261182,11.90999984741211,1.2950799681065617,11.833333015441895,0.0076552437470591705
8712,2015-05-21,11.850000381469727,11.956666946411133,11.716667175292967,11.75333309173584,23838900.0,0.007938750262720173,-1.8235412915060458,-2.4166845480769377,36.179463494230966,42.46875557278171,0.03666047611974044,0.21937902955059663,-0.3269361462129172,-0.2715289415129085,16.94074684395704,0.23999977111816584,-0.00729258273544886,-0.16133298873901403,-0.6705987245666112,0.3479327470885831,-0.4159658566528126,0.09329987917478455,0.18024340069323763,60.48392864971125,22.805517067415742,0.2546328679137985,5,0.003333568572998047,-0.24666690826416016,-0.7491674423217773,-0.38000059127807617,-1.02333354949951,3,-0.01575252627111101,-1.6190421046178414,11.756667137145994,-2.7142857142857144,11.866666793823242,-1.166679912261182,11.90999984741211,-0.01575252627111101
8713,2015-05-22,11.82333278656006,11.886667251586914,11.763333320617676,11.80666732788086,12966300.0,-0.002250429877738047,-1.3871051101492344,0.17240018547203478,40.716615868788246,40.96713019426958,0.00010990184427761562,0.2136850427461514,-0.292597153201994,-0.2544792364912727,15.709204839640728,0.12333393096923828,-0.07663444311425316,-0.1605005741119374,-0.6463195883764268,0.32531844015255196,-0.4034100812441821,0.08240893302030727,0.1594248884156091,38.0432450250812,0.25592567793697896,0.24290950713224485,5,-0.09333276748657404,-0.17499923706054865,-0.7224998474121112,-0.35333299636841,-0.9399995803833026,4,-0.011840941312891262,-1.8235412915060458,11.850000381469727,-1.6190421046178414,11.756667137145994,-2.7142857142857144,11.866666793823242,-0.011840941312891262
8714,2015-05-26,11.59333324432373,11.80666732788086,11.57333278656006,11.75333309173584,18245100.0,-0.019453021105671486,-1.3333365122356184,-9.600686695277947,44.40497624539527,40.74885903008044,0.18240361557198348,0.4087212223739982,-0.0569033695430754,-0.03351015178872885,14.17798674049269,0.25,-0.14876389853434446,-0.3550001144409176,-0.8462500095965613,0.13624978071472604,-0.6006250620187394,-0.10937516686309579,0.36333370208740234,4.545553065408589,-35.98653432005077,0.24562494757782147,5,0.13666677474975586,0.20333385467529297,-0.49250030517578125,-0.12333345413208008,-0.6266660690307635,1,0.002300170336982932,-1.3871051101492344,11.82333278656006,-1.8235412915060458,11.850000381469727,-1.6190421046178414,11.756667137145994,0.002300170336982932
8715,2015-05-27,11.699999809265135,11.74666690826416,11.550000190734865,11.643333435058596,18525000.0,0.009200681347931505,1.6222128974422316,-0.354165176549104,45.18388949544312,41.65558444096179,0.05018344221152127,0.27105948209777253,-0.16221416827822033,-0.14761411681455172,12.862970487811342,0.1966667175292951,-0.22581062364175786,-0.2198335170745871,-0.6984841367927288,0.2588171026435546,-0.45915882693365795,0.019491792784483764,0.2150671768188488,36.88514402433205,-5.5635855701007415,0.2393253098590712,5,0.02500057220459162,0.18000030517578303,-0.5258333683013898,-0.23000001907348455,-0.8066663742065412,2,-0.03447288178130681,-1.3333365122356184,11.59333324432373,-1.3871051101492344,11.82333278656006,-1.8235412915060458,11.850000381469727,-0.03447288178130681
8716,2015-05-28,11.57333278656006,11.68333339691162,11.460000038146973,11.670000076293945,13022700.0,-0.010826241433334771,2.6216044848251285,-1.7059021525102154,39.79415370210252,42.05942270120713,0.19412987508789747,0.35751230796130606,-0.035312921685628496,-0.027174051516418274,11.858657335411408,0.2399997711181623,-0.2732316150452121,-0.309333848953246,-0.7734604630840369,0.15479276517754492,-0.5413971560186415,-0.07727054188785054,0.30346223602294664,22.81866307726906,-19.924578680109054,0.2320633070653959,5,0.16333389282226385,0.423334598541258,-0.3166661262512225,-0.10333299636840998,-0.7399997711181641,3,-0.029377894756705603,1.6222128974422316,11.699999809265135,-1.3333365122356184,11.59333324432373,-1.3871051101492344,11.82333278656006,-0.029377894756705603
8717,2015-05-29,11.359999656677244,11.59333324432373,11.329999923706055,11.58666706085205,25826700.0,-0.01843316301511322,1.1944464312678318,2.3448201020096704,27.192960881797106,40.45673830915733,0.4074622151141245,0.5460746011993916,0.17115950895115084,0.18379108460483273,11.241479830532983,0.2633333206176758,-0.29356147284205747,-0.4891669750213641,-1.0026161813000076,0.024282231257279463,-0.7458915781606859,-0.2324423718820423,0.48158515948486347,5.389167186332573,-33.32803289743108,0.2567246031393218,5,0.3116669654846209,0.5833339691162127,0.025000095367433417,0.11000013351440607,-0.42999935150146484,4,-0.01203048433476539,2.6216044848251285,11.57333278656006,1.6222128974422316,11.699999809265135,-1.3333365122356184,11.59333324432373,-0.01203048433476539
8718,2015-06-01,11.41333293914795,11.489999771118164,11.31666660308838,11.40999984741211,24684900.0,0.004694831345294581,1.2127625900156216,-0.01470476863655859,32.63356580051578,39.22971142363846,0.3221657785522076,0.4302669081088979,0.11477509898064753,0.13577402268825978,9.937586352579757,0.17333316802978338,-0.25871797080564995,-0.3821670055389408,-0.8359662530976628,0.07163224201978124,-0.6090666293183027,-0.15526738175957888,0.3770933877685536,19.7277945048975,-17.035999053524822,0.22689962377936146,6,0.2516670227050781,0.5233340263366699,0.10500001907348633,0.10500001907348633,-0.8166656494140625,0,-0.05140182191351461,1.1944464312678318,11.359999656677244,2.6216044848251285,11.57333278656006,1.6222128974422316,11.699999809265135,-0.05140182191351461
8719,2015-06-02,11.366666793823242,11.479999542236328,11.32333278656006,11.390000343322756,19204500.0,-0.004088739509616968,-1.8484459664485404,-7.0005722460663415,34.13173618499235,38.345819771702836,0.31698987594340267,0.4332512999832119,0.1533790764067362,0.18519713705627439,8.894201434779319,0.15666675567626775,-0.2243482953125504,-0.38699984550476074,-0.8367377781843519,0.06273808717483043,-0.6118688118445572,-0.16213087916496427,0.36690836623388634,11.627943081208272,-24.798197883770733,0.22486896633979592,6,0.26999998092651367,0.570000171661377,0.15166616439819336,0.15166616439819336,-0.7333335876464844,1,-0.042522016032803256,1.2127625900156216,11.41333293914795,1.1944464312678318,11.359999656677244,2.6216044848251285,11.57333278656006,-0.042522016032803256
8720,2015-06-03,11.366666793823242,11.520000457763672,11.346667289733887,11.363332748413086,20817900.0,0.0,-8.454975810227332,-0.14288633669839923,41.70731996653301,37.99385351553315,0.2666469415553063,0.42041488495852164,0.160839836826824,0.18510801897847173,8.516634113197808,0.17333316802978516,-0.22186793328376098,-0.36516652107238734,-0.8460698842275143,0.1157368420827396,-0.6056182026499517,-0.12471483949482298,0.31687933939763724,13.636410925982409,-25.967427561284218,0.24045168157756378,6,0.26999998092651367,0.570000171661377,0.20833301544189453,0.20166635513305664,-0.6566667556762695,2,-0.03519058188172097,-1.8484459664485404,11.366666793823242,1.2127625900156216,11.41333293914795,1.1944464312678318,11.359999656677244,-0.03519058188172097
8721,2015-06-04,11.346667289733887,11.436667442321776,11.283332824707033,11.296667098999025,22477200.0,-0.001759487143603411,-2.9999253666364916,14.996853546910222,39.35645334793121,38.34685238816651,0.24850475841110686,0.4196636271764689,0.18757675688991782,0.2052737591326963,8.496298901993823,0.15333461761474254,-0.234683942699359,-0.35833272933959925,-0.86294792340402,0.14628246472482154,-0.6106403263718096,-0.10602513230738886,0.29285329987109243,20.430444934611415,-20.67358879133279,0.25230759703221056,6,0.23833274841308594,0.5733327865600586,0.22833251953125,0.2216658592224121,-0.7133340835571289,3,-0.03995304022754376,-8.454975810227332,11.366666793823242,-1.8484459664485404,11.366666793823242,1.2127625900156216,11.41333293914795,-0.03995304022754376
8722,2015-06-05,11.476667404174805,11.513333320617676,11.33666706085205,11.346667289733887,13286700.0,0.011457118739926164,-1.3555411445319703,2.599992370634665,36.03136221400024,37.826268648745625,0.06702677898658393,0.2643632781490268,0.07079925789992103,0.07880548929963993,8.149542295261519,0.176666259765625,-0.23811966169806098,-0.20366597175598145,-0.7019292994758324,0.2945973559638695,-0.4527976356159069,0.04546569210394402,0.1129868983444613,81.69033381151161,39.697460812829576,0.24913166385992577,6,0.06833267211914062,0.4433326721191406,0.12083244323730469,0.09166574478149414,-0.7866678237915039,4,-0.056055853679168766,-2.9999253666364916,11.346667289733887,-8.454975810227332,11.366666793823242,-1.8484459664485404,11.366666793823242,-0.056055853679168766
8723,2015-06-08,11.34333324432373,11.436667442321776,11.260000228881836,11.43000030517578,20123400.0,-0.011617846466699167,2.5332970941932444,-0.6666691119832604,28.749997317790402,36.08682654567841,0.13981577214480545,0.3458595466365395,0.21650913884005973,0.21684807412704998,7.212561232843731,0.21666717529296875,-0.24965092937293853,-0.2928334236145016,-0.7413020199926308,0.1556351727636276,-0.5170677218035671,-0.06859912542543611,0.20343605130182318,32.05113157026006,-4.839322533966886,0.22423429818906496,6,0.16000032424926758,0.5650005340576172,0.32833337783813477,0.22499990463256836,-0.5433330535888672,0,-0.03643840220904959,-1.3555411445319703,11.476667404174805,-2.9999253666364916,11.346667289733887,-8.454975810227332,11.366666793823242,-0.03643840220904959
8724,2015-06-09,11.25333309173584,11.356666564941404,11.213333129882812,11.3100004196167,13051200.0,-0.007934189241326162,-1.0975534869439958,0.6538508093357089,27.77776625997305,34.152812852848406,0.19725885465886783,0.3957692337792409,0.3188465885681353,0.3105488606579687,6.537743769921782,0.14333343505859197,-0.25040751154748264,-0.34450020790100133,-0.7858339795647566,0.09683356376275398,-0.5651670937328781,-0.12383332206912456,0.26000022888183594,13.043437698249804,-18.447150811249347,0.2206668858318773,6,0.19500017166137695,0.6266670227050781,0.48166704177856445,0.3366670608520508,-0.5299997329711914,1,-0.058353004985180035,2.5332970941932444,11.34333324432373,-1.3555411445319703,11.476667404174805,-2.9999253666364916,11.346667289733887,-0.058353004985180035
8725,2015-06-10,11.32333278656006,11.34000015258789,11.229999542236328,11.289999961853027,17925900.0,0.0062203521617631985,2.2999742511372414,-0.5882194547290788,33.830809655168665,33.490219069855755,0.07622602405750811,0.29577924878905826,0.26064005959103476,0.24224612796516354,6.417350723656812,0.1100006103515625,-0.2664713610213294,-0.245833826065061,-0.6798596003890864,0.18819194825896446,-0.4628467132270746,-0.028820938903047377,0.13600049972533945,36.666528913798025,7.87265151320377,0.21701288716201272,6,0.08000040054321111,0.4766674041748029,0.5508341789245588,0.26666736602783025,-0.5966653823852557,2,-0.06093608599071465,-1.0975534869439958,11.25333309173584,2.5332970941932444,11.34333324432373,-1.3555411445319703,11.476667404174805,-0.06093608599071465
8726,2015-06-11,11.65666675567627,11.826666831970215,11.3100004196167,11.34000015258789,32695500.0,0.029437796751134115,-1.74336583426802,9.500143053329776,43.881850682450164,35.3445401588172,-0.2727237050433704,-0.03432659479855715,-0.05431264502126609,-0.09142711753650978,6.874404159533907,0.5166664123535156,-0.2697873084267357,0.08433346748352122,-0.3513556933100457,0.5200226282770881,-0.13351111291326134,0.3021780478803038,-0.44333362579345703,72.28261292093163,45.53524883339617,0.21784458039678337,6,-0.13666677474975586,0.14333343505859375,0.22083330154418945,-0.0666666030883789,-0.9899997711181658,3,-0.08121247157282874,2.2999742511372414,11.32333278656006,-1.0975534869439958,11.25333309173584,2.5332970941932444,11.34333324432373,-0.08121247157282874
8727,2015-06-12,11.583333015441895,11.873332977294922,11.536666870117188,11.576666831970215,24466200.0,-0.006291141521967636,-6.7692680135569345,0.021051109926546987,42.62295946963207,36.454472788719016,-0.18369618739822435,0.03696437592022406,0.033383036850793246,-0.01715936930428441,7.338214098246343,0.3366661071777344,-0.28590125298051383,0.013499736785888672,-0.4212885277167029,0.44828800128848023,-0.203894395465408,0.23089386903718534,-0.35773321151733484,56.0606016819351,29.472166513620408,0.2173941322512958,6,-0.039999961853027344,0.21666717529296875,0.270000696182251,0.006667137145996094,-0.9633331298828125,4,-0.08201437427368097,-1.74336583426802,11.65666675567627,2.2999742511372414,11.32333278656006,-1.0975534869439958,11.25333309173584,-0.08201437427368097
8728,2015-06-15,11.55666732788086,11.673333168029785,11.476667404174805,11.516667366027832,12455700.0,-0.0023020738094542414,-2.277765856837454,6.000429184549356,48.71196999878725,38.07449876802956,-0.1503737434153205,0.04410131858122668,0.07579388811759813,0.00944316836289616,7.922957821852136,0.19666576385498047,-0.28134413866536434,0.0006673336029052734,-0.41605117591956287,0.4173858431253734,-0.2076919211583288,0.20902658836413934,-0.30515819702148583,52.02034505678699,21.70824840511145,0.20835925476123368,6,-0.013334274291992188,0.2433328628540039,0.29666638374328613,0.03333282470703125,-1.033334732055664,0,-0.07499287838862445,-6.7692680135569345,11.583333015441895,-1.74336583426802,11.65666675567627,2.2999742511372414,11.32333278656006,-0.07499287838862445
8729,2015-06-16,11.526666641235352,11.643333435058596,11.473333358764648,11.56666660308838,18241800.0,-0.002595963506981769,-1.3181850693473853,-1.0000000000000444,43.56436555075028,38.28083716627592,-0.10648872042391311,0.04628417665886886,0.12237543611237456,0.03627829986080222,8.119784826309285,0.1700000762939471,-0.23144374386115274,-0.010166692733765359,-0.3921436372246454,0.3718102517571147,-0.20115516497920538,0.18082177951167466,-0.2502845565185563,46.114049547573025,15.946290619657823,0.19098847224544013,6,0.016666412353515625,0.21500015258789062,0.32666707038879395,0.06333351135253906,-1.2433338165283185,1,-0.06304220232247548,-2.277765856837454,11.55666732788086,-6.7692680135569345,11.583333015441895,-1.74336583426802,11.65666675567627,-0.06304220232247548
8730,2015-06-17,11.606666564941404,11.653332710266113,11.483332633972168,11.533332824707033,19049700.0,0.0069404213894641575,1.0400086975429441,-1.833345254273487,51.28206821117854,39.605905484414514,-0.16635891710040163,-0.05712169802663247,0.05689658494488903,-0.04230265835789204,8.268880890536087,0.1700000762939453,-0.19746689344229829,0.08283324241637935,-0.26833380346591085,0.43400028829866955,-0.09275028052476486,0.25841676535752356,-0.3064064445214836,52.66270185898999,20.674490122847658,0.17558352294114477,6,-0.06333351135253729,0.011666297912599433,0.24666714668274103,-0.01666641235351385,-1.3366661071777326,2,-0.07610567609867536,-1.3181850693473853,11.526666641235352,-2.277765856837454,11.55666732788086,-6.7692680135569345,11.583333015441895,-0.07610567609867536
8731,2015-06-18,11.846667289733887,11.890000343322756,11.65666675567627,11.65666675567627,25009500.0,0.020677834023199892,-1.4561361240777178,2.590901997503247,68.3417294941026,43.195946293314776,-0.3665193591728464,-0.30570792815916903,-0.16227104045140628,-0.2820823808693369,9.11862256198983,0.2833337783813512,-0.15648319442964187,0.3183339595794674,-0.04740022080140349,0.6840681399603383,0.13546686938903285,0.501201049769902,-0.5234842550389658,89.60007507318453,52.00636460964308,0.182867090190435,6,-0.2950005531311035,-0.2283344268798828,0.006666421890258789,-0.2566671371459961,-1.6733341217041033,3,-0.0945413472132921,1.0400086975429441,11.606666564941404,-1.3181850693473853,11.526666641235352,-2.277765856837454,11.55666732788086,-0.0945413472132921
8732,2015-06-19,11.66333293914795,11.850000381469727,11.66333293914795,11.796667098999025,27218100.0,-0.015475605594563402,-1.7999942779895717,-0.7017567635396369,58.58122281377584,46.510526903979816,-0.17201069708598737,-0.1444829891099495,0.03439274610251353,-0.09618454283614852,9.822063693808609,0.18666744232177734,-0.13614922613265712,0.14433298110961879,-0.19544405000435816,0.48411001222359573,-0.025555534447370576,0.31422149666660815,-0.30614086593535816,45.599864502056306,5.508864750605369,0.1698885155569887,6,-0.11166620254516602,-0.04999971389770508,0.16416716575622559,-0.0733327865600586,-1.3033332824707031,4,-0.08545292840304153,-1.4561361240777178,11.846667289733887,1.0400086975429441,11.606666564941404,-1.3181850693473853,11.526666641235352,-0.08545292840304153
8733,2015-06-22,11.68333339691162,11.800000190734865,11.649999618530273,11.739999771118164,22659900.0,0.0017148149562411508,-1.4324299246085732,0.42499517205370874,61.072234333933274,50.20991224553096,-0.155011303425173,-0.1849943812750947,0.02865879400602367,-0.11017930456615943,10.540481271654713,0.15000057220459162,-0.10784950300499929,0.17133340835571076,-0.1471455635373431,0.4898123802487646,0.012093922409183833,0.3305728943022377,-0.29417282749241913,50.399970703146714,6.431460952790111,0.15923948594652726,6,-0.1233334541320783,-0.07000017166137518,0.10750031471252619,-0.09333324432372869,-1.1866664886474592,0,-0.09101285354346045,-1.7999942779895717,11.66333293914795,-1.4561361240777178,11.846667289733887,1.0400086975429441,11.606666564941404,-0.09101285354346045
8734,2015-06-23,11.619999885559082,11.8100004196167,11.596667289733887,11.743332862854006,27351600.0,-0.005420842596966291,-1.5098285611704514,2.176475538127498,58.482115772822524,52.94894625860361,-0.03821511297767266,-0.12602184419725582,0.1130168177308235,-0.04146675773013442,11.237198974483094,0.2133331298828125,-0.08448306000942196,0.10666656494140625,-0.21346511440548355,0.42679824428829605,-0.05339927473203865,0.26673240461485115,-0.2007889297056682,33.60661504331375,-13.612167511990336,0.16006583967344498,6,-0.01999950408935547,-0.006666660308837891,0.13083386421203613,-0.029999732971191406,-1.1333332061767578,1,-0.09437756458989177,-1.4324299246085732,11.68333339691162,-1.7999942779895717,11.66333293914795,-1.4561361240777178,11.846667289733887,-0.09437756458989177
8735,2015-06-24,11.296667098999025,11.653332710266113,11.24666690826416,11.58666706085205,49961700.0,-0.027825541286096156,-1.0854638154275025,2.351357829946443,48.608531565411994,53.474133023377156,0.3139528598252017,0.17449121970776638,0.45265347377177356,0.28786779515252015,11.61305986890174,0.4066658020019531,-0.04404412532553259,-0.1964995861053449,-0.5179326919969789,0.12493351978628908,-0.357216139051161,-0.0357830331595288,0.5933332443237305,7.772049144361818,-41.065796810748495,0.1607165529458167,6,0.2716665267944318,0.3166661262512189,0.45416665077209295,0.2933330535888654,-0.8699998855590856,2,-0.08970205684664123,-1.5098285611704514,11.619999885559082,-1.4324299246085732,11.68333339691162,-1.7999942779895717,11.66333293914795,-0.08970205684664123
8736,2015-06-25,11.233332633972168,11.386667251586914,11.226667404174805,11.33666706085205,23745900.0,-0.005606473526379219,-1.74289638034202,0.3563256568021674,42.96722069677586,53.51238427083758,0.3474616301015505,0.22245297921166873,0.5356531016266928,0.3548741596049041,11.759909916291194,0.15999984741210938,0.0073370410118123175,-0.2428340435028069,-0.5818957589042473,0.09622767189863346,-0.4123649012035262,-0.07330318580208761,0.6438010406494161,1.0692888135468748,-41.811332877307834,0.16953085770072016,6,0.32500123977661133,0.3516674041748047,0.5175011157989502,0.35666751861572266,-0.85333251953125,3,-0.08575657888872257,-1.0854638154275025,11.296667098999025,-1.5098285611704514,11.619999885559082,-1.4324299246085732,11.68333339691162,-0.08575657888872257
8737,2015-06-26,11.223333358764648,11.293333053588867,11.119999885559082,11.239999771118164,33224400.0,-0.0008901432489659689,1.8108162444712506,0.16128615464126844,46.265570140943716,53.24056206441051,0.33640082978464214,0.23366891504115372,0.5703349934423922,0.3633085441273316,11.669872560162545,0.17333316802978516,0.044955372160949025,-0.24600000381469656,-0.6000947128290743,0.10809470519968123,-0.42304735832188634,-0.06895264930750677,0.6277816650390644,14.975854090706797,-28.065320695342223,0.17704735450718911,6,0.28166675567626953,0.315000057220459,0.5341670513153076,0.3666667938232422,-0.9333333969116211,4,-0.09355511033759745,-1.74289638034202,11.233332633972168,-1.0854638154275025,11.296667098999025,-1.5098285611704514,11.619999885559082,-0.09355511033759745
8738,2015-06-29,10.826666831970217,11.210000038146973,10.82333278656006,11.113332748413086,44521200.0,-0.035343022800321866,-1.6363615674468552,17.20021744106192,38.85019922463389,52.71676580595314,0.6913275402324714,0.6156974855262671,0.9781272913951451,0.7565667220805299,11.873644776007538,0.40000057220458807,0.032918133745226896,-0.6133332252502424,-1.069459919352937,-0.15720653114754768,-0.8413965723015888,-0.3852698781988959,0.9805812835388181,0.3379096768207113,-44.5770018953376,0.22806334705134734,6,0.5299997329711914,0.5299997329711914,0.9016668796539289,0.763333320617674,-0.5733337402343768,0,-0.04310349459678042,1.8108162444712506,11.223333358764648,-1.74289638034202,11.233332633972168,-1.0854638154275025,11.296667098999025,-0.04310349459678042
8739,2015-06-30,10.883333206176758,10.973333358764648,10.800000190734863,10.93000030517578,33140100.0,0.005233963054927404,1.6,0.16279263184858642,38.42107878494009,51.287766980815526,0.5965399983623083,0.5491179259642482,0.9163884562919122,0.6934338071629362,12.112524008410706,0.17333316802978516,0.028065983362505875,-0.5325001716613773,-1.051824543023379,-0.013175800299375595,-0.7921623573423773,-0.27283798598037734,0.8452016830163593,9.765597060296116,-34.69759719014476,0.2596621856810006,6,0.4616670608520508,0.4616670608520508,0.8058335781097412,0.7066669464111328,-0.7399997711181641,1,-0.03552829731365281,-1.6363615674468552,10.826666831970217,1.8108162444712506,11.223333358764648,-1.74289638034202,11.233332633972168,-0.03552829731365281
8740,2015-07-01,10.966667175292967,11.053333282470703,10.903332710266113,10.976667404174805,18606900.0,0.007657026348225182,-1.1950902950288889,0.21428863366988724,29.090953227835755,46.926569617896995,0.46139566035941115,0.4577495459946821,0.8239026633101325,0.6027748600226293,12.397970566669999,0.1700000762939453,0.012329286315933885,-0.4291662216186545,-0.9859232795823747,0.12759083634506574,-0.7075447506005137,-0.15078769263679526,0.6690142440543241,28.409126006843387,-12.017286874051777,0.2783785289818598,7,0.35833311080932795,0.3783330917358416,0.7966663837432879,0.6233329772949237,-0.9800004959106428,2,-0.043769040150324456,1.6,10.883333206176758,-1.6363615674468552,10.826666831970217,1.8108162444712506,11.223333358764648,-0.043769040150324456
8741,2015-07-02,10.893333435058594,11.050000190734863,10.876667022705078,11.026666641235352,20205900.0,-0.006686966884486889,-1.0800059509504354,13.333015449167954,29.090953227835783,43.64987299723698,0.43055519197202585,0.522150192485185,0.8772648792560354,0.6690279355425766,12.518266416251006,0.17333316802978516,0.0031680032301935057,-0.47983326911926305,-1.0802210085609492,0.12055447032242306,-0.7800271388401061,-0.17963939939842,0.6587798614274547,18.91891891891892,-18.723115266074885,0.3001938697208428,7,0.4116668701171875,0.45166683197021484,0.9091668128967285,0.6966667175292969,-0.8133335113525373,3,-0.04283961602761166,-1.1950902950288889,10.966667175292967,1.6,10.883333206176758,-1.6363615674468552,10.826666831970217,-0.04283961602761166
8742,2015-07-06,10.833333015441896,10.91333293914795,10.733332633972168,10.789999961853027,18110400.0,-0.005507994405421823,-1.297860943035586,-0.32499821185896477,28.51487190294968,40.03238828268326,0.40279708317482843,0.5602043722632342,0.9094148302384379,0.7203027711445031,13.132137981366633,0.18000030517578125,-0.029438421752619348,-0.507666969299315,-1.1520311828748024,0.13669724427617247,-0.8298490760870596,-0.18548486251157037,0.6435689704690333,20.979068548403603,-14.23100717299451,0.32218210678774406,7,0.4383335113525373,0.47833347320556463,1.033334016799925,0.7566671371459943,-1.0566663742065447,0,-0.04184611516647696,-1.0800059509504354,10.893333435058594,-1.1950902950288889,10.966667175292967,1.6,10.883333206176758,-0.04184611516647696
8743,2015-07-07,10.93000030517578,10.986666679382324,10.716667175292967,10.856666564941406,25580400.0,0.008923134698812785,1.8928545883699497,1.6923280073945812,32.95242755905663,37.19575625893148,0.21012902129545807,0.45427438264050757,0.7829745893556161,0.6132012580134347,13.385480380351433,0.26999950408935725,-0.1117766579273276,-0.39033303260803365,-1.0603837730783603,0.279717707862293,-0.725358402843197,-0.055307662372870325,0.4576733585024986,63.36638150812952,28.315500586522873,0.3350253702351636,7,0.25499963760376154,0.37333345413208185,0.8774998188018817,0.6599998474121112,-1.0900001525878888,1,-0.05855446710460632,-1.297860943035586,10.833333015441896,-1.0800059509504354,10.893333435058594,-1.1950902950288889,10.966667175292967,-0.05855446710460632
8744,2015-07-08,10.596667289733887,10.856666564941406,10.57333278656006,10.81666660308838,20448000.0,-0.03049707283942582,-1.1249901652945913,-2.9999739908448744,24.792076361089812,34.54948345845124,0.4280509594041817,0.7756575914401793,1.0843040857683768,0.9307027026971504,13.646529135349173,0.3566675186157191,-0.18138851572789783,-0.6908327579498295,-1.4349664460910638,0.053300930191404916,-1.0628996020204458,-0.31876591387921316,0.6970654655704482,4.861349805390684,-26.80668299073877,0.37206684407061713,7,0.3833327293395996,0.6349992752075213,1.2041661739349365,0.9933328628540039,-0.8000001907348633,2,-0.03240020551845302,1.8928545883699497,10.93000030517578,-1.297860943035586,10.833333015441896,-1.0800059509504354,10.893333435058594,-0.03240020551845302
8745,2015-07-09,10.633333206176758,10.829999923706056,10.630000114440918,10.706666946411133,20628300.0,0.003460136610912823,-4.000000000000044,0.3333362232645214,16.29631474182709,31.586049463456938,0.3211704000957418,0.7216474117970542,1.016475449187709,0.8808656621089721,13.921685289444035,0.23333263397216975,-0.2635643868668627,-0.6196668624877937,-1.4187566463876156,0.1794229214120282,-1.0192117544377037,-0.22012197053788363,0.5451355541284926,12.587481143286686,-11.267052702434208,0.39954489194991055,7,0.2999997138977051,0.5983333587646502,1.1533336639404297,0.9566669464111328,-0.7600002288818359,3,-0.046081483728313,-1.1249901652945913,10.596667289733887,1.8928545883699497,10.93000030517578,-1.297860943035586,10.833333015441896,-0.046081483728313
8746,2015-07-10,10.710000038146973,10.793333053588867,10.65666675567627,10.773332595825195,18077400.0,0.007210046979970519,1.64515057266527,0.8636209945900957,21.850427181950494,28.87325580134658,0.18155445937816417,0.6012486266085784,0.90738984507216,0.7925639547356678,14.665592675203271,0.15999984741210938,-0.3434180059632048,-0.49566669464111257,-1.3061479861187149,0.3148145968364897,-0.9009073403799146,-0.09042604890231054,0.37164696635904804,33.06461288566047,11.466632235347994,0.40524064573880153,7,0.18166637420654297,0.5216665267944354,1.0766668319702148,0.880000114440918,-0.8166666030883789,4,-0.06753812849563712,-4.000000000000044,10.633333206176758,-1.1249901652945913,10.596667289733887,1.8928545883699497,10.93000030517578,-0.06753812849563712
8747,2015-07-13,10.633333206176758,10.793333053588867,10.626667022705078,10.783332824707033,30811500.0,-0.0071584343321328125,-1.0408253827379632,2.3684440361999406,20.00001089912888,26.778790431846023,0.1852047488017199,0.6356866506363676,0.9593201686979587,0.8594802640507808,15.331723664103322,0.16666603088378906,-0.38863536690897504,-0.5248335361480709,-1.3532738590588966,0.30360678676275477,-0.9390536976034838,-0.11061337469265808,0.3669835234579093,14.516210903251043,-3.296470338429401,0.41422016145541285,7,0.17999982833862305,0.5983333587646502,1.1191668510437012,0.9566669464111328,-0.7600002288818359,0,-0.052037613393820625,1.64515057266527,10.710000038146973,-4.000000000000044,10.633333206176758,-1.1249901652945913,10.596667289733887,-0.052037613393820625
8748,2015-07-14,10.6899995803833,10.773332595825195,10.626667022705078,10.636667251586914,37285200.0,0.005329126164656195,-3.0,-0.3555497628523793,23.32695848727944,25.101665954328173,0.11970126976406092,0.5383648582171645,0.8633437481631248,0.7925487648762406,16.278963025365186,0.1466655731201172,-0.42032748799825015,-0.4248337745666504,-1.256168861427863,0.4065013122945622,-0.8405013179972567,-0.00916623113604409,0.24199971835942868,41.17645078879925,24.313934584734135,0.41566754343060597,7,0.12333345413208008,0.5416669845581072,1.0425004959106445,0.9000005722045898,-1.0499992370605469,1,-0.08543807062667819,-1.0408253827379632,10.633333206176758,1.64515057266527,10.710000038146973,-4.000000000000044,10.633333206176758,-0.08543807062667819
8749,2015-07-15,10.800000190734863,11.033332824707033,10.729999542236328,10.94333267211914,43313700.0,0.010290048144942832,-1.1411727482943406,-2.687534645852333,33.76907268673433,25.621457005316906,-0.0037584873371727667,0.39118939355051197,0.7236349121792554,0.6727120089931251,16.799133676622453,0.34333324432373225,-0.46050978123919784,-0.2784998416900635,-1.0974750274402272,0.5404753440601002,-0.6879874345651444,0.1309877511850175,-0.2266674041748029,42.62300079733578,23.59396307956068,0.4094875928750818,7,0.011666297912597656,0.43166637420654475,0.9058334827423096,0.7899999618530273,-1.3466672897338867,2,-0.08888889085118168,-3.0,10.6899995803833,-1.0408253827379632,10.633333206176758,1.64515057266527,10.710000038146973,-0.08888889085118168
8750,2015-07-16,10.723333358764648,10.920000076293944,10.6899995803833,10.916666984558104,20745000.0,-0.007098780612613931,1.3000071525642174,1.3488472670414726,33.47735251062362,26.108834703404444,0.038846673233965845,0.4198098813827542,0.781985280116686,0.7378261075426309,17.36563859880945,0.23000049591064275,-0.4561271034235528,-0.3110000133514408,-1.1049364138276907,0.48293638712480913,-0.7079682135895666,0.08596818688668506,-0.14080057144164826,23.77046104779315,2.3676177694032,0.396968200238125,7,0.07999944686889826,0.5083332061767596,0.940833330154419,0.8666667938232422,-1.5966663360595703,3,-0.0864158772988457,-1.1411727482943406,10.800000190734863,-3.0,10.6899995803833,-1.0408253827379632,10.633333206176758,-0.0864158772988457
8751,2015-07-17,10.726667404174805,10.826666831970217,10.616666793823242,10.770000457763672,19926600.0,0.0003109150204150257,1.6808663468796035,0.2241361450240494,33.839524760536904,26.700462798691913,0.010487720354220187,0.34600595543867385,0.7574168355343893,0.7239059059580821,17.235844896861437,0.21000003814697443,-0.45555552788693987,-0.25166597366333043,-0.9574530676885917,0.45412112036193086,-0.6045595206759611,0.10122757334930021,-0.13511861610412446,26.400186767862998,4.011520466240668,0.35289354701263026,7,0.07666540145874201,0.5049991607666033,0.8749992847442627,0.8633327484130859,-1.9700002670288086,4,-0.07955261356828924,1.3000071525642174,10.723333358764648,-1.1411727482943406,10.800000190734863,-3.0,10.6899995803833,-0.07955261356828924
8752,2015-07-20,10.666666984558104,10.81999969482422,10.653332710266113,10.763333320617676,18604200.0,-0.0055935750924233085,-1.702673862951021,2.230776002464938,43.33335452604855,27.853899128357682,0.049573522117634994,0.3452092739082122,0.7922538726796997,0.7747798531584618,17.099036981979562,0.16666698455810725,-0.44825438029246456,-0.26183309555053924,-0.9016336640492515,0.377967472948173,-0.5817333797998945,0.058067188698816,-0.0662825157546969,12.000064087011374,-12.633510219887448,0.3199002842493557,7,0.136665821075443,0.5649995803833043,0.9933331012725848,0.9233331680297869,-2.2299995422363263,0,-0.07250001810491014,1.6808663468796035,10.726667404174805,1.3000071525642174,10.723333358764648,-1.1411727482943406,10.800000190734863,-0.07250001810491014
8753,2015-07-21,10.619999885559082,10.763333320617676,10.516667366027832,10.673333168029783,23186100.0,-0.004375040400771968,1.1142773063907008,0.5517254987075739,38.93560633077649,29.425402458322868,0.05324157633859983,0.3247812639401282,0.804422084087788,0.8167465915213405,17.20616304548402,0.24666595458984375,-0.4377085799114795,-0.25533351898193324,-0.800793782662085,0.29012674469821853,-0.5280636508220091,0.017396612858142646,0.413332939147951,19.999889250465543,-6.245281694076965,0.27273013184007583,7,0.1550002098083496,0.5833339691162109,1.0516667366027832,0.9700002670288086,-1.8299999237060547,1,-0.07030761923825124,-1.702673862951021,10.666666984558104,1.6808663468796035,10.726667404174805,1.3000071525642174,10.723333358764648,-0.07030761923825124
8754,2015-07-22,10.523332595825195,10.68333339691162,10.393333435058594,10.630000114440918,26603400.0,-0.009102381428961581,1.7187400814494893,2.0000178814105523,31.578947368420984,31.123472750166634,0.15467846893608517,0.35318435962867767,0.8714184242622629,0.9081036860555791,17.73945338474024,0.28999996185302557,-0.42375749076212266,-0.29716744422912633,-0.7378595352387869,0.14352464678053423,-0.5175134897339575,-0.07682139872429516,0.49966691970825394,24.683386147578172,-1.2348506449694199,0.22034604550483058,7,0.1900005340576172,0.6183342933654785,1.14833402633667,1.0666675567626953,-1.359999656677246,2,-0.0839403529688757,1.1142773063907008,10.619999885559082,-1.702673862951021,10.666666984558104,1.6808663468796035,10.726667404174805,-0.0839403529688757
8755,2015-07-23,10.283332824707033,10.526666641235352,10.220000267028807,10.510000228881836,22406100.0,-0.022806441679261824,1.3589700326449903,2.1249899417965126,27.73724863422966,31.777564022642096,0.3797436898615061,0.5411186281124216,1.082322706342845,1.1394277088433693,19.316258849046893,0.30666637420654475,-0.43254940853475077,-0.48650050163268865,-0.9296866802291337,-0.04331432303624361,-0.7080935909309112,-0.26490741233446613,0.714480047607422,10.439434334796857,-15.688182150205805,0.22159308929822225,7,0.3433337211608869,0.7716674804687482,1.3591670989990217,1.3066673278808576,-1.016665458679201,3,-0.08071312461188407,1.7187400814494893,10.523332595825195,1.1142773063907008,10.619999885559082,-1.702673862951021,10.666666984558104,-0.08071312461188407
8756,2015-07-24,10.270000457763672,10.390000343322754,10.216667175292967,10.283332824707033,22788300.0,-0.0012965025221519655,-1.888911847919326,0.05881907454624312,28.715416429749553,32.74594241493328,0.3621862077777731,0.5044432281025255,1.075583609451641,1.146846049324152,20.905972976606257,0.17333316802978693,-0.3921032143881398,-0.45166625976562536,-0.892136652227121,-0.011195867304129692,-0.6719014559963732,-0.23143106353487752,0.6811436582336441,8.8397824987357,-17.19804534300728,0.22023519623074755,7,0.3549995422363281,0.7833333015441895,1.3108325004577637,1.3199996948242188,-1.1433334350585938,4,-0.11132749601722591,1.3589700326449903,10.283332824707033,1.7187400814494893,10.523332595825195,1.1142773063907008,10.619999885559082,-0.11132749601722591
8757,2015-07-27,10.173333168029783,10.30666732788086,10.133333206176758,10.203332901000977,22007400.0,-0.00941258864899197,-2.151539321848747,2.2501430615162854,21.410590962780077,32.53301268998891,0.4321898602883891,0.5464295472092733,1.149352807280282,1.2363384713169854,22.26944252437692,0.17333412170410156,-0.3431983946815098,-0.4958335399627707,-0.9348378041953431,-0.05682927573019825,-0.7153356720790569,-0.27633140784648447,0.7190527927111852,6.349199140784728,-14.348553910542526,0.2195021321162859,7,0.40999984741211115,0.8183336257934588,1.4116666316986102,1.4166669845581072,-1.263333320617674,0,-0.13925288865361574,-1.888911847919326,10.270000457763672,1.3589700326449903,10.283332824707033,1.7187400814494893,10.523332595825195,-0.13925288865361574
8758,2015-07-28,10.359999656677246,10.383333206176758,10.239999771118164,10.24666690826416,21903600.0,0.018348606652741184,-1.2631531395874116,-3.7777919064117036,39.943314535436954,33.21903956206698,0.21656417198620126,0.34046474167833374,0.9350376205119986,1.0454257867985923,22.571300488950087,0.21000003814697443,-0.31122035721117847,-0.2858336925506588,-0.738970501916226,0.1673031168149084,-0.5124020972334424,-0.059265287867875216,0.45648102860730155,41.212067617219674,17.74644095154344,0.22656840468278372,7,0.16666698455810547,0.6116671562194824,1.2225003242492676,1.2300004959106445,-1.363332748413086,1,-0.18564983379278777,-2.151539321848747,10.173333168029783,-1.888911847919326,10.270000457763672,1.3589700326449903,10.283332824707033,-0.18564983379278777
8759,2015-07-29,10.49666690826416,10.513333320617676,10.33666706085205,10.363332748413086,20648100.0,0.013191820088413797,1.1199910736254242,1.1764839529443445,44.647545912593344,34.460172162285836,0.03614519874880351,0.18271187018765644,0.7692681206675296,0.9063284048612665,22.554730777275672,0.176666259765625,-0.26356407238948876,-0.1298331260681156,-0.5731936189954183,0.31352736685918714,-0.35151337253176607,0.09184712039553489,0.251499029109608,92.37295121714673,64.74166345153625,0.221680246463651,7,-0.016666889190673828,0.47499990463256836,1.0899996757507324,1.0933332443237305,-1.4033336639404297,2,-0.16259132173351643,-1.2631531395874116,10.359999656677246,-2.151539321848747,10.173333168029783,-1.888911847919326,10.270000457763672,-0.16259132173351643
8760,2015-07-30,10.486666679382324,10.513333320617676,10.43333339691162,10.463333129882812,16928700.0,-0.0009527051748172699,1.086950031720015,0.17500053643847766,40.77137092324914,35.23037729147608,0.010106622764297413,0.16327927560354283,0.7508468400053303,0.9123786507923626,22.911696786186724,0.07999992370605646,-0.2269247244949959,-0.11583333015441966,-0.5328452980086738,0.30117863769983444,-0.3243393140815467,0.09267265377270739,0.20001598487174377,92.98246494620525,63.31047575868875,0.20850598392712735,7,-0.010000228881835938,0.40666627883911133,1.1200001239776611,1.1033334732055664,-1.5366668701171875,3,-0.126192028477091,1.1199910736254242,10.49666690826416,-1.2631531395874116,10.359999656677246,-2.151539321848747,10.173333168029783,-0.126192028477091
8761,2015-07-31,10.42666721343994,10.539999961853027,10.396666526794434,10.49666690826416,17218800.0,-0.005721500241859356,-1.2051116523372165,-2.999959128622302,41.34082632264124,35.00898526887527,0.025787683903931935,0.1966047217458584,0.7846877676620796,0.9708067752819662,23.24976463039115,0.14333343505859375,-0.227621328726066,-0.15249948501587163,-0.5528846637723746,0.2478856937406313,-0.352692074394124,0.04769310436238072,0.20468050500639734,72.13129747362305,38.8674476239151,0.2001925893782515,7,0.021666049957277167,0.3333330154418963,1.164166212081911,1.163332939147951,-1.0933341979980433,4,-0.11125317646245314,1.086950031720015,10.486666679382324,1.1199910736254242,10.49666690826416,-1.2631531395874116,10.359999656677246,-0.11125317646245314
8762,2015-08-03,10.380000114440918,10.449999809265137,10.300000190734863,10.446666717529297,17250900.0,-0.004475744554201189,3.0909291891540414,0.9523841961852619,36.90146338947376,34.7829693865083,0.03074826661150709,0.21878511694331948,0.8011058504484154,1.0143910626472206,23.277896512006322,0.14999961853027344,-0.22479022366660395,-0.1764999389648434,-0.5675190284271832,0.21451915049749637,-0.3720094836960133,0.019009605766326487,0.20154615277846055,46.666751437663116,13.808786585477584,0.1955095447311701,8,0.028333187103271484,0.33333301544189453,1.191666841506958,1.2100000381469727,-1.109999656677246,0,-0.12074499787260806,-1.2051116523372165,10.42666721343994,1.086950031720015,10.486666679382324,1.1199910736254242,10.49666690826416,-0.12074499787260806
8763,2015-08-04,10.289999961853027,10.453332901000977,10.229999542236328,10.380000114440918,19857300.0,-0.008670534835802157,-1.126974323575626,1.3500035762820972,28.08026586962623,34.39422699775332,0.07712578333143227,0.27234280256427823,0.8600472158211439,1.0979861233195862,23.75538734140841,0.22333335876464844,-0.22724175419782,-0.23450007438659703,-0.6007888584416392,0.13178870966844514,-0.41764446641411723,-0.05135568235907684,0.25,19.35494787100188,-11.761035212737308,0.1831443920275207,8,0.046666622161865234,0.3816666603088379,1.2316668033599854,1.313333511352539,-0.9499998092651367,1,-0.13411079879075205,3.0909291891540414,10.380000114440918,-1.2051116523372165,10.42666721343994,1.086950031720015,10.486666679382324,-0.13411079879075205
8764,2015-08-05,10.25333309173584,10.420000076293944,10.24666690826416,10.356666564941406,11432100.0,-0.0035633498788258944,-1.9714467886833174,1.148147755690247,29.080153459155866,34.54343864496735,0.07986409070927358,0.29720706265402974,0.8720035686736338,1.128235774786825,23.81266961299677,0.17333316802978338,-0.2495930413583345,-0.25400023460388255,-0.6378107632519683,0.1298102940442032,-0.4459054989279245,-0.06209497027984057,0.2460001945495609,7.526941262970722,-23.505379366267988,0.19190526432404265,8,0.08333349227905273,0.3400001525878906,1.1033334732055682,1.3500003814697266,-0.7533330917358398,2,-0.12256172429281065,-1.126974323575626,10.289999961853027,3.0909291891540414,10.380000114440918,-1.2051116523372165,10.42666721343994,-0.12256172429281065
8765,2015-08-06,10.143333435058594,10.25333309173584,10.076666831970217,10.25333309173584,21230400.0,-0.010728185234312293,2.2121238393313534,1.0645113656290088,26.287264973832208,34.27364403875431,0.18764978406038857,0.3885353621839389,0.9520663168241867,1.2282925648616967,24.073647150886952,0.17666625976562322,-0.2677042861536414,-0.339499902725219,-0.751002909398192,0.072003103947754,-0.5452514060617055,-0.1337483993887325,0.31939984321594217,14.388481804709041,-16.518028471605763,0.20575150333648615,8,0.16499996185302734,0.42166662216186523,1.2016668319702148,1.505000114440918,-0.6800003051757812,3,-0.10351628460775308,-1.9714467886833174,10.25333309173584,-1.126974323575626,10.289999961853027,3.0909291891540414,10.380000114440918,-0.10351628460775308
8766,2015-08-07,9.986666679382324,10.140000343322754,9.94333267211914,10.119999885559082,15720300.0,-0.015445292879240236,1.2692320389097351,1.2121238393313856,24.37186941094616,34.60267497743943,0.335142890205292,0.5146180237179347,1.0804419298663888,1.3741641775904725,24.48652555133349,0.20000076293945312,-0.27389951179827854,-0.4599999904632561,-0.9125381021794947,-0.007461878747017536,-0.6862690463213763,-0.23373093460513594,0.4333333969116193,8.496860355963454,-23.776676707891,0.22626905585811963,8,0.25499963760375977,0.5099997520446777,1.3483335971832275,1.691667079925537,-0.35666656494140625,4,-0.10380509367128543,2.2121238393313534,10.143333435058594,-1.9714467886833174,10.25333309173584,-1.126974323575626,10.289999961853027,-0.10380509367128543
8767,2015-08-10,10.079999923706056,10.143333435058594,10.053333282470703,10.05666732788086,18741600.0,0.009345785467779866,-4.999872846334796,-0.17499463557686762,30.339815769646222,33.53561955901824,0.25387578518221865,0.398116588825685,0.9661961978961937,1.2681802826565605,24.81357635934979,0.15666675567626953,-0.25047012522316514,-0.3390000820159891,-0.8107375754777983,0.13273741144582019,-0.5748688287468937,-0.10313133528508445,0.27326671600341434,26.79748828477111,-6.738239181814027,0.23586874673090427,8,0.16166639328002752,0.4083328247070295,1.2450003623962385,1.5983338356018049,-0.32999992370605646,0,-0.07407409860273462,1.2692320389097351,9.986666679382324,2.2121238393313534,10.143333435058594,-1.9714467886833174,10.25333309173584,-0.07407409860273462
8768,2015-08-11,9.776666641235352,10.023332595825195,9.739999771118164,9.993332862854004,38609400.0,-0.030092587774462998,1.048196342703504,-9.28598871903796,26.371329409989542,31.504928836506704,0.5204973097584453,0.6635367912304382,1.2429417091307418,1.5586205705359255,25.43599721143025,0.3400001525878924,-0.23619892077978477,-0.5966667175292972,-1.1306664764063008,-0.06266695865229366,-0.8636665969677981,-0.32966683809079633,0.5192092430114723,5.392184361992182,-28.054467812582846,0.2669998794385015,8,0.36333322525024414,0.6099996566772461,1.5149998664855957,1.868333339691162,-0.049999237060546875,1,-0.05182402162867028,-4.999872846334796,10.079999923706056,1.2692320389097351,9.986666679382324,2.2121238393313534,10.143333435058594,-0.05182402162867028
8769,2015-08-12,9.84000015258789,9.869999885559082,9.576666831970217,9.706666946411133,26020500.0,0.0064780270900732795,2.034490242891795,-0.6153852925512014,34.20430281440328,30.7752546021905,0.3958474332388544,0.5529446405751326,1.154712604741734,1.4804492673117764,27.61897302242961,0.2933330535888654,-0.20088587434879202,-0.4853332042694092,-1.0303217597124465,0.05965535117362819,-0.7578274819909279,-0.2128389265478905,0.3669355535583474,38.91627768006117,2.4536423632721664,0.27249427772151863,8,0.21833324432373047,0.4649996757507342,1.4041666984558105,1.7966670989990234,-0.45333290100097656,2,-0.050813007342129124,1.048196342703504,9.776666641235352,-4.999872846334796,10.079999923706056,1.2692320389097351,9.986666679382324,-0.050813007342129124
8770,2015-08-13,9.796667098999023,9.893333435058594,9.786666870117188,9.83666706085205,13495500.0,-0.004403765540335947,-2.5555272987363904,-0.3,33.48838292436268,29.902760891270663,0.36991114277700987,0.5515741138043708,1.1721332382276266,1.5163126077181346,29.704869025674434,0.10666656494140625,-0.21336241150114432,-0.4823329448699951,-1.0422122531534264,0.07754636341343613,-0.7622725990117107,-0.2023932907282795,0.2968202097955306,38.82358089038391,-1.0863498817173962,0.2799396541417153,8,0.21833276748657227,0.5083327293396014,1.3091661930084229,1.7683329582214355,-0.43000030517578125,3,-0.03028245177682265,2.034490242891795,9.84000015258789,1.048196342703504,9.776666641235352,-4.999872846334796,10.079999923706056,-0.03028245177682265
8771,2015-08-14,9.873332977294922,9.893333435058594,9.793333053588867,9.796667098999023,9963900.0,0.007825710266681662,-1.3999908447964111,-1.916648785256181,39.38678274505792,30.178907486335568,0.2307682297652054,0.4297333383910118,1.0705562884984126,1.4322276402947622,31.614013684442437,0.10000038146972656,-0.24355739182156633,-0.36300034523010183,-0.9091271302927169,0.1831264398325132,-0.6360637377614093,-0.08993695269879431,0.1271266456712521,52.3528550487803,7.859078183558196,0.27306339253130735,8,0.14166688919067383,0.43166685104370295,1.2091667652130127,1.691667079925537,-0.7833328247070312,4,-0.041525981991588856,-2.5555272987363904,9.796667098999023,2.034490242891795,9.84000015258789,1.048196342703504,9.776666641235352,-0.041525981991588856
8772,2015-08-17,9.893333435058594,9.903332710266113,9.770000457763672,9.83666706085205,16440600.0,0.0020257047756482294,2.4783117093134632,0.7391342206742132,31.283443936583282,30.534816160441906,0.15027758703497973,0.3676770964471352,1.021172620607004,1.4072441412490448,33.64445253727726,0.1333322525024414,-0.271160508349892,-0.3043332099914551,-0.8313443121730284,0.22267789219011824,-0.5678387610822409,-0.040827658900669306,0.03084348552830818,70.89565144983688,24.91327416785741,0.26350555109078655,8,0.10500001907348633,0.4116663932800311,1.1683330535888672,1.6716666221618652,-1.0333337783813477,0,-0.02661724911489516,-1.3999908447964111,9.873332977294922,-2.5555272987363904,9.796667098999023,2.034490242891795,9.84000015258789,-0.02661724911489516
8773,2015-08-18,9.873332977294922,9.916666984558104,9.850000381469727,9.896666526794434,13631700.0,-0.0020216095914443732,1.105223532246226,-0.41177064575304195,22.41885540526522,29.794671932231832,0.11729283185101913,0.3466436030959983,1.0152500591605218,1.4223075623384673,35.21774884782493,0.06666660308837713,-0.2997643811334516,-0.2870003223419193,-0.7934263385654781,0.21942569388163946,-0.5402133304536996,-0.03378731423013903,-0.29666614532470525,87.25470946605522,45.193105345992635,0.25321300811177955,8,0.04166698455810547,0.43166685104370295,1.1491668224334717,1.691667079925537,-1.0766658782958984,1,-0.012491524146764132,2.4783117093134632,9.893333435058594,-1.3999908447964111,9.873332977294922,-2.5555272987363904,9.796667098999023,-0.012491524146764132
8774,2015-08-19,9.640000343322754,9.829999923706056,9.606666564941406,9.779999732971193,19258200.0,-0.023632610640069385,-1.1612876431663346,5.999918257244528,18.719205227078064,28.953776404814704,0.2843805248406923,0.5379890768428677,1.222315269647888,1.6496687902364346,36.62309278541501,0.2666664123535156,-0.3282958944332943,-0.4761663436889645,-1.0029607857811058,0.050628098403176836,-0.7395635647350343,-0.21276912264289471,-0.05653350830077919,10.75281718088107,-23.840383929958694,0.2633972210460706,8,0.2199997901916504,0.6649994850158709,1.3824994564056396,1.924999713897705,-0.8000001907348633,2,0.00899035868936271,1.105223532246226,9.873332977294922,2.4783117093134632,9.893333435058594,-1.3999908447964111,9.873332977294922,0.00899035868936271
8775,2015-08-20,9.453332901000977,9.619999885559082,9.449999809265137,9.516667366027832,22094400.0,-0.01936384187486828,-3.8571000395089987,0.45239100817438116,17.117095057455742,28.147690365537997,0.40552349264908827,0.6949154426145618,1.3777479744874874,1.8284203810378514,37.65554241359093,0.1900005340576172,-0.34650269020650093,-0.6213337898254387,-1.2187216020914402,-0.02394597755943728,-0.9200276959584404,-0.3226398836924371,0.46333408355712713,0.7142331649418832,-27.927294061930848,0.2986939061330011,8,0.34333372116088867,0.7316670417785645,1.568333625793457,2.1116671562194824,-0.7899999618530256,3,-0.007052078892408775,-1.1612876431663346,9.640000343322754,1.105223532246226,9.873332977294922,2.4783117093134632,9.893333435058594,-0.007052078892408775
8776,2015-08-21,9.126667022705078,9.423333168029783,9.123332977294922,9.356666564941406,29924100.0,-0.03455563045508625,-1.5352025273609238,3.6315068286880186,14.393931594430398,26.375925457180685,0.6675717463235937,0.9818750588675069,1.6579932424348875,2.146414649087287,38.90077429465945,0.3299999237060547,-0.37712849674618276,-0.8908329963684078,-1.6149048835707944,-0.16676110916602127,-1.2528689399696002,-0.5287970527672154,0.7806666183471656,0.42025746780450424,-24.86959590505898,0.36203594360119284,8,0.44666576385498047,0.8483328819274902,1.8908326625823992,2.4333329200744647,-0.48000049591064453,4,0.026296540732898332,-3.8571000395089987,9.453332901000977,-1.1612876431663346,9.640000343322754,1.105223532246226,9.873332977294922,0.026296540732898332
8777,2015-08-24,8.756667137145996,8.983332633972168,8.15666675567627,8.24666690826416,51795300.0,-0.040540526419842626,-1.3961311259706048,-2.2173967127195526,12.418294848192815,24.82558828364771,0.9276706469667158,1.3073274641183676,1.9786801215544685,2.5037469763380074,40.258356015730584,0.9700002670288086,-0.40715736461510765,-1.1899995803833008,-2.1025320794046074,-0.27746708136199416,-1.646265829893954,-0.7337333308726475,1.1193064773559556,34.09092633191983,7.717795783683563,0.4562662495106533,8,0.2799997329711914,0.731666088104248,2.2608325481414813,2.7233328819274902,0.21000003814697266,0,0.038066196901317406,-1.5352025273609238,9.126667022705078,-3.8571000395089987,9.453332901000977,-1.1612876431663346,9.640000343322754,0.038066196901317406
8778,2015-08-25,8.436667442321777,9.029999732971193,8.430000305175781,9.020000457763672,39345600.0,-0.03654354902526469,-1.0111691661964957,-1.143789713037657,10.903870387777701,22.236651347355984,1.1595401631802087,1.555604582677855,2.2454913044913827,2.8097816319967457,42.08428835814131,0.5999994277954119,-0.4331298071121452,-1.413832664489746,-2.5264107299340015,-0.3012545990454907,-1.970121697211873,-0.8575436317676193,1.3361477606506327,16.733110416689208,-11.527239921210537,0.5562890327221276,8,0.5999994277954102,1.0233325958251953,2.5808322429657,3.043332576751709,0.5733327865600586,1,0.050177658091850486,-1.3961311259706048,8.756667137145996,-1.5352025273609238,9.126667022705078,-3.8571000395089987,9.453332901000977,0.050177658091850486
8779,2015-08-26,8.789999961853027,8.8100004196167,8.536666870117188,8.710000038146973,46709700.0,0.041880579262706163,3.5555272987363904,-0.13714280109013208,23.6363406670945,21.141979985437292,0.7170022739681219,1.1255654411481046,1.8429465556947022,2.4448226990548054,44.77018692162492,0.3733329772949219,-0.4725786366582252,-0.9751667976379395,-2.1396577132401458,0.18932411796426685,-1.5574122554390435,-0.3929213398368354,0.8858463342816147,43.280179560171426,12.717162262285349,0.5822454578011032,8,0.24666690826416016,0.630000114440918,2.199167013168335,2.6616673469543457,0.31333351135253906,2,0.000758491146180873,-1.0111691661964957,8.436667442321777,-1.3961311259706048,8.756667137145996,-1.5352025273609238,9.126667022705078,0.000758491146180873
8780,2015-08-27,9.16333293914795,9.170000076293944,8.833333015441895,8.890000343322754,41775300.0,0.042472466315713,1.3488382924362758,3.4166607061965046,35.20956069040143,20.677844201586574,0.27310281432316863,0.6830275357022124,1.4211458301594622,2.0602662468195216,46.9810436425377,0.3800001144409162,-0.4721471362901646,-0.5356671333312981,-1.6777121036850176,0.6063778370224213,-1.1066896185081578,0.0353553518455616,0.4213625845591906,79.47366201976226,44.214278428934435,0.57102248517686,8,-0.12666606903076172,0.18500041961669922,1.764167070388794,2.2266674041748047,0.11333370208740234,3,-0.035285500233076084,3.5555272987363904,8.789999961853027,-1.0111691661964957,8.436667442321777,-1.3961311259706048,8.756667137145996,-0.035285500233076084
8781,2015-08-28,9.266667366027832,9.286666870117188,9.08666706085205,9.133333206176758,29868600.0,0.011276947761923228,1.3076923076923077,0.48780921810125255,35.44153490193479,21.13985430884785,0.08343731064988802,0.5147230970595764,1.2618079857037898,1.9477920076794248,48.993070188785225,0.19999980926513672,-0.4959605705292329,-0.37433271408081126,-1.477953454782451,0.7292880266208286,-0.9261430844316312,0.17747765627000867,0.23234643159745616,98.23013256071656,59.343335437213725,0.5518103703508195,8,-0.23000049591064453,0.0816659927368164,1.5741660594940186,1.9783329963684082,-0.03333473205566406,4,-0.06510802676394123,1.3488382924362758,9.16333293914795,3.5555272987363904,8.789999961853027,-1.0111691661964957,8.436667442321777,-0.06510802676394123
8782,2015-08-31,9.126667022705078,9.223333358764648,9.100000381469727,9.203332901000977,18423600.0,-0.015107949578076374,1.1142773063907008,-0.574990522920228,37.6425888603552,22.83138024830229,0.11538310644797534,0.5860601048816427,1.3489337444066827,2.0748715627532803,50.75523351602791,0.16666698455810547,-0.5221800951615023,-0.45166640281677317,-1.5203866668374904,0.617053861203944,-0.9860265348271327,0.08269372919358631,0.29180595240326923,81.32297279244779,36.621357400472576,0.5343601320103586,8,-0.13333368301391602,0.2216663360595703,1.7124998569488525,1.993332862854004,0.3299999237060547,0,-0.0525931859589609,1.3076923076923077,9.266667366027832,1.3488382924362758,9.16333293914795,3.5555272987363904,8.789999961853027,-0.0525931859589609
8783,2015-09-01,8.90999984741211,8.983332633972168,8.859999656677246,8.896666526794434,23553300.0,-0.02374001097596201,-1.8461326848377477,-0.17391466600323424,33.29340463848999,24.450735738459173,0.20230563300679805,0.7315469975241307,1.5084737109993007,2.2774397614619666,52.49037208884535,0.26666736602783203,-0.5756731820738956,-0.599333572387696,-1.6526745987727303,0.4540074539973382,-1.1260040855802131,-0.0726630591951789,0.4327647545303126,49.77773030598958,4.164849695059502,0.5266705131925169,9,-0.021666526794433594,0.43833351135253906,1.877500057220459,2.168333053588867,0.7866668701171875,1,0.00635996956804874,1.1142773063907008,9.126667022705078,1.3076923076923077,9.266667366027832,1.3488382924362758,9.16333293914795,0.00635996956804874
8784,2015-09-02,8.99666690826416,9.063332557678224,8.846667289733887,9.023332595825195,18489600.0,0.009726943023149692,3.062513969976741,-1.9999284743580574,35.849054057473495,26.532064516238922,0.01652235260339907,0.5754079495029067,1.3665504217174984,2.1806005501156527,54.193729352786704,0.2166652679443377,-0.6252123376672607,-0.44983320236206126,-1.4655606528793363,0.5658942481552138,-0.9576969276206988,0.058030522896576286,0.27493182290229257,36.029493746778726,-10.010831618882698,0.5078637252586371,9,-0.2066669464111328,0.3516664505004883,1.7524998188018799,2.0766663551330566,0.6966657638549805,2,0.0014820289284498411,-1.8461326848377477,8.90999984741211,1.1142773063907008,9.126667022705078,1.3076923076923077,9.266667366027832,0.0014820289284498411
8785,2015-09-03,9.09333324432373,9.166666984558104,9.006667137145996,9.020000457763672,24160500.0,0.01074468323049449,-2.200015258876339,-2.750080469224992,36.29977349681587,28.966046949837306,-0.15263097798517755,0.41744767516819437,1.2250354416303963,2.073528998598089,55.254696954690566,0.17000007629394354,-0.6682080515444131,-0.3006668567657478,-1.2723296571267184,0.6709959435952229,-0.7864982569462331,0.18516454341473754,0.11136956831331091,56.06049768842129,10.371756987152011,0.48583140018048576,9,-0.37166643142700195,0.25500011444091797,1.632500171661377,1.9800000190734863,0.36333370208740234,3,0.001099731925922498,3.062513969976741,8.99666690826416,-1.8461326848377477,8.90999984741211,1.1142773063907008,9.126667022705078,0.001099731925922498
8786,2015-09-04,8.949999809265137,9.06666660308838,8.916666984558105,8.983332633972168,16167600.0,-0.015762474684194117,-2.0000381475547773,-0.4545419077963457,34.11896395657283,31.377232406323976,-0.04134061289381208,0.5050275534547897,1.322971775223973,2.2073809415117367,56.03297090640341,0.176666259765625,-0.6893851251499807,-0.3921669483184811,-1.3410454569590868,0.5567115603221247,-0.8666062026387849,0.08227230600182267,0.21666717529296697,27.433455792061533,-14.44438707663976,0.474439254320303,9,-0.09166622161865234,0.3983335494995117,1.7349998950958252,2.12333345413208,0.2866668701171875,4,0.03649908814881164,-2.200015258876339,9.09333324432373,3.062513969976741,8.99666690826416,-1.8461326848377477,8.90999984741211,0.03649908814881164
8787,2015-09-08,9.333333015441896,9.34333324432373,9.126667022705078,9.149999618530273,24950400.0,0.042830526742573705,1.1311376992744278,-5.500085831998223,41.899999799728405,34.82124678542961,-0.37355466180289376,0.06628633315202492,0.8980821988848255,1.8190408801209212,56.47301693398099,0.39333343505859375,-0.6831776047538014,0.02849960327148615,-0.8546245395348429,0.9116237460778152,-0.41306246813167924,0.47006167467465154,-1.1766662597656268,97.98652821087917,59.29365383024083,0.44156207140316456,9,-0.3933329582214373,-0.02833318710327326,1.27083373069763,1.7400002479553205,-0.2700004577636719,1,-0.010714326950970077,-2.0000381475547773,8.949999809265137,-2.200015258876339,9.09333324432373,3.062513969976741,8.99666690826416,-0.010714326950970077
8788,2015-09-09,9.270000457763672,9.539999961853027,9.243332862854004,9.390000343322754,31353000.0,-0.006785631410927029,-2.423047509009381,-0.6545446033323039,44.15173975239638,37.10073557268537,-0.20068702358018697,0.09456278085046854,0.9310533584101357,1.8722637837769476,55.8865369907677,0.29666709899902344,-0.6370820719383943,-0.009499645233153942,-0.8642468104013261,0.8452475199350182,-0.43687322781723914,0.41787393735093126,-1.0896003723144538,61.057726695020165,18.052749375285543,0.4273735825840858,9,-0.08333396911621094,0.03499937057495117,1.290832757949829,1.7749996185302734,0.026666641235351562,2,0.020136621297696555,1.1311376992744278,9.333333015441896,-2.0000381475547773,8.949999809265137,-2.200015258876339,9.09333324432373,0.020136621297696555
8789,2015-09-10,9.34000015258789,9.373332977294922,9.266667366027832,9.283332824707033,23546700.0,0.007551207267265436,-1.3703931334110417,-0.4722281826923693,48.14005246254688,38.537456880701534,-0.2061427177066122,-0.015616977193561254,0.829052875643109,1.7839962599775188,54.9339987849361,0.10666561126708984,-0.5404202508215388,0.08550004959106516,-0.728497927017477,0.8994980261996073,-0.321498938713205,0.49249903789533533,-1.10521607208252,67.91445077507757,18.75197619664148,0.4069989883042709,9,-0.1466665267944336,-0.0516667366027832,1.1641664505004883,1.7049999237060547,-0.19666671752929688,3,0.03818699776386869,-2.423047509009381,9.270000457763672,1.1311376992744278,9.333333015441896,-2.0000381475547773,8.949999809265137,0.03818699776386869
8790,2015-09-11,9.5,9.553333282470703,9.346667289733887,9.353333473205566,37034100.0,0.01713060436811409,-1.5833427708006746,2.5882026253787416,56.48147718896465,40.87522824592707,-0.35019040113822264,-0.20973518511104317,0.6355651516478993,1.6040252301008469,53.86350981641523,0.2133331298828125,-0.389581775246981,0.2603332519531243,-0.522272373354701,1.0429388772609496,-0.13096956070078747,0.651636064607036,-1.2130072842407227,91.62303978621705,34.79569343775333,0.39130281265391226,9,-0.2999997138977051,-0.2950000762939453,0.9649999141693115,1.5116667747497559,-0.3900003433227539,4,0.02035080759148844,-1.3703931334110417,9.34000015258789,-2.423047509009381,9.270000457763672,1.1311376992744278,9.333333015441896,0.02035080759148844
8791,2015-09-14,9.463333129882812,9.523332595825195,9.41333293914795,9.486666679382324,21842100.0,-0.0038596705386513275,1.2758852023953986,-0.1590925346736805,63.87433515842167,43.78986672349001,-0.31591453541162906,-0.21645726510897134,0.6399917528078873,1.6154615674425603,52.73517029385468,0.1099996566772461,-0.2854034818259379,0.24416637420654297,-0.48843227360125674,0.9767650220143427,-0.12213294969735777,0.6104656981104437,-1.1003599801208495,78.90619412059223,18.409593892585278,0.3662993239038999,9,-0.2633328437805176,-0.31333303451538086,0.9733335971832275,1.5200004577636737,-0.21000003814697266,0,-0.0007044223615704226,-1.5833427708006746,9.5,-1.3703931334110417,9.34000015258789,-2.423047509009381,9.270000457763672,-0.0007044223615704226
8792,2015-09-15,9.630000114440918,9.649999618530273,9.470000267028807,9.49666690826416,19833600.0,0.017611869123767,1.0769290021568056,-5.71422732660318,74.93034724369535,48.41619367962394,-0.4511148351085872,-0.42568936679677627,0.4442907485034482,1.4209239633007478,51.33715234320172,0.18666648864746094,-0.23265478388290006,0.4240000247955322,-0.2657970184835534,1.1137970680746179,0.0791015031559894,0.768898546435075,-1.195605356716431,95.08209023476799,27.84968961232852,0.3448985216395428,9,-0.3816666603088379,-0.48000001907348633,0.739166259765625,1.2866663932800293,-0.46666717529296875,1,-0.04084459297863974,1.2758852023953986,9.463333129882812,-1.5833427708006746,9.5,-1.3703931334110417,9.34000015258789,-0.04084459297863974
8793,2015-09-16,9.75,9.773332595825195,9.613332748413086,9.623332977294922,23927700.0,0.012461047158154548,-1.1818039950062422,0.9500035762820971,72.22221486362679,52.45765599141875,-0.4910714778452743,-0.5854174605169149,0.29293628130157146,1.2722441681230663,49.82047912497508,0.15999984741210938,-0.1823146721929998,0.5501665592193596,-0.11632258985588173,1.216655708294601,0.21692198468173807,0.8834111337569812,-1.2183568534110503,95.39486934311103,24.094469012935434,0.33324457453762074,9,-0.4050002098083496,-0.6600003242492676,0.614999532699585,1.1666665077209473,-0.3733329772949219,2,-0.07042742998172058,1.0769290021568056,9.630000114440918,1.2758852023953986,9.463333129882812,-1.5833427708006746,9.5,-0.07042742998172058
8794,2015-09-17,9.726667404174805,9.876667022705078,9.686667442321776,9.729999542236328,22398000.0,-0.0023930867513021203,-3.5600595101852455,-0.026306279174823068,65.56172194551621,55.70898359682991,-0.39481791043260195,-0.5852659661272561,0.29474266858247944,1.267587707854064,47.609139626858045,0.18999958038330256,-0.12872107095365237,0.5225006103515621,-0.157037707631849,1.2020389283349733,0.18273145135985658,0.8622697693432677,-1.0708553126622302,71.69817092371501,1.3724939368955944,0.3397691589917056,9,-0.3300004005432129,-0.6900005340576172,0.536665678024292,1.0883326530456543,-0.2700004577636719,3,-0.04420838991484588,-1.1818039950062422,9.75,1.0769290021568056,9.630000114440918,1.2758852023953986,9.463333129882812,-0.04420838991484588
8795,2015-09-18,9.386667251586914,9.636667251586914,9.296667098999023,9.633333206176758,45645300.0,-0.034955461974772395,1.6842041861165487,74.02633085289067,52.931594042174474,57.79927582856342,-0.009870535177364914,-0.2640545294758727,0.6076399244375761,1.5778697997910172,45.36255670651116,0.43000030517578125,-0.044674910891089326,0.1858337402343757,-0.4891974870064857,0.8608649674752371,-0.151681873386055,0.5233493538548064,-0.5843525683312389,15.51726972872895,-49.16041186731367,0.33751561362043064,9,0.11499977111816406,-0.35000038146972656,0.794999361038208,1.346666336059572,-0.09000015258789062,4,-0.025923345315898128,-3.5600595101852455,9.726667404174805,-1.1818039950062422,9.75,1.0769290021568056,9.630000114440918,-0.025923345315898128
8796,2015-09-21,9.366666793823242,9.506667137145996,9.346667289733887,9.43333339691162,23516700.0,-0.002130730452844176,-2.0000268223555393,0.27027079273761306,56.228369077978236,59.391316859480064,0.08431651185463096,-0.23731948421066562,0.5972746961034154,1.5669890663136172,42.515948534029604,0.15999984741210938,0.030116818464531292,0.15383329391479528,-0.5241729184995041,0.8318395063290946,-0.1851698122923544,0.49283640012194496,-0.4354298298336392,12.068914488287891,-48.41701256699909,0.33900310620714935,9,0.19333314895629883,-0.3299999237060547,0.7933330535888672,1.366666793823244,-0.42333412170410156,0,-0.027402185088430064,1.6842041861165487,9.386667251586914,-3.5600595101852455,9.726667404174805,-1.1818039950062422,9.75,-0.027402185088430064
8797,2015-09-22,9.09000015258789,9.25,9.023332595825195,9.25,30237000.0,-0.029537363431973107,1.833345254273657,2.400000000000064,54.53021116855561,60.54448035016442,0.3607759319835093,0.06914515516671216,0.8422062653105584,1.8154294538822917,38.94171382724348,0.3433341979980469,0.09434553564645398,-0.139499998092651,-0.7859451355999898,0.5069451394146878,-0.4627225668463204,0.18372257066101838,0.7866668701171875,7.812594296289839,-51.79601297612712,0.32322256875366967,9,0.3599996566772461,-0.053333282470703125,1.0699996948242188,1.6433334350585955,0.010000228881835938,1,0.017968419846665196,-2.0000268223555393,9.366666793823242,1.6842041861165487,9.386667251586914,-3.5600595101852455,9.726667404174805,0.017968419846665196
8798,2015-09-23,8.859999656677246,9.133333206176758,8.819999694824219,9.106666564941406,41873700.0,-0.025302584383913862,1.0888887476038949,1.5416696469017477,46.79184729026546,60.394679775466486,0.5883756458762832,0.35045476308321,1.035317948796445,2.008288026910865,35.567452471057905,0.31333351135253906,0.178367755656188,-0.3906671047210697,-0.9496078611189152,0.16827365167677577,-0.6701374829199924,-0.11119672652214696,0.9996006774902337,3.7854829800829606,-56.376519792863235,0.2794703781989228,9,0.48833370208740234,0.1766672134399414,1.2916669845581055,1.87333393096924,0.2233333587646502,2,0.03423626345652275,1.833345254273657,9.09000015258789,-2.0000268223555393,9.366666793823242,1.6842041861165487,9.386667251586914,0.03423626345652275
8799,2015-09-24,8.796667098999023,8.853333473205566,8.673333168029785,8.75333309173584,26245800.0,-0.007148144484463104,1.2978749307571966,-0.1756782357557926,42.92528631852531,58.888436345417674,0.6331095125778656,0.436702373906412,1.0567190057979499,2.038257346414367,32.11344835222211,0.18666648864746094,0.20993476881709938,-0.4543330192565911,-1.0121237221743034,0.10345768366112118,-0.7332283707154463,-0.17543766779773584,1.0213492095947263,12.80282023385132,-45.900204747375696,0.2788953514588559,9,0.4783329963684082,0.2199997901916504,1.3133327960968018,1.9366664886474627,0.19999980926513672,3,0.06593405402053398,1.0888887476038949,8.859999656677246,1.833345254273657,9.09000015258789,-2.0000268223555393,9.366666793823242,0.06593405402053398
8800,2015-09-25,8.84000015258789,8.986666679382324,8.816666603088379,8.903332710266113,24249000.0,0.0049260763310912115,-2.0909201251918192,-1.4614978322586325,47.24541531436651,57.0407785849671,0.543460683926595,0.3877860269598692,0.9735650279720112,1.9678611774580013,30.078621652651872,0.18999958038330078,0.23723947815514634,-0.3948333263397217,-0.9813265545834398,0.1916599019039964,-0.6880799404615807,-0.10158671221786264,0.9093351675720207,20.00002288816613,-40.89621811246235,0.2932466141218589,9,0.434999942779541,0.1766667366027832,1.242499828338623,1.8933334350585955,0.3033332824707031,4,0.06975868587996725,1.2978749307571966,8.796667098999023,1.0888887476038949,8.859999656677246,1.833345254273657,9.09000015258789,0.06975868587996725
8801,2015-09-28,8.663332939147951,8.866666793823242,8.653332710266112,8.826666831970215,30438600.0,-0.0199849785509586,-1.3272679983353883,2.5789877877998184,31.284903700151844,52.19128485790671,0.6646041607698301,0.5448712080698446,1.1074299248316795,2.1148858435309013,28.562997682750847,0.21333408355713068,0.2387735663308277,-0.5413338184356675,-1.1806223713973676,0.09795473452603254,-0.8609780949165184,-0.2216895419548166,1.021442251884153,1.676014263543684,-52.27603649844277,0.31964427648085025,9,0.6016669273376447,0.35333395004272283,1.3275003433227521,2.0066671371459943,0.5200004577636683,0,0.07310513913059435,-2.0909201251918192,8.84000015258789,1.2978749307571966,8.796667098999023,1.0888887476038949,8.859999656677246,0.07310513913059435
8802,2015-09-29,8.646666526794434,8.696666717529299,8.563332557678223,8.683333396911621,36095400.0,-0.0019237875850534047,3.210540581237585,0.2244902725552959,32.122348971590526,47.73574420323602,0.5890620760459626,0.552036586430944,1.0821521531842535,2.100128031297171,27.02820061002097,0.133334159851076,0.19482730126579106,-0.534000205993653,-1.2199551042146108,0.15195469222730473,-0.8769776551041311,-0.19102275688317505,0.9555932657763915,14.619977948397914,-36.84561457653179,0.3429774491104788,9,0.5733332633972168,0.37000036239624023,1.1274998188018799,1.8600001335144043,0.5,1,0.034309886290328606,-1.3272679983353883,8.663332939147951,-2.0909201251918192,8.84000015258789,1.2978749307571966,8.796667098999023,0.034309886290328606
8803,2015-09-30,8.966667175292969,9.0,8.75333309173584,8.783332824707031,38184900.0,0.03700855670875147,-1.0273952201415615,-5.0,40.63546270576156,44.96615984326328,0.16344874497870876,0.24927968463143202,0.7245654082222952,1.7461466790859888,24.675972811277386,0.3533334732055664,0.13624997172758313,-0.21683292388916087,-0.8985354010253701,0.4648695532470484,-0.5576841624572655,0.12401831467894375,0.5316998937885966,92.36654225242914,41.20609329884407,0.3408512385681045,9,0.1333327293395996,0.18666648864746094,0.29583287239074707,1.056666374206543,0.11666584014892756,2,0.014869873451325066,3.210540581237585,8.646666526794434,-1.3272679983353883,8.663332939147951,-2.0909201251918192,8.84000015258789,0.014869873451325066
8804,2015-10-01,9.010000228881836,9.09000015258789,8.903332710266113,9.043333053588867,27098700.0,0.004832682282249534,1.947372383677157,-0.18181439866833124,36.94494640791776,43.18986566167921,0.00867823832301795,0.21818310804706087,0.6464912006105372,1.6720398044309803,22.453640020635675,0.18666744232177734,0.03015253504159432,-0.1741665363311764,-0.8551253718949106,0.5067922992325578,-0.5146459541130426,0.1663128814506898,0.39486338905939533,84.81016784034796,37.16649987647277,0.3404794177818668,10,0.024999618530273438,0.19666671752929688,0.23833322525024414,1.0133333206176758,0.013332366943359375,3,0.008139043806568269,-1.0273952201415615,8.966667175292969,3.210540581237585,8.646666526794434,-1.3272679983353883,8.663332939147951,0.008139043806568269
8805,2015-10-02,9.103333473205566,9.106666564941406,8.816666603088379,8.84333324432373,16970700.0,0.010358850383216156,1.1750017881410486,-7.800125886930648,40.68966435762391,41.46334291497317,-0.14424099210389585,0.13242707415518495,0.5265221490652721,1.550132336612478,20.64076812917987,0.28999996185302734,-0.07631455409257448,-0.08133330345153844,-0.7620259440493697,0.5993593371462929,-0.421679623750455,0.2590130168473781,0.21737703870936365,99.386548294183,53.3965783364094,0.340346320298916,10,-0.19666719436645508,0.11666631698608398,0.125,0.9200000762939453,0.15666675567626953,4,-0.011717308308584418,1.947372383677157,9.010000228881836,-1.0273952201415615,8.966667175292969,3.210540581237585,8.646666526794434,-0.011717308308584418
8806,2015-10-05,9.276666641235352,9.313332557678224,9.119999885559082,9.15999984741211,19238100.0,0.019040626001449734,1.0350954685084233,0.44871804276858746,40.89346521570496,39.94814892021198,-0.3706623585147515,-0.015998474126259765,0.32844795551945793,1.353786145477251,18.33880251917198,0.20999908447265803,-0.16032595205538236,0.07566652297973597,-0.5969460683575978,0.7482791143170697,-0.2606397726889309,0.41197281864840285,-0.7133340835571289,95.11121114095029,53.04539504573779,0.33630629566866693,10,-0.3383340835571289,-0.05666685104370117,-0.0841665267944336,0.7466669082641602,0.03999996185302912,0,-0.014372965132117943,1.1750017881410486,9.103333473205566,1.947372383677157,9.010000228881836,-1.0273952201415615,8.966667175292969,-0.014372965132117943
8807,2015-10-06,9.233332633972168,9.353333473205566,9.210000038146973,9.279999732971193,15841200.0,-0.00467129077060513,-2.071465064475916,-0.4000032697369649,36.1359410434901,38.76415933723694,-0.34068517388616826,0.02051125106474494,0.3491436384250619,1.3729828264011843,17.02564793562755,0.14333343505859375,-0.198023990006563,0.03733253479003906,-0.6326195385470843,0.7072846081271624,-0.2976435018785235,0.37230857145860163,-0.6550000762939447,79.99987284350533,42.83414591157735,0.3349760366685619,10,-0.27499961853027344,-0.013332843780517578,-0.04083251953125,0.7900009155273438,-0.05666542053222834,1,-0.0054150802362070705,1.0350954685084233,9.276666641235352,1.1750017881410486,9.103333473205566,1.947372383677157,9.010000228881836,-0.0054150802362070705
8808,2015-10-07,9.456666946411133,9.520000457763672,9.303333282470703,9.31999969482422,20606700.0,0.024187833504151213,-1.5490244477106216,-2.9285568316506456,43.45718453440712,38.823259139001586,-0.5257720432594049,-0.19828775946213995,0.09928167311120362,1.123371392151368,16.192433473028046,0.2866678237915039,-0.23973141275499188,0.25133352279663157,-0.4280933085493963,0.9307603541426595,-0.08837989287638237,0.5910469384696455,-0.8473343521118153,90.99524202744682,55.79355266295906,0.33971341567301383,10,-0.41500043869018555,-0.23666715621948242,-0.28583359718322754,0.5666666030883789,-0.4399995803833008,2,-0.03278115020581818,-2.071465064475916,9.233332633972168,1.0350954685084233,9.276666641235352,1.1750017881410486,9.103333473205566,-0.03278115020581818
8809,2015-10-08,9.696666717529297,9.720000267028807,9.416666984558104,9.4399995803833,25363200.0,0.025378896441863752,-1.000006287983326,1.8780441851702196,57.8947163898099,40.00651481405085,-0.6980931507646737,-0.43236447064720807,-0.16940974338258918,0.8569991649445505,15.395721730947676,0.3033332824707031,-0.2527140039098743,0.4734999656677239,-0.23874062302562926,1.185740554361077,0.11737967132104643,0.8296202600144014,-1.0326940514221175,97.41695118526562,57.25812396268422,0.3561202943466767,10,-0.5550003051757812,-0.4766669273376465,-0.5783333778381348,0.30666685104370117,-0.7199993133544922,3,-0.06325201432144067,-1.5490244477106216,9.456666946411133,-2.071465064475916,9.233332633972168,1.0350954685084233,9.276666641235352,-0.06325201432144067
8810,2015-10-09,9.69333267211914,9.890000343322754,9.623332977294922,9.760000228881836,22636800.0,-0.0003438341759368635,-1.5806484361300563,-0.25974325152804356,58.390382269513964,43.01823465509109,-0.6269107303938455,-0.4361662573584759,-0.1950752582311459,0.8343655338829485,15.358378314870723,0.26666736602783203,-0.22700789730096815,0.46049928665161133,-0.2725063622182784,1.193504935521501,0.09399646221666558,0.8270021110865571,-0.944877797938231,74.45875918375435,29.476630517005248,0.3665028244349449,10,-0.46666622161865234,-0.46666622161865234,-0.6241660118103027,0.29000091552734375,-0.5899991989135742,4,-0.06911968246184941,-1.000006287983326,9.696666717529297,-1.5490244477106216,9.456666946411133,-2.071465064475916,9.233332633972168,-0.06911968246184941
8811,2015-10-12,9.456666946411133,9.666666984558104,9.40666675567627,9.646666526794434,26042700.0,-0.02441531036985123,1.26086668076445,2.8499556547363603,59.6153826916209,46.07301617953891,-0.2971215902883486,-0.21083518127164425,0.011177180745519877,1.045180135366989,15.093228228279134,0.2866659164428711,-0.18844837736736864,0.2241668701171875,-0.5084033988293815,0.9567371390637565,-0.1421182643560961,0.5904520045904711,-0.594057525316039,36.27452905339452,-12.85537155654874,0.3662851344732843,10,-0.13500022888183594,-0.23000049591064453,-0.42166686058044434,0.5266666412353516,-0.39999961853027344,0,-0.020796620907108654,-1.5806484361300563,9.69333267211914,-1.000006287983326,9.696666717529297,-1.5490244477106216,9.456666946411133,-0.020796620907108654
8812,2015-10-13,9.236666679382324,9.420000076293944,9.206666946411133,9.386667251586914,33617700.0,-0.02326403882842676,-1.0317437250511863,0.7894784393838247,59.92970635559131,48.21682102951999,0.01717791888610698,-0.022992183287749768,0.19908513288532426,1.2362972758398314,15.312473536559382,0.25,-0.16638084815630627,0.023833274841308594,-0.684523863105932,0.7321904127885492,-0.33034529413231084,0.37801184381492803,-0.27131816606446435,4.39020441658165,-48.390370875457705,0.35417856897362004,10,0.11666679382324219,-0.010000228881835938,-0.1333332061767578,0.6683330535888672,0.18666648864745916,1,0.008661124893099004,1.26086668076445,9.456666946411133,-1.5806484361300563,9.69333267211914,-1.000006287983326,9.696666717529297,0.008661124893099004
8813,2015-10-14,9.063332557678224,9.283332824707033,8.963333129882812,9.146666526794434,39977100.0,-0.018765873850466908,-1.2588254301639998,0.555557674823718,56.64448029959918,50.405658128595704,0.22983570247632557,0.10146292932721401,0.34055252586780504,1.3798729197748028,16.173016024405605,0.3199996948242205,-0.09614106115668974,-0.11516747474670197,-0.7790688083803072,0.5487338588869033,-0.4471181415635037,0.21678319207009977,0.8266677856445295,10.79129879044685,-45.102763919530766,0.3319506668168026,10,0.290000915527342,0.16333389282226385,0.05916738510131658,0.7083344459533674,0.6733341217040998,2,0.012504744258302836,-1.0317437250511863,9.236666679382324,1.26086668076445,9.456666946411133,-1.5806484361300563,9.69333267211914,0.012504744258302836
8814,2015-10-15,9.296667098999023,9.34333324432373,9.05666732788086,9.18333339691162,33075000.0,0.025744894588814793,1.7741953346715582,-1.3599940491177176,60.39452525336725,52.59508711701163,0.046311315776943474,-0.1746945784055427,0.07858766433326281,1.1215070526127935,17.27632811448021,0.2866659164428711,-0.015247760789582898,0.13966708183288645,-0.47555468115416666,0.7548888448199396,-0.167943799660641,0.4472779633264139,0.5747999000549324,35.9712704066458,-23.45259957322383,0.3076108814935268,10,0.12999963760375977,-0.07000064849853516,-0.050833940505981445,0.4283328056335449,0.6666660308837891,3,-0.03011829185551229,-1.2588254301639998,9.063332557678224,-1.0317437250511863,9.236666679382324,1.26086668076445,9.456666946411133,-0.03011829185551229
8815,2015-10-16,9.143333435058594,9.353333473205566,9.130000114440918,9.32333278656006,30572100.0,-0.016493401593022483,-1.1612976165755289,-1.5882244044463425,61.04293765130593,54.83391738763395,0.23011468828252468,-0.04271563328792638,0.2044651225594123,1.2469604790665354,17.381426923493358,0.22333335876464844,0.027976871824774818,-0.0014998912811279297,-0.6071476616695062,0.6041478791072503,-0.30432377647531794,0.3013239939130621,0.7099708866119396,25.59244148127665,-39.43685219885127,0.30282388519418924,10,0.28333330154418945,0.08333301544189453,0.09750008583068848,0.5399999618530273,0.5499992370605469,4,-0.01822814754241986,1.7741953346715582,9.296667098999023,-1.2588254301639998,9.063332557678224,-1.0317437250511863,9.236666679382324,-0.01822814754241986
8816,2015-10-19,9.109999656677246,9.136667251586914,9.016667366027832,9.100000381469727,23906400.0,-0.003645692090100794,2.789402358043095,-0.055551729070746445,60.57836095499626,57.54974182224576,0.26521019963290726,-0.03119607562112492,0.21443987683340993,1.2539596511783273,17.594641581018532,0.12666606903076172,0.07795222189119855,-0.02200031280517578,-0.6186670539103041,0.5746664282999525,-0.32033368335773993,0.27633305774738837,0.7255052411575331,32.116738018168654,-37.66600721992739,0.29833337055256437,10,0.3166670799255371,0.11666679382324219,0.09250044822692871,0.49500036239624023,0.5666675567626935,0,-0.0007317435480684864,-1.1612976165755289,9.143333435058594,1.7741953346715582,9.296667098999023,-1.2588254301639998,9.063332557678224,-0.0007317435480684864
8817,2015-10-20,9.25333309173584,9.313332557678224,9.06666660308838,9.079999923706056,21430200.0,0.015733637811230494,-1.466661898290581,17.334573199809075,57.11917322277049,59.067740565397244,0.13970350022062306,-0.17040222394495785,0.04592248246419928,1.088264054470791,16.828147793259202,0.24666595458984375,0.11969907911271349,0.11316647529602086,-0.4855474198608132,0.7118803704528549,-0.18619047228239616,0.4125234228744379,0.5647283707398998,74.35889911846336,7.125808855517164,0.299356947578417,10,0.17333364486694336,-0.026666641235351562,-0.07833290100097656,0.3516669273376465,0.35666656494140625,1,-0.021253505294283936,2.789402358043095,9.109999656677246,-1.1612976165755289,9.143333435058594,1.7741953346715582,9.296667098999023,-0.021253505294283936
8818,2015-10-21,9.16333293914795,9.359999656677246,9.140000343322754,9.3100004196167,23576700.0,-0.009726241527852286,-1.2758627493538013,-0.846159348126312,53.721660075062346,58.6040676415364,0.20530885765340479,-0.05956589712344673,0.1189524618464457,1.1543000933782288,15.533122609352473,0.2199993133544922,0.14803673905630532,0.007999658584594727,-0.5760190250311688,0.5920183422003582,-0.284009683223287,0.30000900039247647,0.6376339566759324,42.718257826171495,-21.370613516835178,0.2920093418078814,10,0.263333797454834,0.06333351135253906,0.03583383560180664,0.4400005340576172,0.5,2,0.028373980363744167,-1.466661898290581,9.25333309173584,2.789402358043095,9.109999656677246,-1.1612976165755289,9.143333435058594,0.028373980363744167
8819,2015-10-22,9.376667022705078,9.466667175292967,9.233332633972168,9.243332862854004,21194100.0,0.023281276035023835,-2.043468525901347,-0.9090915002080733,56.26910351760642,58.36837000243556,-0.06502927473657394,-0.23949916089712175,-0.11126446317800998,0.9187442602967586,13.759922992698595,0.30333423614501775,0.19691704508725572,0.1923337459564216,-0.374029882521171,0.7586973744340142,-0.09084806828237468,0.4755155601952179,0.40754719779998183,79.99995761445717,19.534293265901837,0.2831818142387963,10,-0.06166696548461914,-0.15000057220458984,-0.15916728973388672,0.21833276748657227,0.10000038146972656,3,0.038393136474349276,-1.2758627493538013,9.16333293914795,-1.466661898290581,9.25333309173584,2.789402358043095,9.109999656677246,0.038393136474349276
8820,2015-10-23,9.456666946411133,9.526666641235352,9.353333473205566,9.43333339691162,19623900.0,0.008531808105410876,1.122452077749946,0.17500053643849098,54.31309568315667,57.779227001495094,-0.2035345002574207,-0.28557263932982124,-0.206168742304083,0.8167621831298728,12.44249373615228,0.17333316802978516,0.21737598091077714,0.24150032997131277,-0.312952133731347,0.7959527936739725,-0.03572590188001712,0.5187265618226427,0.3111296522814815,86.27455013622603,28.944142394733063,0.27722623185132983,10,-0.21166706085205078,-0.23000049591064453,-0.24000000953674316,0.13833284378051758,0.07666587829590021,4,0.053577670266156785,-2.043468525901347,9.376667022705078,-1.2758627493538013,9.16333293914795,-1.466661898290581,9.25333309173584,0.053577670266156785
8821,2015-10-26,9.296667098999023,9.486666679382324,9.279999732971193,9.436667442321776,18663000.0,-0.016919264294575798,-1.3845946466397356,-5.999959128621693,51.437239191868656,56.835619538859234,-0.07668127058479257,-0.07978268799528188,-0.06571130657536628,0.953945653666521,10.671993675544519,0.20666694641113104,0.1782424406116938,0.04983377456665039,-0.4405580349007696,0.5402255840340704,-0.19536213016705872,0.2950296793003595,0.45504023031739393,50.00010366024299,-4.278416814564814,0.24519590473370992,10,-0.051667213439941406,-0.07000064849853516,-0.027500152587890625,0.29833269119262695,-0.11999988555908381,0,0.042667503191851086,1.122452077749946,9.456666946411133,-2.043468525901347,9.376667022705078,-1.2758627493538013,9.16333293914795,0.042667503191851086
8822,2015-10-27,8.94333267211914,9.233332633972168,8.903332710266113,9.206666946411133,22568700.0,-0.038006569786491196,1.08421673974847,1.880954489410859,39.00000081743356,54.87512181861862,0.25777582306761637,0.3129625446814863,0.2629272363361572,1.2801017136901187,8.998271611747123,0.39333438873291016,0.12483130707840573,-0.3183339595794674,-0.746257101508867,0.1095891823499322,-0.5322955305441663,-0.1043723886147685,0.7926071732086051,6.417100027080244,-41.43175232822521,0.2139615709646994,10,0.2716670036315918,0.28333377838134766,0.35500073432922363,0.6516671180725098,0.0900001525878924,1,0.08199790483104485,-1.3845946466397356,9.296667098999023,1.122452077749946,9.456666946411133,-2.043468525901347,9.376667022705078,0.08199790483104485
8823,2015-10-28,9.100000381469727,9.186667442321776,8.963333129882812,9.010000228881836,21225600.0,0.01751782194561513,-1.436360799001229,-0.34177151010770446,36.740781807500674,52.24692810241122,0.11941410235737315,0.17580985399644788,0.08351973303764382,1.0990196987821133,8.311394949454302,0.24333477020263494,0.08580742235942296,-0.16833291053771937,-0.5807797640541033,0.2441139429786645,-0.3745563372959122,0.03789051622047346,0.6026351784555537,31.550933044477393,-9.613646457639572,0.2062234267581922,10,0.11499929428100586,0.12666606903076172,0.14333295822143555,0.49499940872192383,-0.14666748046875,2,0.05604387404708544,1.08421673974847,8.94333267211914,-1.3845946466397356,9.296667098999023,1.122452077749946,9.456666946411133,0.05604387404708544
8824,2015-10-29,9.083333015441896,9.136667251586914,8.989999771118164,9.010000228881836,17145600.0,-0.0018315786075976392,-1.5882412339383536,0.8148073581147147,36.524342019051254,49.52263969882736,0.11469951424263591,0.20896664693485612,0.08430694262124838,1.0923650263015805,7.8816876374196125,0.14666748046875,0.059717706932630676,-0.18866691589355256,-0.5926612303611467,0.2153273985740416,-0.3906640731273505,0.013330241340245408,0.5873304304970173,28.877026619727857,-7.742449234576696,0.20199715723379752,10,0.13166666030883611,0.14333343505859197,0.10916709899902166,0.5116667747497541,-0.4066658020019549,3,0.0638532048445255,-1.436360799001229,9.100000381469727,1.08421673974847,8.94333267211914,-1.3845946466397356,9.296667098999023,0.0638532048445255
8825,2015-10-30,8.99666690826416,9.16333293914795,8.99666690826416,9.109999656677246,19345200.0,-0.009541223142474409,-1.941180430502028,-1.545458092203617,39.1167497067911,47.13801622680457,0.19933532800381393,0.30275419425280603,0.1597761814695673,1.1538506703066744,7.187650771599491,0.16666603088378906,0.05058956271807702,-0.26999969482421804,-0.6860070810875545,0.1460076914391184,-0.4780033879558854,-0.061996001692550706,0.643303308247841,16.000130789477986,-19.80941218707698,0.20800369313166794,10,0.21833276748657227,0.22999954223632812,0.14916658401489258,0.5983328819274902,-0.6666669845581055,4,0.05335314742726838,-1.5882412339383536,9.083333015441896,-1.436360799001229,9.100000381469727,1.08421673974847,8.94333267211914,0.05335314742726838
8826,2015-11-02,9.143333435058594,9.166666984558104,8.986666679382324,8.99666690826416,15275700.0,0.016302318212949363,-1.1599995422371798,-1.2941230919402884,47.7124268559549,46.09282218604729,0.06469815360811282,0.15345418740749395,0.013917237841939212,0.9772785089433658,7.13755941859789,0.18000030517577947,0.014664188563070724,-0.11666650772094656,-0.5362571285462554,0.3029241131043623,-0.32646181813360187,0.09312880269170876,0.4671712812035711,72.727509175505,31.582763756801654,0.20979531041265462,11,0.07166624069213867,0.08333301544189453,0.0025000572204589844,0.45166635513305664,-0.8066663742065447,0,0.0426539612077419,-1.941180430502028,8.99666690826416,-1.5882412339383536,9.083333015441896,-1.436360799001229,9.100000381469727,0.0426539612077419
8827,2015-11-03,9.18333339691162,9.236666679382324,9.083333015441896,9.123332977294922,14269800.0,0.004374767926504042,-1.1904755417197732,0.40909416025643985,53.146867137833844,46.02895630413302,0.015337413196334637,0.11543474792506103,-0.012865660060020545,0.9084728331762673,7.113400363949247,0.1533336639404279,-0.011768199273959112,-0.07416658401489507,-0.4950201004394046,0.34668693240961446,-0.2845933422271507,0.13626017419736058,0.39888443911070404,80.4878389175566,34.03697009808413,0.21042675821225498,11,0.031666278839113104,0.043333053588868964,-0.04250001907348455,0.3550000190734881,-0.9500007629394513,1,-0.0007259001915275176,-1.1599995422371798,9.143333435058594,-1.941180430502028,8.99666690826416,-1.5882412339383536,9.083333015441896,-0.0007259001915275176
8828,2015-11-04,9.146666526794434,9.256667137145996,9.106666564941406,9.210000038146973,13550700.0,-0.003992762598548083,-1.0930297546175547,-1.0555511404275923,45.61402823873481,44.84505905092505,0.055195979832062037,0.13458670424246044,0.04718083391431804,0.9162541070205101,7.572014317340292,0.15000057220458984,-0.03618405104879585,-0.09533343315124476,-0.5080575164063195,0.31739065010382994,-0.3016954747787821,0.11102860847629259,0.4083959041976417,59.259102276098844,11.008298940497838,0.20636204162753718,11,0.06833314895629883,0.17500019073486328,-0.028333187103271484,0.3450002670288086,-0.573333740234375,2,-0.012390711059094395,-1.1904755417197732,9.18333339691162,-1.1599995422371798,9.143333435058594,-1.941180430502028,8.99666690826416,-0.012390711059094395
8829,2015-11-05,9.083333015441896,9.220000267028807,9.076666831970217,9.15999984741211,17111100.0,-0.006924217819356038,-2.1852157972258897,1.2105255232645404,48.14813942686664,44.16006391133727,0.08106961208729047,0.15770019366406451,0.1222493594996763,0.9505195139682474,7.858409037145073,0.1433334350585902,-0.06306291494045091,-0.1280002593994123,-0.4859961369380894,0.22999561813926483,-0.30699819816875085,0.050997679369926274,0.4456602267211398,35.80228598878264,-14.6820154343037,0.178997938769339,11,0.11166667938232244,0.2700004577636701,0.043333768844602716,0.40500020980834783,-0.6533327102661151,3,-0.014311939705383026,-1.0930297546175547,9.146666526794434,-1.1904755417197732,9.18333339691162,-1.1599995422371798,9.143333435058594,-0.014311939705383026
8830,2015-11-06,9.023332595825195,9.126667022705078,8.949999809265137,9.06999969482422,17157300.0,-0.006605551014665978,1.208315948835934,0.6086999788533916,47.36841495628262,43.70797232960549,0.08173235475586615,0.17384539150176437,0.1814940547376338,0.9795304538504919,7.863456338176182,0.1766672134399414,-0.07767785548282902,-0.1545006752014153,-0.44079857335440487,0.13179722295157426,-0.2976496242779092,-0.011351726124921413,0.48063422506196396,23.91281362341556,-27.701244137238263,0.14314894907649436,11,0.056667327880859375,0.3300008773803711,0.09750080108642578,0.43666744232177734,-0.25999927520751953,4,-0.038418774738021355,-2.1852157972258897,9.083333015441896,-1.0930297546175547,9.146666526794434,-1.1904755417197732,9.18333339691162,-0.038418774738021355
8831,2015-11-09,9.260000228881836,9.470000267028807,8.789999961853027,9.00333309173584,61275600.0,0.026228406250495384,1.009851494707117,-5.499959128622017,50.191583900923355,44.95148156110435,-0.17956681812125908,-0.08254351438474927,-0.05652607262434195,0.7091028132148587,8.12681609908465,0.6800003051757795,-0.1117048187925711,0.09200029373169016,-0.16609398172347056,0.3500945691868509,-0.0370468439958902,0.22104743145927053,0.21994122758048107,69.11765530859783,19.538762680397582,0.12904713772758053,11,-0.13000011444091797,0.07999992370605469,-0.19666719436645508,0.15999984741210938,-0.4499998092651367,0,-0.1004319959167086,1.208315948835934,9.023332595825195,-2.1852157972258897,9.083333015441896,-1.0930297546175547,9.146666526794434,-0.1004319959167086
8832,2015-11-10,9.31666660308838,9.43333339691162,9.203332901000977,9.260000228881836,30459600.0,0.00611947870474161,-1.7058717932895184,0.22077767663069411,54.49218640860904,46.923859850116386,-0.1985905096367624,-0.140091773019682,-0.10940103839787874,0.6215905322078772,8.26251862113717,0.23000049591064275,-0.1474936606749413,0.14466667175293146,-0.12029678883052064,0.40963013233638357,0.012184941461205412,0.2771484020446575,0.15333366394042613,77.45094189321142,25.888708419496922,0.1324817302917262,11,-0.1866664886474627,0.023333549499509942,-0.23750042915344416,0.031666755676267755,-0.7833337783813494,1,-0.10518778700436393,1.009851494707117,9.260000228881836,1.208315948835934,9.023332595825195,-2.1852157972258897,9.083333015441896,-0.10518778700436393
8833,2015-11-11,9.17666721343994,9.41333293914795,9.136667251586914,9.350000381469727,18095100.0,-0.015026768222234366,-1.1842048795545834,-3.0588363991315264,43.87756710693255,47.74088485988098,-0.052045387176802294,0.009311096690987952,0.03982602447475081,0.7292974214130918,7.805541211938305,0.27666568756103516,-0.1700780845226273,-0.0009994506835955264,-0.2609782824435598,0.25897938107636875,-0.13098886656357678,0.12898996519638573,0.2933330535888672,56.86280559638266,8.530195974375488,0.12998941587998175,11,-0.04666709899902166,0.163332939147951,-0.08750081062316717,0.1716661453247088,-0.776667594909668,2,-0.10279707845198804,-1.7058717932895184,9.31666660308838,1.009851494707117,9.260000228881836,1.208315948835934,9.023332595825195,-0.10279707845198804
8834,2015-11-12,9.016667366027832,9.210000038146973,9.010000228881836,9.08666706085205,19519200.0,-0.01743550721527476,-3.79995880158385,0.40384477835303545,37.159565236509934,47.523419918738625,0.10896197416048636,0.15521654964429388,0.20459062166768582,0.8567577928271248,7.661937180829953,0.19999980926513672,-0.134198900205174,-0.14699931144714284,-0.4101332155376607,0.116134592643375,-0.27856626349240265,-0.015432359401883033,0.4166660308837873,33.33342683077346,-9.778439997507434,0.1315669520452592,11,0.11333274841308594,0.3233327865600586,0.1141657829284668,0.3316659927368164,-0.6433343887329084,3,-0.04916834141382753,-1.1842048795545834,9.17666721343994,-1.7058717932895184,9.31666660308838,1.009851494707117,9.260000228881836,-0.04916834141382753
8835,2015-11-13,8.976667404174805,9.143333435058594,8.949999809265137,8.983332633972168,19161000.0,-0.004436224630370189,-5.444409123420488,0.09521798365122616,39.9581860427812,46.66183760616377,0.1629640793142979,0.1919304794957135,0.24587244735396752,0.8688180363580056,7.614104732328153,0.19333362579345703,-0.10418816912908646,-0.1786659717559811,-0.4547490270373906,0.09741708352542844,-0.31670749939668497,-0.040624444115277214,0.43666553497314453,27.451082139371096,-14.17853134477322,0.13804152764070465,11,0.15333271026611328,0.36333274841308594,0.20416569709777832,0.37166595458984375,-0.39333438873291016,4,-0.060898669226040814,-3.79995880158385,9.016667366027832,-1.1842048795545834,9.17666721343994,-1.7058717932895184,9.31666660308838,-0.060898669226040814
8836,2015-11-16,9.103333473205566,9.106666564941406,8.890000343322754,8.963333129882812,15328200.0,0.01411058952366373,1.9545422033799118,-21.004578623551296,55.853683215229,46.962594948096566,0.03355610217946392,0.06823798731043951,0.1266073141709576,0.7156764273008704,7.342707255995282,0.21666622161865234,-0.06772953789471714,-0.05166659355163539,-0.32799607865237057,0.2246628915490998,-0.18983133610200298,0.0864981489987322,0.27259948730468686,39.26378645173307,-6.538247109931426,0.13816474255036776,11,0.026666641235351562,0.125,0.12333297729492188,0.24499988555908203,-0.3900003433227539,0,-0.03734897261411274,-5.444409123420488,8.976667404174805,-3.79995880158385,9.016667366027832,-1.1842048795545834,9.17666721343994,-0.03734897261411274
8837,2015-11-17,9.05666732788086,9.19333267211914,8.876667022705078,9.106666564941406,21471900.0,-0.0051262700045057175,1.8358356819540524,-0.35713653176749477,48.2758725364458,47.25835542562001,0.06745918937299855,0.10478749307707957,0.16792685626694492,0.7354865462436226,7.484368718829672,0.3166656494140625,-0.03329380480773203,-0.0884994506835941,-0.3640912534018117,0.1870923520346235,-0.2262953520427029,0.04929645067551469,0.2841096527099598,33.5404764231832,-13.483246861303812,0.13779590135910894,11,0.0733327865600586,0.10166597366333008,0.2174992561340332,0.29166603088378906,-0.3466672897338867,1,-0.027235946660511434,1.9545422033799118,9.103333473205566,-5.444409123420488,8.976667404174805,-3.79995880158385,9.016667366027832,-0.027235946660511434
8838,2015-11-18,9.423333168029783,9.483332633972168,9.206666946411133,9.236666679382324,37252500.0,0.04048573574300862,-1.2432417803346634,-3.7333867399099363,60.58093084269685,48.639776694045594,-0.28589974871851886,-0.2544466682413873,-0.19789342339184657,0.3501578094281861,7.72731736401137,0.4266653060913086,-0.02210110336515747,0.2651663780212381,-0.03725647793864262,0.5675892339811188,0.11395495004129685,0.41637780600117935,-0.633333206176756,90.10996093596457,39.10577658971622,0.1512114279799406,11,-0.2866668701171857,-0.2649998664855939,-0.13333320617675604,-0.07499980926513494,-0.7766666412353498,2,-0.09444644771154065,1.8358356819540524,9.05666732788086,1.9545422033799118,9.103333473205566,-5.444409123420488,8.976667404174805,-0.09444644771154065
8839,2015-11-19,9.736666679382324,9.869999885559082,9.34000015258789,9.449999809265137,49173300.0,0.033250815371314246,-1.0921062042847625,1.5357168402015127,70.18182593732378,51.1746001363835,-0.5551966920060156,-0.5685783668235054,-0.5089796224897647,0.01888915065442731,8.716573500807263,0.5299997329711914,-0.018353868487540836,0.560499906539917,0.17255720709237288,0.9484426059874611,0.36652855681614405,0.7544712562636899,-0.9328000640869138,86.57718765151188,29.858648789708816,0.19397134972377214,11,-0.40666675567626953,-0.40666675567626953,-0.4466667175292969,-0.43166685104370117,-0.943333625793457,3,-0.13728179312972522,-1.2432417803346634,9.423333168029783,1.8358356819540524,9.05666732788086,1.9545422033799118,9.103333473205566,-0.13728179312972522
8840,2015-11-20,9.963333129882812,10.17666721343994,9.739999771118164,9.783332824707033,55123800.0,0.02327967650165741,-2.2750089407052294,0.6279075956778561,71.4285785490915,53.53426620840218,-0.709067733245611,-0.796159959513254,-0.7358766045234848,-0.22590707995278336,9.840279680095557,0.4400005340576154,0.012634890851455083,0.7618330478668209,0.25028476831787216,1.2733813274157697,0.5060589080923474,1.0176071876412944,-1.116821183776855,83.58968828792756,27.7025052597199,0.2557741397744742,11,-0.43666601181030273,-0.4799995422363281,-0.6366665363311768,-0.6583333015441895,-1.3299999237060547,4,-0.15958516410728407,-1.0921062042847625,9.736666679382324,-1.2432417803346634,9.423333168029783,1.8358356819540524,9.05666732788086,-0.15958516410728407
8841,2015-11-23,9.69333267211914,9.976667404174805,9.666666984558104,9.93000030517578,22638900.0,-0.027099410834097837,-1.1379412403070044,-1.3148179544780263,61.89734396406237,54.35706149234143,-0.41475029125975205,-0.5216646360306321,-0.4680667965970038,0.025380431842309648,11.048801336042713,0.310000419616701,0.03956125310855896,0.4719993114471439,-0.08391873584348453,1.0279173587377723,0.1940402878018297,0.7499583350924581,-0.7670114099731435,62.8204253533547,9.63010878535816,0.2779590236453139,11,-0.16666555404663086,-0.20999908447265625,-0.3666660785675049,-0.4049992561340332,-1.043333053588869,0,-0.11451166427723358,-2.2750089407052294,9.963333129882812,-1.0921062042847625,9.736666679382324,-1.2432417803346634,9.423333168029783,-0.11451166427723358
8842,2015-11-24,9.67666721343994,9.726667404174805,9.59333324432373,9.623332977294922,15011400.0,-0.001719270269876949,-1.3529481062614126,-0.22535500717267032,62.48040623874334,56.42404361809819,-0.3817986760829477,-0.4714122185201486,-0.4592038053929972,0.024004093823746686,11.155728894610297,0.13333415985107422,0.07590040815242816,0.41866712570190323,-0.1564518486910309,0.9937861000948374,0.13110763850543705,0.7062266128983694,-0.6753251942163061,48.45362243749247,-3.8050768714912095,0.28755948719646696,11,-0.15000009536742986,-0.19333362579345525,-0.3500006198883039,-0.47166728973388494,-1.0799999237060511,1,-0.09955225929637745,-1.1379412403070044,9.69333267211914,-2.2750089407052294,9.963333129882812,-1.0921062042847625,9.736666679382324,-0.09955225929637745
8843,2015-11-25,9.609999656677246,9.649999618530273,9.553333282470703,9.613332748413086,16783500.0,-0.006889516327491241,1.5217250687265989,-0.06249441215914379,62.382453575608565,59.22658676688694,-0.27624927344250416,-0.38427999381107725,-0.40514281575940103,0.0705155204231982,11.213216875488275,0.1233339309692365,0.09001942547900299,0.32649960517883336,-0.26413850490998314,0.9171377152676499,0.031180550134426,0.6218186602232407,-0.5381381258006339,32.27084185845587,-21.15781547952423,0.29531905504440814,11,-0.08333253860473633,-0.12666606903076172,-0.28333306312561035,-0.45999956130981445,-1.0999994277954102,2,-0.09365240902011196,-1.3529481062614126,9.67666721343994,-1.1379412403070044,9.69333267211914,-2.2750089407052294,9.963333129882812,-0.09365240902011196
8844,2015-11-27,9.66333293914795,9.686667442321776,9.56999969482422,9.600000381469727,7567500.0,0.0055497694460004965,1.1212016125536473,-19.001144492131615,65.09436211498172,62.019495219353665,-0.25502507490037196,-0.41311376766400976,-0.4699706536789332,0.0024539870422657373,11.308367689038787,0.11666774749755504,0.09343497514603527,0.3508328914642327,-0.2551790462010093,0.9568448291294747,0.04782692263161081,0.6538388602968546,-0.5251830673175366,17.646986825537486,-37.882893001452146,0.30300596883262104,11,-0.13666582107543945,-0.17999935150146484,-0.3366663455963135,-0.5133328437805176,-1.5399999618530256,4,-0.1052086706269647,1.5217250687265989,9.609999656677246,-1.3529481062614126,9.67666721343994,-1.1379412403070044,9.69333267211914,-0.1052086706269647
8845,2015-11-30,9.476667404174805,9.686667442321776,9.466667175292967,9.649999618530273,25113300.0,-0.019316889539935822,-1.2758726149838773,-2.7368579559999398,55.23351706573639,61.950587869410036,0.011202200010469454,-0.19883855180605536,-0.286244838720064,0.1725708458725741,11.359941774460871,0.2200002670288086,0.12664920281175363,0.14016733169555629,-0.45101703726553843,0.731351700656651,-0.15542485278499107,0.43575951617610365,-0.2762064918478213,1.9608283125211445,-49.70840733300187,0.29559218448054725,11,0.04999971389770508,0.0066661834716796875,-0.20583415031433105,-0.38666772842407227,-1.603334426879882,0,-0.07210703103127847,1.1212016125536473,9.66333293914795,1.5217250687265989,9.609999656677246,-1.3529481062614126,9.67666721343994,-0.07210703103127847
8846,2015-12-01,9.533332824707033,9.55666732788086,9.393333435058594,9.489999771118164,17584800.0,0.005979467054765042,2.629558988704516,-0.25000000000001027,55.23349644121964,62.72365719216268,0.024525819421910455,-0.2369359384886618,-0.3446073596083128,0.09829409971671232,11.281248826948538,0.16333389282226562,0.1923057484570112,0.17733278274536346,-0.41275103954904857,0.7674166050397755,-0.11770912840184167,0.4723746938925686,-0.2742995343132719,41.999736786391246,-6.1435667097298605,0.2950419111472056,12,0.15833425521850408,-0.04999923706054865,-0.29749965667724787,-0.4966659545898455,-1.7066659927368182,1,-0.09440555942805162,-1.2758726149838773,9.476667404174805,1.1212016125536473,9.66333293914795,1.5217250687265989,9.609999656677246,-0.09440555942805162
8847,2015-12-02,9.17666721343994,9.513333320617676,9.113332748413086,9.5,37810200.0,-0.03741247870238429,1.285721292312555,-7.461574012940446,49.99999999999999,61.54799820964081,0.44701154204527604,0.12564662007742733,0.015100832556191435,0.4363197492823421,11.1192808102981,0.4200000762939471,0.2502580684165565,-0.17899951934814595,-0.7695013805702544,0.4115023418739625,-0.4742504499592002,0.11625141126290828,1.0,11.046682801466828,-34.50680125885947,0.2952509306110541,12,0.46833276748657404,0.30666637420654475,0.059165954589845526,-0.14000034332275213,-1.3366670608520481,2,-0.057392033802677545,2.629558988704516,9.533332824707033,-1.2758726149838773,9.476667404174805,1.1212016125536473,9.66333293914795,-0.057392033802677545
8848,2015-12-03,9.033332824707033,9.1899995803833,8.90666675567627,9.16333293914795,42694200.0,-0.015619438451792367,2.0909024703624133,0.402062889520077,50.36708128471521,59.346359914906536,0.5913984489124111,0.2741086833548767,0.16728971333338727,0.5590866568385255,11.252718771040524,0.28333282470703125,0.2692959829148638,-0.31666722297668315,-0.9176952833250631,0.2843608373716968,-0.6171812531508731,-0.016153192802493166,1.1220676994323693,16.23922532369905,-29.585218454435246,0.30051403017419026,12,0.5083341598510724,0.45000076293945135,0.18750023841857733,0.0033340454101544736,-1.1333327293396005,3,-0.04833936083687984,1.285721292312555,9.17666721343994,2.629558988704516,9.533332824707033,-1.2758726149838773,9.476667404174805,-0.04833936083687984
8849,2015-12-04,8.953332901000977,9.006667137145996,8.736666679382324,8.84000015258789,39987300.0,-0.008856080613707573,1.4545359966708282,-0.871789604959114,49.4949232228803,56.90928710088306,0.6130677860801921,0.3624531211419022,0.2574387934229101,0.616088702478077,11.458438438852188,0.2966661453247088,0.3054111905264758,-0.3901671409606937,-1.0059684558059043,0.2256341738845169,-0.698067798383299,-0.08226648353808841,1.1521182723998997,22.806952380569996,-24.29476280051528,0.3079006574226054,12,0.4033341407775879,0.5033340454101562,0.2675001621246338,0.08333396911621094,-1.503333091735839,4,-0.04951593747503524,2.0909024703624133,9.033332824707033,1.285721292312555,9.17666721343994,2.629558988704516,9.533332824707033,-0.04951593747503524
8850,2015-12-07,8.676667213439941,8.986666679382324,8.646666526794434,8.916666984558105,33701400.0,-0.030900860117700324,-1.2666590373012392,-2.117655968629563,41.32790487429309,54.62379386868647,0.7688823762435355,0.6448791684189601,0.5398510439621411,0.8691383862041189,11.327829383987877,0.3400001525878906,0.28437059975064116,-0.6494995594024662,-1.3203048045324,0.021305685727467605,-0.9849021819674331,-0.3140969368374993,1.3466568903198226,3.296775850053186,-42.94589216260699,0.3354026225649669,12,0.5099997520446777,0.7349996566772461,0.544165849685669,0.3599996566772461,-0.9233341217041016,0,-0.06377267014319932,1.4545359966708282,8.953332901000977,2.0909024703624133,9.033332824707033,1.285721292312555,9.17666721343994,-0.06377267014319932
8851,2015-12-08,8.329999923706055,8.556667327880861,8.319999694824219,8.539999961853027,42685500.0,-0.039953968638662074,-1.0579749806155903,0.8750009934116937,36.835718328469376,51.77438410087825,1.0078049705408212,0.9679269172911305,0.8940504578471611,1.189880829190912,12.583836789203517,0.35666751861572266,0.20187908477090843,-0.9496668338775631,-1.7551910262867025,-0.1441426414684237,-1.3524289300821337,-0.5469047376729925,1.5831915738964835,0.8380078014802194,-45.06940949575399,0.40276209620457015,12,0.6733336448669434,0.9183335304260254,0.8908331394195557,0.693333625793457,-0.7433328628540039,1,-0.054821962856388406,-1.2666590373012392,8.676667213439941,1.4545359966708282,8.953332901000977,2.0909024703624133,9.033332824707033,-0.054821962856388406
8852,2015-12-09,8.336667060852049,8.443332672119139,8.213333129882812,8.293333053588867,34011300.0,0.000800376615493148,-1.262284778927899,-0.20635237805458712,27.36110117699421,47.88312272325443,0.8840352169080408,0.931852824614241,0.8956855041382763,1.158022455834006,13.989414416152176,0.22999954223632635,0.08823479134933976,-0.8939997196197531,-1.8026700380373217,0.014670598797815515,-1.3483348788285383,-0.4396645604109679,1.4172052564726574,12.6280503344857,-26.544277998518233,0.45433515920878437,12,0.6133332252502459,0.858333110809328,0.8841660022735613,0.6866664886474627,-0.7600002288818342,2,-0.061175554350338834,-1.0579749806155903,8.329999923706055,-1.2666590373012392,8.676667213439941,1.4545359966708282,8.953332901000977,-0.061175554350338834
8853,2015-12-10,8.233332633972168,8.439999580383299,8.213333129882812,8.34333324432373,26964000.0,-0.012395172570238144,-2.022227025927268,-2.538436145161749,15.677283376444663,42.392336196750314,0.8622253122809536,1.0128191690076598,0.9959763767664427,1.2360541559564595,15.45602938597432,0.2266664505004865,0.0015699980150376547,-0.9501674175262451,-1.962642627470009,0.062307792417518826,-1.456405022498128,-0.44392981255436226,1.3356749808595119,2.5209437520961786,-29.38866273209711,0.5062376049718822,12,0.716667652130127,0.961667537689209,0.9875004291534424,0.7900009155273438,-0.8033328056335458,3,-0.047773179934613386,-1.262284778927899,8.336667060852049,-1.0579749806155903,8.329999923706055,-1.2666590373012392,8.676667213439941,-0.047773179934613386
8854,2015-12-11,8.573332786560059,8.619999885559082,8.193332672119139,8.430000305175781,60319200.0,0.041295568599401644,2.6056382297119383,-1.3030153280621446,19.82631802747494,38.45820297027682,0.39263881648894916,0.67237558714465,0.655423782347345,0.8740149836241038,16.29689446086714,0.4266672134399432,-0.08553474733635724,-0.5880005359649658,-1.6346892907741601,0.4586882188442285,-1.1113449133695639,-0.06465615856036777,0.8329938900777574,47.89913339928919,21.596154553367114,0.5233443774045973,12,0.3016672134399414,0.6116671562194806,0.695000410079956,0.4500007629394531,-1.1199998855590811,4,-0.07853803275293036,-2.022227025927268,8.233332633972168,-1.262284778927899,8.336667060852049,-1.0579749806155903,8.329999923706055,-0.07853803275293036
8855,2015-12-14,8.430000305175781,8.590000152587889,8.333333015441895,8.546667098999022,28144800.0,-0.01671840869270491,1.5246001594672187,-0.8139592135466791,20.98008322825379,34.65226816883618,0.41559193076707857,0.8144083956054562,0.7935180260236443,0.9980833414345067,16.97454549421889,0.2566671371459943,-0.17962709468097948,-0.7039996623992923,-1.7984547438143803,0.3904554190157956,-1.2512272031068363,-0.15677212169174837,0.8065072108294196,55.468905414255666,32.389508758174124,0.5472275407075443,12,0.42333269119262695,0.754999637603758,0.8441662788391113,0.7300000190734863,-0.956667423248291,0,-0.11625153741797034,2.6056382297119383,8.573332786560059,-2.022227025927268,8.233332633972168,-1.262284778927899,8.336667060852049,-0.11625153741797034
8856,2015-12-15,8.763333320617676,8.803333282470703,8.513333320617676,8.533332824707031,39332700.0,0.0395412815391285,-1.148151811101496,-1.9714306734023548,31.684470297362978,32.61720931298762,-0.04297075236194203,0.47884819044166704,0.45312422952733655,0.6474418243406639,17.19987443059737,0.3733329772949219,-0.28602636666144576,-0.3536666393280026,-1.4606183540520057,0.7532850753960005,-0.9071424966900032,0.1998092180339981,0.3271297172434764,93.44263576556521,70.53368708077842,0.5534758573620012,12,-0.07166719436645508,0.42166662216186346,0.45333337783813477,0.4500002861022949,-1.4400005340576172,1,-0.11525297417428904,1.5246001594672187,8.430000305175781,2.6056382297119383,8.573332786560059,-2.022227025927268,8.233332633972168,-0.11525297417428904
8857,2015-12-16,8.8100004196167,8.94333267211914,8.646666526794434,8.80666732788086,28919700.0,0.0053252680563031785,1.1975465626799193,0.014491671953328109,33.82749637937657,30.779477656838875,-0.16440857602057335,0.43505964969013533,0.40119004553880266,0.5851053722582158,17.644059682642936,0.29666614532470703,-0.3595995689018281,-0.29466619491577184,-1.4099137654538971,0.8205813756223526,-0.8522899801848336,0.2629575903532899,0.15486436704057027,82.22236633300786,57.998539309164926,0.5576237852690622,12,-0.21000051498413086,0.37499952316284,0.4249997138977051,0.41666603088378906,-1.386667251586914,2,-0.1388573553345952,-1.148151811101496,8.763333320617676,1.5246001594672187,8.430000305175781,2.6056382297119383,8.573332786560059,-0.1388573553345952
8858,2015-12-17,8.533332824707031,8.853333473205566,8.533332824707031,8.800000190734863,23817000.0,-0.031403811774359136,-1.399998569492277,-80.00600858369098,29.048198527474483,28.507619357349338,0.03785630483725022,0.6763065212026937,0.6620672240082293,0.8413551955640255,18.374163942728977,0.32000064849853516,-0.4525602153851551,-0.5268337726593018,-1.6594330494586877,0.6057655041400842,-1.0931334110589948,0.03946586574039124,0.4099998474121094,45.33335367838555,19.439953837276338,0.5662996383996932,12,0.05666685104370117,0.651667118072508,0.701667308807373,0.693333625793457,-1.2100000381469727,3,-0.11210930270608088,1.1975465626799193,8.8100004196167,-1.148151811101496,8.763333320617676,1.5246001594672187,8.430000305175781,-0.11210930270608088
8859,2015-12-18,8.399999618530272,8.50333309173584,8.333333015441895,8.486666679382324,40448100.0,-0.015624986030160715,1.833337306980108,0.32500062584713546,29.634279743813963,27.208327676184993,0.09436876489082202,0.7424302939278764,0.7699980123739767,0.951105832466018,18.175529163033005,0.19999980926513672,-0.516789728704552,-0.5933336257934592,-1.7155536498135504,0.528886398226633,-1.1544436378035048,-0.03222361378341354,0.543333053588869,10.928957477045067,-17.248531002202707,0.561110012010046,12,0.16833305358886896,0.7850003242492676,0.8350005149841326,0.8266668319702166,-0.9433326721191388,4,-0.11547617074313254,-1.399998569492277,8.533332824707031,1.1975465626799193,8.8100004196167,-1.148151811101496,8.763333320617676,-0.11547617074313254
8860,2015-12-21,8.373332977294924,8.529999732971191,8.340000152587889,8.493332862854004,18103800.0,-0.003174600291233509,-1.03572213167936,1.3846077665415404,27.806136599179624,26.20504081737502,0.08211807393300496,0.678666080890336,0.7705361069634264,0.9539550994495496,17.196474329950327,0.18999958038330256,-0.578365872946911,-0.5405002593994119,-1.5967239194110707,0.5157234006122478,-1.0686120894052422,-0.012388429393581646,0.48000049591064275,6.557374486227506,-19.050813421469254,0.5281118300058297,12,0.19499969482421697,0.8116669654846156,0.8616671562194806,0.8533334732055646,-0.6999998092651385,0,-0.1098726252483464,1.833337306980108,8.399999618530272,-1.399998569492277,8.533332824707031,1.1975465626799193,8.8100004196167,-0.1098726252483464
8861,2015-12-22,8.583333015441895,8.613332748413086,8.416666984558105,8.449999809265138,18009900.0,0.025079623456562228,1.0344803772616957,-1.1111111111111127,37.97296722585433,27.384137045026147,-0.09852896258203003,0.40184675449328466,0.5439386379232225,0.7220750487363929,16.345152072915653,0.2399997711181623,-0.631948856915546,-0.27500023841857946,-1.2738570649304144,0.7238565880932555,-0.7744286516744978,0.2244281748373389,0.17760034561157134,40.98362962395506,12.974453945160633,0.4994284132559175,12,-0.015000343322753906,0.6016669273376447,0.6516671180725098,0.6433334350585938,-0.9633331298828125,1,-0.129320408694088,-1.03572213167936,8.373332977294924,1.833337306980108,8.399999618530272,-1.399998569492277,8.533332824707031,-0.129320408694088
8862,2015-12-23,8.713333129882812,8.789999961853027,8.520000457763674,8.586667060852049,17191800.0,0.01514564496181614,-1.0769250519937499,0.9499964237179288,43.47827101023588,30.47313567100295,-0.18939725468009705,0.2065664242543903,0.4056018534566146,0.5714738763539593,15.517478340511309,0.2699995040893537,-0.6397691369527383,-0.09683341979980398,-1.0195411055189378,0.8258742659193308,-0.5581872626593718,0.36452042305976384,-0.5200004577636737,73.07688075413564,41.77868670505607,0.46135384285956726,12,-0.14500045776367188,0.47166681289672674,0.4658336639404297,0.5133333206176758,-1.3700003623962402,2,-0.15952567434334375,1.0344803772616957,8.583333015441895,-1.03572213167936,8.373332977294924,1.833337306980108,8.399999618530272,-0.15952567434334375
8863,2015-12-24,8.710000038146973,8.800000190734863,8.689999580383299,8.716667175292969,4782300.0,-0.00038252775214220325,-3.714171860631167,-0.05263554160172793,44.88079813267193,33.25696679380261,-0.12442261165810287,0.14652930908244954,0.4059755920124033,0.555414428194787,14.791214558144567,0.11000061035156428,-0.602107058469386,-0.05516653060913157,-0.8979564293102822,0.787623368092019,-0.47656147995970777,0.36622841874144463,-0.5047340202331565,80.71427403665375,46.34503707488707,0.4213949493505755,12,-0.07166719436645508,0.4749999046325666,0.43416666984558105,0.5166664123535156,-1.2566671371459952,3,-0.14772294655361706,-1.0769250519937499,8.713333129882812,1.0344803772616957,8.583333015441895,-1.03572213167936,8.373332977294924,-0.14772294655361706
8864,2015-12-28,8.646666526794434,8.743332862854004,8.616666793823242,8.716667175292969,9254400.0,-0.007271356036183563,1.0540661753903018,10.49935631526248,49.30661049839932,36.404358712707676,-0.05542085408512243,0.1368055405521087,0.45803057326498475,0.599375706846649,14.011701744670715,0.12666606903076172,-0.5405906352345458,-0.06766672134399343,-0.7974192770658064,0.6620858343778195,-0.4325429992048999,0.29720955651691305,-0.41761114196777527,66.66659755983801,27.19509573030475,0.3648762778609063,12,-0.008333683013916016,0.5383334159851056,0.50083327293396,0.5799999237060547,-0.9633336067199707,0,-0.15304553912581298,-3.714171860631167,8.710000038146973,-1.0769250519937499,8.713333129882812,1.0344803772616957,8.583333015441895,-0.15304553912581298
8865,2015-12-29,8.793333053588867,8.80666732788086,8.673333168029785,8.693332672119139,12323400.0,0.01696220460682052,1.1052385899926218,-1.428563643547116,61.799645019735735,39.75048923741576,-0.16218402718656932,-0.06712086395032912,0.30650041392769545,0.435749516194905,13.532916807287897,0.16000080108642578,-0.4364744535660954,0.11316652297973562,-0.5244770958204654,0.7508101417799367,-0.2056552864203649,0.43198833237983614,-0.5414398765258799,96.58095831957843,50.065318438148864,0.3188218094001002,12,-0.1550002098083496,0.39166688919067205,0.5366668701171875,0.4333333969116211,-1.1833329200744638,1,-0.15200903901077578,1.0540661753903018,8.646666526794434,-3.714171860631167,8.710000038146973,-1.0769250519937499,8.713333129882812,-0.15200903901077578
8866,2015-12-30,8.633333206176758,8.736666679382324,8.619999885559082,8.706666946411133,13752000.0,-0.018195585955522064,-1.3333269755288104,-0.7333346048942249,57.00785812216973,42.326084986615,-0.025215657842977635,0.023184841567406522,0.4607517507412666,0.5801886519730708,13.387911661387635,0.17333316802978516,-0.3635927701549999,-0.0018333435058597303,-0.49709515540757643,0.49342846839585697,-0.24946424945671808,0.24579756244499862,-0.34815358006469843,39.53465162080124,-10.802089958237161,0.24763090595085863,12,-0.039999961853027344,0.45166683197021484,0.8716671466827393,0.7366666793823242,-0.9633331298828125,2,-0.11119691725324998,1.1052385899926218,8.793333053588867,1.0540661753903018,8.646666526794434,-3.714171860631167,8.710000038146973,-0.11119691725324998
8867,2015-12-31,8.649999618530272,8.713333129882812,8.5,8.5,14226600.0,0.0019304725018129965,-1.8444489655786274,-2.045437994173925,60.26273495977888,45.794366812426595,-0.07483464503681958,-0.036850599162157494,0.4337911991509067,0.5464102011496852,14.399793173242658,0.2133331298828125,-0.2835174765943549,0.04116644859313823,-0.3838978460764988,0.46623074326277525,-0.1713656987416794,0.25369859592795585,-0.33353073031208424,48.912813623414976,-7.163631596902874,0.21253214733481826,12,-0.07999944686889471,0.310000419616701,0.8550007343292254,0.7200002670288104,-0.689999580383299,3,-0.11907511888956568,-1.3333269755288104,8.633333206176758,1.1052385899926218,8.793333053588867,1.0540661753903018,8.646666526794434,-0.11907511888956568
8868,2016-01-04,8.596667289733888,8.600000381469728,8.359999656677246,8.456666946411133,28683600.0,-0.006165587415996265,2.272740277389389,0.9333379957529825,50.66925015973607,48.13158574752905,-0.012933646833550583,-0.018877351677334175,0.4788988373570806,0.5869900094253921,14.981192433417567,0.28999996185302557,-0.24889435718047537,0.009667396545411933,-0.3655216986933567,0.3848564917841806,-0.17792715107397328,0.19726194416479714,-0.25078649513594087,52.98517182112281,-3.9552220712651476,0.1875945476193845,1,-0.023333549499513495,0.3433327674865687,0.9083330631256086,0.7733325958251935,-0.5533342361450213,0,-0.14579307073382308,-1.8444489655786274,8.649999618530272,-1.3333269755288104,8.633333206176758,1.1052385899926218,8.793333053588867,-0.14579307073382308
8869,2016-01-05,8.510000228881836,8.663332939147951,8.403332710266112,8.600000381469728,15648900.0,-0.010081472032254846,1.4000176064087262,-0.6428566562898118,52.37153949060218,50.86107495768712,0.10166956676706285,0.034649902670100374,0.5492871061432769,0.6592598633239817,15.01419867960905,0.2600002288818395,-0.2271094448817017,-0.05483303070068324,-0.38903890939031527,0.2793728479889488,-0.22193597004550014,0.11226990864413366,-0.15000057220458984,33.582142132738355,-22.57179089153682,0.16710293934481613,1,0.0733332633972168,0.42999982833862127,0.9950001239776611,0.8599996566772461,-0.706667423248291,1,-0.12416772026570189,2.272740277389389,8.596667289733888,-1.8444489655786274,8.649999618530272,-1.3333269755288104,8.633333206176758,-0.12416772026570189
8870,2016-01-06,8.123332977294924,8.40666675567627,8.056667327880861,8.356666564941406,25155300.0,-0.045436808600147094,1.0999925613545094,2.5925910227609177,31.609193197345235,50.15398895451944,0.5019280617745174,0.39815063409707285,0.9122677937616022,1.0298271987753989,15.154039422691062,0.4533329010009748,-0.1732206460141903,-0.4138335704803442,-0.7970749212863044,-0.03059221967438397,-0.6054542458833243,-0.22221289507736408,0.6833343505859357,9.803781322270726,-39.913549539053236,0.19162067540298044,1,0.3083343505859357,0.7483344078063947,1.3816673755645734,1.2466669082641584,-0.060000419616700995,2,-0.0541649663322038,1.4000176064087262,8.510000228881836,2.272740277389389,8.596667289733888,-1.8444489655786274,8.649999618530272,-0.0541649663322038
8871,2016-01-07,7.873332977294923,8.100000381469728,7.863333225250244,7.940000057220459,29509800.0,-0.030775545050136688,-4.461554967455874,0.2857157454182795,25.90049824977062,48.20090309224552,0.7159086297105608,0.6452673088023877,1.1403459047699256,1.2608859598268056,14.664826778811719,0.2599997520446795,-0.11710707543140586,-0.6410002231597884,-1.1189301774565967,-0.16307026886298015,-0.8799652003081926,-0.4020352460113843,0.918334350585936,1.1764415490142015,-42.59389564739685,0.2389649771484043,1,0.461667299270629,0.836667299270629,1.6316673755645743,1.4966669082641593,0.3800001144409171,3,-0.03344617134064032,1.0999925613545094,8.123332977294924,1.4000176064087262,8.510000228881836,2.272740277389389,8.596667289733888,-0.03344617134064032
8872,2016-01-08,7.826666831970215,7.949999809265138,7.813333034515381,7.933332920074463,29016300.0,-0.005927114407492162,-1.0499962449172406,1.599981403466129,29.37743764607778,46.47830748262395,0.6968562704927272,0.6869887462095736,1.1754866819301562,1.2878278593619719,13.955598806697516,0.13666677474975675,-0.053048712351820626,-0.6621663570404053,-1.2266028643601192,-0.09772984972069132,-0.9443846107002614,-0.3799481033805492,0.927867131805419,1.5686822295112832,-40.26880429955436,0.2822182536598568,1,0.4833333492279053,0.8366663455963135,1.760833501815796,1.5433330535888672,0.4499998092651385,4,-0.020017046724963405,-4.461554967455874,7.873332977294923,1.0999925613545094,8.123332977294924,1.4000176064087262,8.510000228881836,-0.020017046724963405
8873,2016-01-11,7.8400001525878915,7.929999828338622,7.7266669273376465,7.793333053588867,33202800.0,0.001703575852138428,-1.2592625951690826,-0.4375064261606288,32.426783501822555,44.60277114967097,0.6114341468843856,0.6774081193711412,1.1454946581211969,1.2549669314083962,13.277896613717516,0.20333290100097567,-0.039143524289489307,-0.6291664123535154,-1.2551416875942758,-0.0031911371127542054,-0.9421540499738965,-0.3161787747331344,0.8580617554321277,12.09964104827554,-32.25762026832906,0.31298763762038045,1,0.4266669750213614,0.6183331012725821,1.7241666316986075,1.5299997329711905,0.4333324432373038,0,0.01530610755402484,-1.0499962449172406,7.826666831970215,-4.461554967455874,7.873332977294923,1.0999925613545094,8.123332977294924,0.01530610755402484
8874,2016-01-12,7.9000000953674325,8.046667098999022,7.736667156219482,7.860000133514403,35683500.0,0.007653053777012531,-1.1627959586281569,0.8571340989904987,35.450823937045655,41.675124362705404,0.48542931393715083,0.5948769912953518,1.069727071585997,1.1793156867750936,13.09428174028554,0.30999994277953924,-0.05295156478977958,-0.5354998350143427,-1.2085439780055411,0.13754430797685568,-0.8720219065099419,-0.19897776351874352,0.7203502141979969,25.490178203908375,-22.67161883413669,0.3365220714955992,1,0.3316667079925528,0.46666693687438876,1.6125001907348624,1.4699997901916495,0.2699999809265128,1,0.0181434122140689,-1.2592625951690826,7.8400001525878915,-1.0499962449172406,7.826666831970215,-4.461554967455874,7.873332977294923,0.0181434122140689
8875,2016-01-13,7.449999809265138,7.96999979019165,7.25,7.8400001525878915,66072600.0,-0.05696206084429989,1.2153852699780274,-9.750017881410052,19.64284710737678,37.52345647217286,0.8100210868895994,1.0199890361514532,1.5011995117598742,1.613869593018344,13.263040119789201,0.7199997901916504,-0.08673135784331087,-0.9365000963211054,-1.7410732334519006,-0.13192695919031028,-1.338786664886503,-0.5342135277557079,1.09885582972207,23.52937876560945,-24.48536025806964,0.4022865685653975,1,0.5316667556762686,0.6683335304260245,1.956667184829711,1.9200000762939444,0.9833335876464835,2,0.04742724904891782,-1.1627959586281569,7.9000000953674325,-1.2592625951690826,7.8400001525878915,-1.0499962449172406,7.826666831970215,0.04742724904891782
8876,2016-01-14,7.75333309173584,7.929999828338622,7.519999980926514,7.550000190734862,49757700.0,0.040715877884112794,-2.1139230421004913,-0.5213659538568779,26.470575860621324,33.76877212782202,0.4120655539272615,0.6715395866402751,1.1777529146396368,1.3019129068905073,14.246509058317807,0.48000001907348455,-0.12711328152747647,-0.5826668024063117,-1.413993826548019,0.24866022173539548,-0.9983303144771654,-0.16700329033545813,0.6656369833526465,63.17985170571955,17.577892519327776,0.41566351207085356,1,0.20333337783813565,0.34333324432373047,1.5458338260650635,1.6166667938232422,0.3733339309692365,3,0.03998273546028952,1.2153852699780274,7.449999809265138,-1.1627959586281569,7.9000000953674325,-1.2592625951690826,7.8400001525878915,0.03998273546028952
8877,2016-01-15,7.586667060852051,7.610000133514403,7.383333206176758,7.4166669845581055,37858200.0,-0.021496049365070546,1.0923143962569029,0.8360677266544685,24.508312770168786,30.862001306758984,0.46045773545267465,0.7819483136768142,1.3206647484421694,1.4648066759811158,15.856345543762107,0.36999988555908203,-0.22017678969754328,-0.688166165351868,-1.5520305457456693,0.17569821504193328,-1.1200983555487678,-0.2562339751549674,0.7154060067275871,42.259440772068864,1.0535566438872763,0.4319321901969005,1,0.3699994087219247,0.5099992752075195,1.5391664505004883,1.6616663932800293,0.5766658782959002,4,0.0878733738460531,-2.1139230421004913,7.75333309173584,1.2153852699780274,7.449999809265138,-1.1627959586281569,7.9000000953674325,0.0878733738460531
8878,2016-01-19,7.576666831970215,7.766666889190674,7.489999771118164,7.706666946411133,32702100.0,-0.0013181320336881353,1.2133369445800781,-0.764706212343906,25.116270714151653,27.833638109375592,0.3470512755939028,0.7553288311780122,1.3074868802894102,1.4760476781982845,16.973756846030742,0.27666711807250977,-0.2997176958937402,-0.6503330945968635,-1.558726320621524,0.25806013142779793,-1.1045297076091938,-0.19613648158453323,0.62019892885146,41.00418259780752,2.894199531099737,0.45419661301233066,1,0.2516665458679199,0.5199995040893555,1.495833396911621,1.618333339691162,0.5433330535888672,1,0.0923888861407296,1.0923143962569029,7.586667060852051,-2.1139230421004913,7.75333309173584,1.2153852699780274,7.449999809265138,0.0923888861407296
8879,2016-01-20,7.429999828338622,7.52666711807251,7.110000133514403,7.429999828338622,31733100.0,-0.019357721130447758,3.310320333849599,-0.0,18.294563499764294,26.354234809644378,0.3625336963248529,0.8702163111060939,1.4308353620811092,1.6174734773822648,17.836314352544054,0.46666669845581144,-0.40030418634687415,-0.748500108718873,-1.719428257794882,0.22242804035713615,-1.2339641832568775,-0.2630360341808684,0.6721793564008847,37.20928169443594,6.2271620227664,0.48546407453800455,1,0.17500042915344327,0.5966665744781503,1.6425004005432138,1.7650003433227548,0.6733336448669442,2,0.11350373983456019,1.2133369445800781,7.576666831970215,1.0923143962569029,7.586667060852051,-2.1139230421004913,7.75333309173584,0.11350373983456019
8880,2016-01-21,7.4533329010009775,7.603332996368407,7.21999979019165,7.3333330154418945,32120100.0,0.0031403867027508525,-1.2115398370315706,100.0,20.69534259345224,25.775884181164557,0.2616854638971775,0.8162760860904408,1.3859084113091802,1.5830206080373737,18.73369819840134,0.3833332061767569,-0.48138810020585154,-0.6791670322418204,-1.697258052396653,0.33892398791301215,-1.1882125423192358,-0.17012152216440413,0.5297847975915166,41.86986527600762,11.475132234294584,0.5090455100774162,1,0.12500071525573464,0.573333501815795,1.576667070388793,1.7316670417785618,0.5933341979980442,3,0.0961539199727306,3.310320333849599,7.429999828338622,1.2133369445800781,7.576666831970215,1.0923143962569029,7.586667060852051,0.0961539199727306
8881,2016-01-22,7.47333288192749,7.739999771118164,7.376667022705077,7.639999866485597,28357200.0,0.002683360745073804,-1.0185225412333123,-1.3888928625356607,20.826433970049138,24.825772661605825,0.20001188762267752,0.7471612321880094,1.3364720623292161,1.550254282807444,19.798203138404418,0.3633327484130868,-0.5680949933564197,-0.6036670446395878,-1.6391496439479099,0.43181555466873434,-1.1214083442937497,-0.08592574498542671,0.40501070885563273,55.32985266459962,26.150725554051892,0.5177412996541613,1,0.10500073432922186,0.5533335208892822,1.5458335876464844,1.711667060852049,0.7400002479553223,4,0.12845681172662182,-1.2115398370315706,7.4533329010009775,3.310320333849599,7.429999828338622,1.2133369445800781,7.576666831970215,0.12845681172662182
8882,2016-01-25,7.323332786560059,7.506667137145996,7.303332805633545,7.449999809265138,16827900.0,-0.020071378826195696,-1.4400073242047802,0.7600006866441994,19.8737946137868,23.430996118490743,0.30296568252481837,0.8302542095095689,1.4528590551868703,1.6887215904887398,21.596572430042038,0.20333433151245117,-0.5918277935544323,-0.684167122840881,-1.7263868368770154,0.35805259119525346,-1.205276979858949,-0.16305726582281377,0.46280958935081795,32.487201643998844,6.058332052773061,0.5211098570180674,1,0.2550008296966535,0.7033336162567139,1.6150002479553223,1.8616671562194806,0.8600006103515625,0,0.10969517015795249,-1.0185225412333123,7.47333288192749,-1.2115398370315706,7.4533329010009775,3.310320333849599,7.429999828338622,0.10969517015795249
8883,2016-01-26,7.423333168029785,7.449999809265138,7.336667060852051,7.383333206176758,27640500.0,0.01365503717832528,1.4285612106225525,-0.3157882848968507,24.45140566787387,22.20883853302721,0.15382146402244423,0.662905046068591,1.324227844295697,1.5811123925454638,23.52671436096919,0.126667022705079,-0.5791973261073782,-0.5198333978652956,-1.5380385212021306,0.4983717254715385,-1.0289359595337135,-0.010730836196878535,0.3166666030883789,49.73543091344651,23.211254140209515,0.5091025616684172,1,0.11666679382324219,0.5583336353302002,1.4691667556762695,1.761666774749754,0.8766670227050763,1,0.09968564718408945,-1.4400073242047802,7.323332786560059,-1.0185225412333123,7.47333288192749,-1.2115398370315706,7.4533329010009775,0.09968564718408945
8884,2016-01-27,7.323332786560059,7.556666851043701,7.266666889190674,7.433332920074463,29139300.0,-0.01347108895777438,-1.5970309227284083,-2.750005960470162,28.260866184992068,23.166396208317796,0.18262407278471926,0.6942772796070287,1.3990031399505227,1.6714613881442375,25.159834787028995,0.28999996185302734,-0.5816077325252103,-0.5536670923233036,-1.5511633323654692,0.44382914771886295,-1.0524152123443873,-0.05491897230222076,0.3410670280456545,19.871730799738472,-8.405288671410034,0.4987481200210831,1,0.1966671943664542,0.6350009441375732,1.5641670227050781,1.8616671562194806,1.0866670608520526,2,0.10878477357482441,1.4285612106225525,7.423333168029785,-1.4400073242047802,7.323332786560059,-1.0185225412333123,7.47333288192749,0.10878477357482441
8885,2016-01-28,7.456666946411133,7.506667137145996,7.343332767486572,7.423333168029785,18869100.0,0.018206759645795767,1.4500003576256517,-0.3030339811086017,37.911050459672595,24.437560052656828,0.05625043721564893,0.48029389176928117,1.2427626778603376,1.5276097055172695,27.115886572289504,0.1833343505859375,-0.5933044576493245,-0.35349962711334193,-1.2681664954571232,0.5611672412304403,-0.8108330612852335,0.10383380705854872,0.14120490646362338,40.140895440592914,8.087359477272635,0.45733343417189104,1,-0.01833343505859375,0.501666784286499,1.419999361038208,1.7283329963684064,1.056666374206543,3,0.08672326810917474,-1.5970309227284083,7.323332786560059,1.4285612106225525,7.423333168029785,-1.4400073242047802,7.323332786560059,0.08672326810917474
8886,2016-01-29,7.673333168029785,7.676667213439941,7.510000228881836,7.516666889190674,25535100.0,0.02905671168844859,1.0408072704554545,4.699925614396475,45.95069775173085,26.820047272830386,-0.19328293093709004,0.19818006667210675,1.001152105357452,1.3038677149375317,28.741755188934086,0.2200002670288086,-0.6124432492037002,-0.08883340358734149,-0.9184133356268482,0.7407465284521662,-0.5036233696070944,0.32595656243241233,-0.5633330345153817,99.18681883575067,60.663239942155556,0.4147899660197538,1,-0.2349996566772461,0.2850005626678467,1.2033331394195557,1.511666774749754,0.5599994659423828,4,0.04865342385036753,1.4500003576256517,7.456666946411133,-1.5970309227284083,7.323332786560059,1.4285612106225525,7.423333168029785,0.04865342385036753
8887,2016-02-01,7.619999885559082,7.663332939147949,7.460000038146973,7.533332824707031,25363200.0,-0.006950471366590882,1.3461510951676177,0.5531953748710253,44.31034091536899,28.952721739632313,-0.15055680397080629,0.17960005043054927,1.029911420573871,1.3436225250941387,30.09326752204929,0.2133331298828125,-0.5583928429183613,-0.09066669940948469,-0.8085411169917034,0.6272077181727331,-0.4496039082005936,0.2682705093816242,-0.4986664104461678,86.1787114474555,42.482170938753804,0.358937208791109,2,-0.19499993324279785,0.3383338451385498,1.2566664218902588,1.5650000572204572,0.7399997711181641,0,0.07786525633001329,1.0408072704554545,7.673333168029785,1.4500003576256517,7.456666946411133,-1.5970309227284083,7.323332786560059,0.07786525633001329
8888,2016-02-02,7.343332767486572,7.559999942779541,7.2866668701171875,7.5366668701171875,20963100.0,-0.036308021289715664,1.2777732522446092,-2.230767961090265,37.054257376554695,31.0371321703868,0.10005275095856891,0.37687889071601877,1.2664624689125574,1.6059757540925759,31.225635777274398,0.33333301544189453,-0.5438053908462486,-0.30466709136962855,-0.9062924321413313,0.29695824940207416,-0.6054797617554799,-0.003854420983777196,-0.21089261760711775,18.698979918193416,-26.17278570771022,0.3008126703858515,2,0.13666701316833496,0.6150009632110596,1.5333335399627686,1.841667175292967,1.086667537689209,1,0.11438956343422779,1.3461510951676177,7.619999885559082,1.0408072704554545,7.673333168029785,1.4500003576256517,7.456666946411133,0.11438956343422779
8889,2016-02-03,7.4533329010009775,7.510000228881836,7.2133331298828125,7.446667194366455,21894600.0,0.014979592645105733,3.9444367179397517,-0.03447765574632166,50.09207428748464,34.30343569194596,-0.007028655184870836,0.1935820147538223,1.1066961493540424,1.4810383639474756,32.74798020860554,0.29666709899902344,-0.5043822194568941,-0.14183359146118057,-0.590996622487693,0.307329439565331,-0.36641510697443636,0.0827479240520752,-0.31000820985031297,51.79842788072661,4.052381097248762,0.2245815155132558,2,0.02333354949951083,0.5050008296966544,1.4583334922790518,1.7316670417785618,1.246666908264161,2,0.11359579680389387,1.2777732522446092,7.343332767486572,1.3461510951676177,7.619999885559082,1.0408072704554545,7.673333168029785,0.11359579680389387
8890,2016-02-04,7.683332920074463,7.816667079925537,7.449999809265138,7.449999809265138,31164600.0,0.030858680556532958,-2.142865317216238,35.0050075112621,47.9846416461906,37.32101432262834,-0.22459022685242136,-0.07491266823725873,0.8212692384567255,1.2347321397951454,32.91428124129352,0.3666672706603995,-0.4608795031908164,0.11016643047332764,-0.2674810703954318,0.48781393134208706,-0.07865731996105207,0.29899018090770735,-0.529341378478013,77.90043808381209,30.780370660607687,0.18882375043437952,2,-0.16833281517028809,0.27500081062316895,1.2283334732055664,1.5016670227050763,1.0433344841003418,3,0.09457704552136015,3.9444367179397517,7.4533329010009775,1.2777732522446092,7.343332767486572,1.3461510951676177,7.619999885559082,0.09457704552136015
8891,2016-02-05,7.610000133514403,7.75,7.553332805633545,7.679999828338622,19874400.0,-0.009544397896446788,-1.145448397836059,-0.29999897820511623,50.709930554971166,40.74725164942661,-0.1450902589046681,-0.023525827472200334,0.8458844708204021,1.2917522162537916,32.61951741485441,0.19666719436645508,-0.38753077071374253,0.05000028610229368,-0.3010052929485285,0.40100586515311587,-0.12550250342311742,0.22550307562770477,-0.4295015703847902,65.74584500068349,17.26692760190528,0.17550278952541118,2,-0.0950000286102286,0.31333327293396085,1.3016662597656259,1.5749998092651358,1.0399994850158683,4,0.11870343906105818,-2.142865317216238,7.683332920074463,3.9444367179397517,7.4533329010009775,1.2777732522446092,7.343332767486572,0.11870343906105818
8892,2016-02-08,7.670000076293945,7.686666965484619,7.426667213439941,7.5466670989990225,33921000.0,0.007884355023241474,2.3191438850234665,-1.7619073569482415,52.75590085549028,43.89219555916176,-0.16845936804808126,-0.1010452920323548,0.7373969877315503,1.2129616537286854,32.31723604566608,0.25999975204467773,-0.3224728303523401,0.11783356666564959,-0.21461663524889385,0.45028376858019303,-0.04839153429162213,0.2840586676229213,-0.4640547724924948,75.69057673263609,25.181127856229985,0.16622510095727178,2,-0.1549999713897705,0.24166655540466309,1.1691665649414062,1.514999866485594,1.0566673278808594,0,0.07344622582460492,-1.145448397836059,7.610000133514403,-2.142865317216238,7.683332920074463,3.9444367179397517,7.4533329010009775,0.07344622582460492
8893,2016-02-09,7.960000038146973,7.9766669273376465,7.519999980926514,7.519999980926514,50518500.0,0.03780964262951514,-1.075758577378198,3.567578330394951,64.42831102887476,47.9108005418154,-0.41831806379822556,-0.40221603891674995,0.4034288258537053,0.9037505856585515,31.426205435387455,0.4566669464111328,-0.24844123642797822,0.40183353424072266,0.04413772642433322,0.7595293420571121,0.22298563033252794,0.5806814381489174,-0.7296258633005586,97.81656606241648,43.740024726383204,0.17884790390819494,2,-0.36500000953674316,-0.0733335018157959,0.8050000667572021,1.2249999046325666,0.9366664886474609,1,0.05025120811725392,2.3191438850234665,7.670000076293945,-1.145448397836059,7.610000133514403,-2.142865317216238,7.683332920074463,0.05025120811725392
8894,2016-02-10,8.043333053588867,8.123332977294924,7.946667194366455,8.006667137145996,36725700.0,0.010468971739011845,-1.2553203145925378,0.0833316174422675,65.55360016090101,50.982194953062994,-0.43446738337506385,-0.4998899479676684,0.27447006411740205,0.8018685615019994,30.847585239480736,0.17666578292846857,-0.14979940948706272,0.47799990177154505,0.0872505429482695,0.8687492605948206,0.28262522235990684,0.6733745811831833,-0.7681813135929794,88.51674248159132,31.537233161344744,0.19537467941163797,2,-0.3749999999999991,-0.15666651725769043,0.7133338451385498,1.141666889190672,0.9633340835571289,2,0.04807301264422792,-1.075758577378198,7.960000038146973,2.3191438850234665,7.670000076293945,-1.145448397836059,7.610000133514403,0.04807301264422792
8895,2016-02-11,7.803332805633545,7.980000019073486,7.679999828338622,7.883333206176758,24627900.0,-0.02983840733142784,1.195117781387006,-2.1818737482768484,57.79526980784298,52.29825851485323,-0.1565881395411619,-0.24460253572082635,0.4711327466659352,1.0271647308109983,29.472166512823673,0.36333322525024503,-0.07031446709402012,0.2203330039978031,-0.1802859609854135,0.6209519689810197,0.020023521506194797,0.4206424864894114,-0.46032656665373395,54.06690148075227,-2.9923415244363625,0.20030948249160813,2,-0.13499975204467685,-0.04499936103820801,0.9583339691162109,1.3816671371459943,1.0833344459533691,3,0.1149082098592864,-1.2553203145925378,8.043333053588867,-1.075758577378198,7.960000038146973,2.3191438850234665,7.670000076293945,0.1149082098592864
8896,2016-02-12,8.063332557678223,8.073332786560059,7.75333309173584,7.756667137145996,24681900.0,0.033319064881735416,-1.0425500830913639,-3.8332985641312964,66.61675582376446,54.77674906023051,-0.3972206938425291,-0.5061370273412464,0.16809634697520437,0.7541428575673343,27.915721969788276,0.31999969482421875,0.010732422514280415,0.46483278274536133,0.015446059096369424,0.9142195063943523,0.24013942092086538,0.6895261445698573,-0.6579001796332022,91.38748841557963,29.930379479615695,0.22469336182449554,2,-0.3949995040893546,-0.44666600227355957,0.5883347988128662,1.0533347129821777,0.7266674041748047,4,0.0822655944985089,1.195117781387006,7.803332805633545,-1.2553203145925378,8.043333053588867,-1.075758577378198,7.960000038146973,0.0822655944985089
8897,2016-02-16,8.25333309173584,8.329999923706055,7.989999771118164,8.260000228881836,35034900.0,0.023563524473102726,3.6363701386947223,-0.02174075294966445,67.91366053543507,58.20557163343943,-0.5452769087729443,-0.678414442463767,-0.05212217653322071,0.556510420408026,25.94649254706639,0.3400001525878906,0.06840402558538372,0.6215000152587891,0.08529512316546928,1.1577049073521097,0.35339756921212917,0.889602461305449,-0.7904686657508275,90.53495834738825,26.455209372414814,0.2681024460466603,2,-0.48166656494140625,-0.5333330631256104,0.2691671848297119,0.7666671276092529,0.3666667938232422,1,0.048061373797165574,-1.0425500830913639,8.063332557678223,1.195117781387006,7.803332805633545,-1.2553203145925378,8.043333053588867,0.048061373797165574
8898,2016-02-17,8.276666641235353,8.393333435058594,7.9166669845581055,8.123332977294924,37863000.0,0.002827166823410776,1.4655123936367227,-22.998426548419395,71.27976665640617,60.559759674430715,-0.47192172823197165,-0.6815608651943421,-0.10140480436711918,0.5292756227956463,24.481015456639067,0.4766664505004883,0.09810654642685268,0.6098335742950454,0.0021691005657711315,1.2174980480243187,0.30600133743040825,0.9136658111596825,-0.7270886654782371,83.64484825554567,13.395868681814619,0.30383223686463684,2,-0.36666631698608576,-0.5249998569488543,0.21000003814697088,0.7183334827423078,0.4466667175292933,2,0.054369806402192467,3.6363701386947223,8.25333309173584,-1.0425500830913639,8.063332557678223,1.195117781387006,7.803332805633545,0.054369806402192467
8899,2016-02-18,8.273332595825195,8.359999656677246,8.183333396911621,8.273332595825195,27202200.0,-0.0004028246581235795,1.0384475719929136,0.0,69.35226097583902,62.9339395999472,-0.37999944976317757,-0.6448697990156811,-0.12201456174448566,0.5296606669075814,22.239019727934906,0.176666259765625,0.13915558720627974,0.5643328905105589,-0.0894267181015973,1.218092499122716,0.23745308620448036,0.8912126948166375,-0.6225039649519015,83.17745889119362,8.743270992469931,0.3268798043060784,2,-0.36333227157592773,-0.5216658115386963,0.08916759490966797,0.6783344745635986,0.26666736602783203,3,0.07534254470608115,1.4655123936367227,8.276666641235353,3.6363701386947223,8.25333309173584,-1.0425500830913639,8.063332557678223,0.07534254470608115
8900,2016-02-19,8.170000076293945,8.303333282470701,8.136667251586914,8.213333129882812,98073000.0,-0.01248983022674477,-2.030327200846147,-100.0,62.43740020452249,64.23699178323069,-0.22392106943410273,-0.5113085259154904,-0.035401120644113604,0.6287214674256454,20.203318787000644,0.1666660308837873,0.2249545906118673,0.42516701221466047,-0.24786742938600526,1.0982014538153253,0.08864979141432805,0.7616842330149929,-0.4300708689184152,65.10418141259953,-5.94289228820449,0.3365172208003325,2,-0.25999975204467773,-0.4183332920074463,0.129166841506958,0.7816669940948486,0.46000003814697266,4,0.10240722803414926,1.0384475719929136,8.273332595825195,1.4655123936367227,8.276666641235353,3.6363701386947223,8.25333309173584,0.10240722803414926
8901,2016-02-22,8.433333396911621,8.569999694824219,8.403332710266112,8.479999542236326,29265900.0,0.032231740288688915,-2.124981001171151,1.0769179981512862,68.42900471852633,65.97844776801247,-0.4002758412354446,-0.7368100445437626,-0.30156244194503046,0.36542520254393906,18.83064203709764,0.39999961853027344,0.2813001835245874,0.6405003070831299,-0.08582762638866903,1.3668282405549297,0.27733634034722954,1.0036642738190293,-0.6149956822141229,79.08166914573569,9.537677555596602,0.36316396673589985,2,-0.3883335590362549,-0.5933334827423096,-0.3833334445953369,0.2800002098083496,0.33333396911621094,0,0.053755002125412066,-2.030327200846147,8.170000076293945,1.0384475719929136,8.273332595825195,1.4655123936367227,8.276666641235353,0.053755002125412066
8902,2016-02-23,8.126667022705076,8.466667175292969,8.119999885559082,8.286666870117188,27008400.0,-0.03636360141042794,-2.9999889961156287,3.428606461897048,67.51120158938163,66.32099116362434,-0.024606617750231763,-0.38670040461872546,-0.0015608003723297514,0.6706118737627644,17.039537330048784,0.3466672897338867,0.3228747123542366,0.2936672210693345,-0.41189273321771047,0.9992271753563795,-0.05911275607418709,0.646447198212857,-0.20309663078983764,32.14289363553134,-42.02196842178925,0.35277997714352244,2,-0.0016672611236554502,-0.2866671085357648,-0.10000061988830389,0.5866665840148944,0.4566659927368182,1,0.0816242301172998,-2.124981001171151,8.433333396911621,-2.030327200846147,8.170000076293945,1.0384475719929136,8.273332595825195,0.0816242301172998
8903,2016-02-24,8.163332939147951,8.229999542236326,7.860000133514403,8.00333309173584,27408900.0,0.004511802481931948,1.5227256471445259,-1.0,66.40987243091877,66.41613252695964,-0.032851216731598853,-0.3848145074162801,-0.04127151354523839,0.6275549446647517,15.39819463598974,0.36999940872192294,0.36959588875466665,0.29333314895630025,-0.39926436934254816,0.9859306672551487,-0.05296561019312307,0.6396319081057245,0.40666675567626775,42.722956768305,-32.85540463644116,0.34629875914942415,2,-0.0383331775665301,-0.32333302497863947,-0.13666653633117853,0.5500006675720197,0.37666702270507635,2,0.055941237459658844,-2.9999889961156287,8.126667022705076,-2.124981001171151,8.433333396911621,-2.030327200846147,8.170000076293945,0.055941237459658844
8904,2016-02-25,8.119999885559082,8.233332633972168,8.016667366027832,8.140000343322754,20452500.0,-0.005308255085500924,1.0967771707028944,-0.12500298023507955,61.04554795751491,66.77727454358987,0.025144959232530795,-0.2938002439200851,-0.012510465760595224,0.6634882178718335,14.116430304408901,0.21666526794433594,0.4112952404435912,0.2101667404174803,-0.44041277333978,0.8607462541747406,-0.11512301646114942,0.5354564972961109,0.43579981803894086,36.61970601292036,-37.067720004083,0.32528975687863027,2,0.041666507720947266,-0.2799999713897705,-0.1575000286102295,0.5933337211608887,0.26666736602783203,3,0.07430215291979936,1.5227256471445259,8.163332939147951,-2.9999889961156287,8.126667022705076,-2.124981001171151,8.433333396911621,0.07430215291979936
8905,2016-02-26,8.103333473205566,8.270000457763674,8.090000152587889,8.166666984558105,25172400.0,-0.0020525138655673736,-2.999999999999921,3.1666030898340645,62.84723144922085,66.35843850197391,0.09928229563572799,-0.23842748856915286,-0.00628942634596541,0.6710925456439849,12.722689020616201,0.1800003051757848,0.4066138132294306,0.1611670017242428,-0.4581074440449875,0.7804414474934731,-0.14847022116037323,0.47080422460885796,0.4385502389907838,34.2723225409124,-38.74996560083321,0.30963722288461537,2,0.11166644096374512,-0.21166706085205078,-0.28750014305114746,0.5400002002716047,0.24666690826416193,4,0.05388726628261553,1.0967771707028944,8.119999885559082,1.5227256471445259,8.163332939147951,-2.9999889961156287,8.126667022705076,0.05388726628261553
8906,2016-02-29,8.046667098999022,8.166666984558105,8.00333309173584,8.086667060852049,25877400.0,-0.00699297078096528,-1.5789295367450147,0.6315765697937058,59.82610439309183,65.45982115282466,0.17135598094137272,-0.16059140731835964,0.028311782288495735,0.715507686522626,12.053436196811578,0.16333389282226562,0.39097184055540524,0.08583393096923686,-0.5217166492988685,0.6933845112373422,-0.21794135916481672,0.38960922110328955,0.48157894162368997,30.769260999800952,-40.18402024040739,0.3037752901340527,2,0.16833281517028986,-0.15500068664550604,-0.24416708946227939,0.5966665744781494,0.2366657257080096,0,0.07249374284596177,-2.999999999999921,8.103333473205566,1.0967771707028944,8.119999885559082,1.5227256471445259,8.163332939147951,0.07249374284596177
8907,2016-03-01,8.213333129882812,8.319999694824219,8.086667060852049,8.149999618530272,41559000.0,0.020712430231458523,-1.4561507418635662,-1.5833392938035395,57.06319890408855,63.880202513678256,-0.0017665078489805808,-0.2956872978119369,-0.16044212649748246,0.5381271207481273,11.031290573121563,0.2733325958251971,0.41512953694953403,0.22283329963684118,-0.3724633178714001,0.8181299171450824,-0.07481500911728034,0.5204816083909618,0.3015479925977331,76.81159420289859,8.87396805886668,0.2976483087541208,3,0.0016667842864990234,-0.3216667175292969,-0.4108331203460702,0.4300005435943586,-0.0066661834716796875,1,0.06737024145919612,-1.5789295367450147,8.046667098999022,-2.999999999999921,8.103333473205566,1.0967771707028944,8.119999885559082,0.06737024145919612
8908,2016-03-02,8.183333396911621,8.40666675567627,8.166666984558105,8.380000114440918,78298500.0,-0.003652564981449835,-1.0869586850878212,-3.105255232645599,54.023003310459714,62.17695166196945,0.015200062350011478,-0.21031302744449043,-0.14441508704532424,0.5535630835889656,9.409534686136109,0.23999977111816406,0.39559798570707283,0.15083353519439768,-0.36550485299696156,0.667171923385756,-0.10733565890128105,0.4090027292900773,0.3184501057896014,44.62813825586509,-19.85100936816992,0.25816919409567923,3,0.03166651725769043,-0.29166698455810547,-0.3808333873748788,0.46000027656555,0.08333396911621094,2,0.04887979007200571,-1.4561507418635662,8.213333129882812,-1.5789295367450147,8.046667098999022,-2.999999999999921,8.103333473205566,0.04887979007200571
8909,2016-03-03,8.300000190734862,8.350000381469728,8.149999618530272,8.183333396911621,81167100.0,0.01425663457232118,-1.1818143986683278,-0.5932208321210267,65.36086840721303,62.5017814622684,-0.10871909587630668,-0.2743641609923664,-0.2696885973414229,0.4190309650403776,7.539671747005555,0.20000076293945668,0.35835938868743433,0.22516696453094376,-0.22594980305443713,0.6762837321163238,-0.00039141926174579567,0.4507253483236342,0.18894764458262436,73.55376590703767,7.437083231253993,0.22555838379269003,3,-0.08500027656554998,-0.4083337783813459,-0.5391668081283552,0.34333348274230957,-0.1233329772949201,3,0.02891563440999345,-1.0869586850878212,8.183333396911621,-1.4561507418635662,8.213333129882812,-1.5789295367450147,8.046667098999022,0.02891563440999345
8910,2016-03-04,8.409999847412111,8.5,8.286666870117188,8.353333473205566,31281000.0,0.013252970379451279,-1.2456168529681924,0.48571124952999795,61.818222014436415,61.767250050702856,-0.20237667785138136,-0.3448110858475406,-0.3863345396434408,0.2916774891689009,6.832531440272711,0.2133331298828125,0.312699058235971,0.2988332748413107,-0.13628728645359978,0.7339538361362221,0.08127299419385459,0.516393555488766,-0.5499997138977077,81.87917272313604,18.175897102274057,0.21756028064745564,3,-0.229999780654909,-0.5183334350585955,-0.6708329916000384,0.23333382606505992,-0.07999992370605646,4,-0.0027743871876974024,-1.1818143986683278,8.300000190734862,-1.0869586850878212,8.183333396911621,-1.4561507418635662,8.213333129882812,-0.0027743871876974024
8911,2016-03-07,8.513333320617676,8.560000419616701,8.350000381469728,8.403332710266112,23117100.0,0.012286976822878604,1.0655591617732225,1.9411972601356173,59.420316896931006,60.868262862652784,-0.3276216903745439,-0.3973726742326278,-0.5020205511594789,0.17519377331468533,6.1543718151301015,0.21000003814697266,0.27674897255945563,0.35700008869171107,-0.04538406654845595,0.759384243931879,0.15580801107162756,0.5581921663117946,-0.64053318977356,90.14075426231922,28.59919730936908,0.20119207762008384,3,-0.303333044052124,-0.6216669082641602,-0.8149996995925903,0.1300003528594953,0.16333389282226562,0,-0.01918554495597935,-1.2456168529681924,8.409999847412111,-1.1818143986683278,8.300000190734862,-1.0869586850878212,8.183333396911621,-0.01918554495597935
8912,2016-03-08,8.233332633972168,8.446666717529299,8.223333358764647,8.416666984558105,23278800.0,-0.03288966566919205,-1.1967262323530756,-1.6666666666666397,48.67614864986911,58.89784910920282,-0.03453056956184675,-0.07694988262021596,-0.24207165127992614,0.4437953001002839,4.928126464389599,0.2899999618530291,0.2608925706659999,0.04883277416229248,-0.2828705114365597,0.3805360597611447,-0.11701886863713362,0.21468441696171858,-0.3330444915771489,20.32508600497331,-36.83343982847147,0.1658516427994263,3,0.04833412170410156,-0.34166622161865234,-0.5349990129470825,0.4100010395050031,0.48000049591064453,1,0.006072898175953023,1.0655591617732225,8.513333320617676,-1.2456168529681924,8.409999847412111,-1.1818143986683278,8.300000190734862,0.006072898175953023
8913,2016-03-09,8.359999656677246,8.393333435058594,8.233332633972168,8.24666690826416,24903600.0,0.015384659934960965,-1.2857045544338632,-0.6181751976695797,52.462136092779645,57.94413667978779,-0.1456872271151486,-0.18141466124101946,-0.38762455133746876,0.30911760527058973,4.702237451201273,0.16000080108642578,0.2069660621271492,0.15549981594085693,-0.1673260634752456,0.47832569535695857,-0.00591312376719344,0.3169127556489073,-0.4333230231933598,51.219421423204935,-2.538502994350864,0.16141293970805098,3,-0.07833290100097656,-0.46833324432373047,-0.6683328151702881,0.283334016799925,0.28333377838134766,2,-0.018341234038645515,-1.1967262323530756,8.233332633972168,1.0655591617732225,8.513333320617676,-1.2456168529681924,8.409999847412111,-0.018341234038645515
8914,2016-03-10,8.430000305175781,8.556667327880861,8.283332824707031,8.423333168029785,26139000.0,0.008373283657090225,1.102563538262325,0.058827984314781465,57.52896925779044,57.35321865851775,-0.1867261609478934,-0.2329029368098503,-0.47404530867420647,0.22770632175462602,5.137856424078409,0.2733345031738299,0.17785979464377633,0.2061671018600464,-0.12228340807350513,0.5346176117935979,0.04194184689326974,0.37039235682682303,-0.4779907202465825,61.386149832446115,8.689048820815998,0.16422525496677579,3,-0.14833354949951172,-0.5383338928222656,-0.7108335494995117,0.21333336830138983,0.25999927520751775,3,-0.019375199672017507,-1.2857045544338632,8.359999656677246,-1.1967262323530756,8.233332633972168,1.0655591617732225,8.513333320617676,-0.019375199672017507
8915,2016-03-11,8.699999809265138,8.726667404174805,8.5,8.536666870117188,26196600.0,0.03202840976453891,1.0923003789729437,24.498211986840488,57.692307692307686,57.1161301362084,-0.4058693190867704,-0.45564313304844895,-0.7623942747671464,-0.0498013250116589,5.001554787226766,0.29666709899902344,0.1574080551196868,0.43133325576782333,0.09978434871120712,0.7628821628244395,0.2655588022395161,0.5971077092961306,-0.7236705909484398,94.701809831295,43.46914058880202,0.1657744535283079,3,-0.29333257675171076,-0.6233325004577654,-0.9824997186660784,-0.05666613578796742,0.10333347320556463,4,-0.06015317325270164,1.102563538262325,8.430000305175781,-1.2857045544338632,8.359999656677246,-1.1967262323530756,8.233332633972168,-0.06015317325270164
8916,2016-03-14,8.726667404174805,8.803333282470703,8.659999847412111,8.729999542236326,32397600.0,0.0030652408614153526,-1.0975534869440504,-0.020400894509731,70.64222109939426,58.62491038013125,-0.36423860226484805,-0.45330867940245767,-0.8023217155975129,-0.08336597058527673,5.242930733778871,0.14333343505859197,0.15925144021936966,0.4248341083526608,0.049897119158609726,0.7997710975467109,0.23736561375563525,0.6123026029496863,-0.705317894706619,86.7817433826504,31.76560026140657,0.1874684945970252,3,-0.2500009536743164,-0.6116671562194824,-0.9900004863739014,-0.08333373069763361,0.11333274841308594,0,-0.04545463486771428,1.0923003789729437,8.699999809265138,1.102563538262325,8.430000305175781,-1.2857045544338632,8.359999656677246,-0.04545463486771428
8917,2016-03-15,8.649999618530272,8.670000076293945,8.536666870117188,8.65666675567627,21555900.0,-0.008785459797385542,6.999885560609962,2.000858614769774,66.29462760437436,59.98842419056621,-0.24486601628980686,-0.36406577750326896,-0.7406153420262012,-0.01639970153307324,5.541186848790428,0.1900005340576172,0.15923293152114404,0.32833299636840607,-0.07656974560168273,0.7332357383384949,0.12588162538336078,0.5307843673534514,-0.5660914072218848,73.09938780870957,15.845474774560671,0.20245137098504462,3,-0.17333316802978338,-0.5349993705749494,-0.9308328628540021,-0.006665945053100586,0.28333377838134943,1,0.0030829590850549593,-1.0975534869440504,8.726667404174805,1.0923003789729437,8.699999809265138,1.102563538262325,8.430000305175781,0.0030829590850549593
8918,2016-03-16,8.726667404174805,8.766667366027832,8.583333015441895,8.626667022705076,15552900.0,0.008863328211054844,1.0370448861950579,-14.998998712626795,69.86898663130157,60.489326215464935,-0.26413315568214024,-0.4271945545973246,-0.8299428018750916,-0.10098463022773174,6.1829911469688446,0.1833343505859375,0.17553193000120793,0.38250074386596644,-0.060127815032888776,0.8251293027648217,0.16118646441653794,0.6038150233153949,-0.5852051871734325,85.25657484502806,24.3436323819853,0.22131427944942764,3,-0.2133340835571289,-0.5650007724761963,-1.013334035873413,-0.1833336353302002,0.44999980926513494,2,-0.0015279915773589448,6.999885560609962,8.649999618530272,-1.0975534869440504,8.726667404174805,1.0923003789729437,8.699999809265138,-0.0015279915773589448
8919,2016-03-17,8.896666526794434,8.930000305175781,8.710000038146973,8.74666690826416,19268400.0,0.01948041729404082,1.0307669284129723,1.4999904632931889,73.61107169010157,61.7996428460944,-0.3806207785824096,-0.5777207206271715,-1.0080932432297462,-0.2813990727323574,7.026208712649959,0.2200002670288086,0.19461079540705128,0.5213331699371331,0.01632007499974719,1.026346264874519,0.26882662246844014,0.773839717405826,-0.7022546245555148,92.24796401767179,26.809950295219977,0.25250654746869317,3,-0.31999969482421875,-0.5916664600372314,-1.1558332443237305,-0.4783327579498291,0.15000057220458984,3,-0.028475057592960984,1.0370448861950579,8.726667404174805,6.999885560609962,8.649999618530272,-1.0975534869440504,8.726667404174805,-0.028475057592960984
8920,2016-03-18,9.006667137145996,9.09000015258789,8.896666526794434,8.953332901000977,40562100.0,0.012364250140237232,-1.3199990844744025,0.3555624785422733,77.69225902114674,63.82985863767393,-0.4437482698154138,-0.6554307588014225,-1.1126696697995042,-0.4025584638501698,8.033850804275067,0.19333362579345703,0.2296329495136824,0.5895004272460938,0.021428606125668992,1.1575722483665185,0.30546451668588226,0.8735363378063052,-0.7386963946133918,84.93981510206613,14.491992888610255,0.2840359105602122,3,-0.35000038146972656,-0.6216671466827393,-1.2291673421859741,-0.608333349227907,0.21000003814697088,4,-0.035159238366506584,1.0307669284129723,8.896666526794434,1.0370448861950579,8.726667404174805,6.999885560609962,8.649999618530272,-0.035159238366506584
8921,2016-03-21,8.886667251586914,9.046667098999023,8.8100004196167,9.020000457763672,14460000.0,-0.013323450698446426,1.535716840201498,-2.4999552972731336,69.96045464157561,66.19478152564132,-0.2963904054214943,-0.526732728502946,-0.9804686944190069,-0.2919736973248561,8.330623518102778,0.23666667938232422,0.23466540698028204,0.44683384895324707,-0.15888371402098223,1.0525514119274773,0.14397506746613153,0.7496926304403626,-0.5200529798476747,63.25308680275485,-6.1258066150269315,0.302858781487115,3,-0.22500085830688477,-0.46500062942504883,-1.173334002494812,-0.488333463668825,0.3899993896484375,0,-0.009377415262322275,-1.3199990844744025,9.006667137145996,1.0307669284129723,8.896666526794434,1.0370448861950579,8.726667404174805,-0.009377415262322275
8922,2016-03-22,8.789999961853027,8.863332748413086,8.770000457763674,8.8100004196167,14919000.0,-0.010877788826471946,-2.1111040467941615,0.15000357628209712,67.30033266104903,67.84347003322681,-0.12567151886829464,-0.3982401482045379,-0.870967617663915,-0.19973748300395044,9.151979269687677,0.11666679382324041,0.2407178987629468,0.3169999122619629,-0.2891594027740432,0.923159227297969,0.013920254743959859,0.6200795697799659,-0.3365793844119498,40.78949102072546,-30.409877457258453,0.30307965751800287,3,-0.1033334732055664,-0.3149998188018799,-1.1475001573562622,-0.3916661739349383,0.33333301544189453,1,0.005688303862554589,1.535716840201498,8.886667251586914,-1.3199990844744025,9.006667137145996,1.0307669284129723,8.896666526794434,0.005688303862554589
8923,2016-03-23,8.619999885559082,8.789999961853027,8.603333473205566,8.783332824707031,19157400.0,-0.019340168035462346,1.1131989916274851,8.16646004196071,58.85605817469302,67.99092435732709,0.09508759880389839,-0.2026642580579292,-0.6902744037391919,-0.037703546041289115,9.074295367510633,0.18666648864746094,0.2416185198373455,0.12416648864746094,-0.4670991110729652,0.7154320883678871,-0.17146631121275213,0.419799288507674,-0.09018975910038662,3.424605188641347,-64.68954473711361,0.2956327998602132,3,0.17500019073486328,-0.14499974250793457,-0.8741666078567505,-0.2866661548614502,0.4700002670288086,2,0.03634959576710206,-2.1111040467941615,8.789999961853027,1.535716840201498,8.886667251586914,-1.3199990844744025,9.006667137145996,0.03634959576710206
8924,2016-03-24,8.723333358764647,8.726667404174805,8.50333309173584,8.590000152587889,12965100.0,0.011987642062348147,2.1904606204274337,-0.8163277222115177,58.70368466951557,68.10329957701684,0.04217426556270354,-0.27244852123434704,-0.7834277994147278,-0.14821702298015715,8.869625856046111,0.22333431243896484,0.2875536619683725,0.19733328819274654,-0.374437945984301,0.7691045223697941,-0.08855232889577636,0.48321890528126943,0.36666679382324396,37.50002031975131,-27.680235148281362,0.2858856170885237,3,0.07333326339721857,-0.2483332157134992,-0.8924998044967634,-0.4116666316986066,0.40333366394043146,3,0.05196796179063967,1.1131989916274851,8.619999885559082,-2.1111040467941615,8.789999961853027,1.535716840201498,8.886667251586914,0.05196796179063967
8925,2016-03-28,8.539999961853027,8.716667175292969,8.476667404174805,8.680000305175781,16815000.0,-0.021016438254926717,1.2499899417515656,-1.0500035762820972,50.70921733978313,65.8885213815045,0.22397864708336002,-0.05768116274455615,-0.5773277101990875,0.028181213245375147,8.740773437117298,0.24666595458984197,0.3155160179864076,-0.007833433151244407,-0.5438806027989802,0.5282137364964914,-0.2758570179751132,0.2601901516726244,0.5382668495178216,11.110980980043099,-48.80881956578311,0.268023584823868,3,0.2433338165283203,-0.06499981880187988,-0.709166407585144,-0.3900001049041748,0.3066673278808594,0,0.05932870484885333,2.1904606204274337,8.723333358764647,1.1131989916274851,8.619999885559082,-2.1111040467941615,8.789999961853027,0.05932870484885333
8926,2016-03-29,8.630000114440918,8.663332939147951,8.34333324432373,8.466667175292969,18030600.0,0.01053865960069178,1.7826231180365524,-1.1666609900477518,61.73569407560982,65.38197321164178,0.13278832395865692,-0.1072368267813637,-0.6528247953971498,-0.07064300689882863,8.284549202149792,0.3199996948242205,0.3324834521081321,0.053000068664550426,-0.428983997811784,0.5349841351408848,-0.1879919645736159,0.29399210190271674,0.4242027206420893,55.128296827746084,-9.395142214242696,0.24099203323816681,3,0.08666658401489258,-0.1549999713897705,-0.7991665601730347,-0.5716664791107178,0.09333324432372869,1,0.06797995979980986,1.2499899417515656,8.539999961853027,2.1904606204274337,8.723333358764647,1.1131989916274851,8.619999885559082,0.06797995979980986
8927,2016-03-30,8.766667366027832,8.819999694824219,8.643333435058594,8.670000076293945,19602300.0,0.01583629777225881,-1.3555411445319703,0.5918419777306778,61.96078277377111,64.50328389413839,0.016104314622776172,-0.2111499351352748,-0.7677289060047556,-0.21606788165771462,8.426936061735804,0.18999958038330078,0.3335849575151606,0.16200060844421316,-0.2949635544745899,0.6189647713630162,-0.06648147301518748,0.3904826899036138,0.24488329360961814,88.81139447922357,21.671293870043172,0.22848208145940138,3,-0.050000667572021484,-0.29166722297668457,-0.8241674900054932,-0.7183339595794678,-0.08666706085205078,2,0.0581748176261192,1.7826231180365524,8.630000114440918,1.2499899417515656,8.539999961853027,2.1904606204274337,8.723333358764647,0.0581748176261192
8928,2016-03-31,8.583333015441895,8.760000228881836,8.560000419616701,8.686667442321777,28235700.0,-0.020912661896627438,-1.6666709052300028,-1.0689699397215946,54.227912463455,62.349599535622104,0.19776567688835556,0.003887181358951608,-0.563990680199268,-0.042060678300380516,8.752654976135792,0.20666694641113104,0.307243325212875,-0.041333723068238015,-0.4534682214032486,0.3708007752667726,-0.2474009722357433,0.16473352609926728,0.3881245992767326,50.349625165809364,-16.794648140670567,0.206067249167505,3,0.13333368301391602,-0.10833287239074707,-0.6008331775665283,-0.5566666126251221,0.13666725158691406,3,0.06291261924494096,-1.3555411445319703,8.766667366027832,1.7826231180365524,8.630000114440918,1.2499899417515656,8.539999961853027,0.06291261924494096
8929,2016-04-01,8.539999961853027,8.569999694824219,8.390000343322754,8.546667098999022,32401800.0,-0.00504851128470829,5.750102819948858,0.06451999926166212,44.958004406922626,58.712460134041656,0.20694780680023683,0.06969564791632621,-0.4956083622618923,-0.007390186978728508,9.176701769255688,0.19333267211914062,0.29178802235416157,-0.09666676521301198,-0.4821099451960009,0.28877641476997695,-0.28938835520450645,0.09605482477848248,0.39377019064190577,41.25877063988908,-21.47435279800365,0.19272158999149486,4,0.1550002098083496,0.006666660308837891,-0.5575001239776611,-0.5133335590362549,0.07666683197021484,4,0.06440283292642102,-1.6666709052300028,8.583333015441895,-1.3555411445319703,8.766667366027832,1.7826231180365524,8.630000114440918,0.06440283292642102
8930,2016-04-04,8.386667251586914,8.579999923706055,8.34333324432373,8.510000228881836,57585300.0,-0.01795464999426566,-1.2539577297208926,18.498641110003497,40.07783747197428,55.39216933741928,0.2940022090989327,0.23314413314687954,-0.3192438753252027,0.13725843037054908,9.623180971077693,0.23666667938232422,0.25826115753751644,-0.24883284568786657,-0.6372941169768875,0.1396284256011544,-0.44306348133237705,-0.05460221004335608,0.5116766864177471,9.09105459754592,-48.5098430378322,0.1942306356445102,4,0.21666574478149414,0.15999937057495117,-0.38583409786224365,-0.3600008487701416,0.4033327102661133,0,0.08823526067260423,5.750102819948858,8.539999961853027,-1.6666709052300028,8.583333015441895,-1.3555411445319703,8.766667366027832,0.08823526067260423
8931,2016-04-05,8.350000381469728,8.403332710266112,8.239999771118164,8.340000152587889,27264900.0,-0.00437204303178329,1.8000359676945257,-0.08108317095050976,41.0358938117656,52.47389835416557,0.2755100218584481,0.27083284678456643,-0.26014119323695084,0.16116092158868156,10.021623056832704,0.16333293914794744,0.19627111625746352,-0.2773330688476552,-0.6830907721736885,0.12842463447837815,-0.48021192051067096,-0.0744542171846394,0.5150429149140763,18.965624969170314,-35.1598189965352,0.20287885166301636,4,0.17999935150146307,0.1966662406921369,-0.29666721820831476,-0.3233339786529559,0.27999973297118963,1,0.059481064140590734,-1.2539577297208926,8.386667251586914,5.750102819948858,8.539999961853027,-1.6666709052300028,8.583333015441895,0.059481064140590734
8932,2016-04-06,8.283332824707031,8.353333473205566,8.153332710266112,8.336667060852049,30739200.0,-0.00798413816969945,3.615381229574081,-5.33330154491496,36.67332899880396,50.00915066795568,0.29362665997981097,0.3598901088550974,-0.16651423825733858,0.2136420439419222,10.983112714379459,0.2000007629394549,0.10846479550345123,-0.3465006351470947,-0.7425366587015514,0.049535388407361935,-0.5445186469243222,-0.14848262336986728,0.5317069896555218,21.428560200082917,-27.571000244425658,0.19801801177722803,4,0.20333337783813477,0.30500078201293945,-0.22999966144561768,-0.2566664218902588,0.23000049591064453,2,0.05311878000908132,1.8000359676945257,8.350000381469728,-1.2539577297208926,8.386667251586914,5.750102819948858,8.539999961853027,0.05311878000908132
8933,2016-04-07,8.206666946411133,8.293333053588867,8.153332710266112,8.220000267028809,26733300.0,-0.009255438591966758,-1.3333041937201089,0.2499955297273217,28.025526843458508,46.60046646506045,0.3413969356815887,0.447419105455527,-0.06644778596635348,0.27776704707767585,11.996562467759208,0.14000034332275568,0.03934538570719681,-0.4154998779296868,-0.838545376922692,0.007545621063318464,-0.6270226274261894,-0.20397712843318416,0.5422021575417766,12.5001955774904,-29.746967737709085,0.21152274949650235,4,0.2799992561340332,0.4133329391479492,-0.15333378314971924,-0.18000054359436035,0.16666603088379084,3,0.057676686754254414,3.615381229574081,8.283332824707031,1.8000359676945257,8.350000381469728,-1.2539577297208926,8.386667251586914,0.057676686754254414
8934,2016-04-08,8.266667366027832,8.426667213439941,8.220000267028809,8.289999961853027,28077900.0,0.007311180045260324,-2.5428580770677,1.749946355768543,25.657940141971707,43.81699122085918,0.234462392985467,0.3947961946640106,-0.09864414791832488,0.20800207573149443,12.301907412633541,0.2200002670288086,-0.02214790808763567,-0.34733281135559047,-0.7917635196742392,0.09709789696305826,-0.5695481655149148,-0.1251174571962661,0.4226480985563974,26.562775903959462,-9.859230419318777,0.2222153541593242,4,0.21999883651733398,0.35333251953125,-0.21333420276641846,-0.24000096321105957,0.14333248138427912,4,0.054838652739792604,-1.3333041937201089,8.206666946411133,3.615381229574081,8.283332824707031,1.8000359676945257,8.350000381469728,0.054838652739792604
8935,2016-04-11,8.176667213439941,8.323332786560059,8.119999885559082,8.243332862854004,35769300.0,-0.010887114311354695,-1.2592506251854363,2.857189569198071,26.17453745277234,39.86575159609946,0.29894060727231775,0.4675509067058563,0.01438909601084859,0.2882538837752602,12.215260496268126,0.20333290100097656,-0.05919253926115431,-0.41116633415222203,-0.8942232542447464,0.07189058594030229,-0.6526947941984851,-0.16963787410595899,0.4590499757124764,18.478436640917515,-13.948588721469832,0.2415284600462622,4,0.293332576751709,0.4283328056335449,-0.12333405017852783,-0.19500041007995605,0.29666614532470525,0,0.05381160427564868,-2.5428580770677,8.266667366027832,-1.3333041937201089,8.206666946411133,3.615381229574081,8.283332824707031,0.05381160427564868
8936,2016-04-12,8.329999923706055,8.373332977294924,8.186667442321777,8.216667175292969,32334000.0,0.01875247044591477,-1.1538470003081327,-1.7000171663996337,35.12932243761401,36.884478225415336,0.11016239440314735,0.2982696008868366,-0.12063875953395531,0.12394298811354787,11.819343817891905,0.19666576385498225,-0.10324143007558817,-0.23800024986267054,-0.7295541825685898,0.25355368284324875,-0.4837772162156302,0.007776716490289104,0.24383118901516276,68.47812566083267,35.575965749675504,0.24577696635295976,4,0.1100001335144043,0.27500009536743164,-0.2941666841506958,-0.37166619300842285,0.25333309173583984,1,0.05522209392077837,-1.2592506251854363,8.176667213439941,-2.5428580770677,8.266667366027832,-1.3333041937201089,8.206666946411133,0.05522209392077837
8937,2016-04-13,8.676667213439941,8.773332595825195,8.356666564941406,8.633333206176758,51640500.0,0.041616721837814064,2.521149576283139,0.3823608610040559,51.64411792049797,36.59738994286455,-0.28006590920858443,-0.04879935061095608,-0.4428761297484627,-0.23105296106170314,11.850468967513402,0.4433326721191406,-0.10948079733595328,0.10733366012573242,-0.38530030993041287,0.5999676301818777,-0.13898332490233933,0.3536506451538042,-0.5566673278808594,85.20426409602536,46.566875051672056,0.2463169850280723,4,-0.23000097274780273,-0.07166719436645508,-0.6258338689804077,-0.7183334827423096,-0.15999984741210938,2,-0.005378459015546566,-1.1538470003081327,8.329999923706055,-1.2592506251854363,8.176667213439941,-2.5428580770677,8.266667366027832,-0.005378459015546566
8938,2016-04-14,8.713333129882812,8.8100004196167,8.59333324432373,8.8100004196167,26055000.0,0.004225806469340787,3.4827402503872222,-2.230748916129316,49.69818241686638,37.124076388413854,-0.33117905954746796,-0.09119086060845483,-0.4452632007776103,-0.28177348862722873,11.625307332391591,0.21666717529296875,-0.14561048179227853,0.14466629028320277,-0.34710647119678306,0.6364390517631886,-0.10122009045679015,0.3905526710231957,-0.5802665901184074,85.99025870814548,45.258845069487094,0.2458863807399927,4,-0.24833297729492188,-0.10833311080932617,-0.6266665458679199,-0.7549993991851807,-0.10666656494140625,3,-0.02295330687853847,2.521149576283139,8.676667213439941,-1.1538470003081327,8.329999923706055,-1.2592506251854363,8.176667213439941,-0.02295330687853847
8939,2016-04-15,8.643333435058594,8.813332557678223,8.596667289733888,8.783332824707031,22387200.0,-0.00803363004498836,1.16666507720036,1.4482602132928188,53.347735251062375,38.5985094749792,-0.27376986945784054,-0.04336680066699472,-0.3446374831992678,-0.2313811776996637,10.914208950847845,0.21666526794433416,-0.197229912248563,0.08733325004577708,-0.38137708702010187,0.556043587111656,-0.1470219184871624,0.32168841857871655,-0.4831895401000974,75.4808723927528,29.72198478074432,0.2343551685329395,4,-0.1766672134399414,-0.03833341598510742,-0.5566668510437012,-0.6849997043609619,-0.11666679382324041,4,-0.0312380009162333,3.4827402503872222,8.713333129882812,2.521149576283139,8.676667213439941,-1.1538470003081327,8.329999923706055,-0.0312380009162333
8940,2016-04-18,8.689999580383299,8.756667137145996,8.536666870117188,8.579999923706055,17652900.0,0.005399091181120141,-1.2373011216231289,-0.7857152588555731,51.99998219807938,39.816741517902955,-0.3049523905747531,-0.12118658466860488,-0.36691862130671105,-0.3012016205219563,9.64600026248375,0.2200002670288086,-0.2209824882147231,0.1498327732086171,-0.27402563772927735,0.5736911841465115,-0.06209643226032924,0.36176197867756343,-0.490664365661619,80.31915703098102,34.268829555012395,0.21192920546894706,4,-0.22333335876464666,-0.08499956130981268,-0.6033329963684064,-0.7316658496856672,-0.2033329010009748,0,-0.03222091444092312,1.16666507720036,8.643333435058594,3.4827402503872222,8.713333129882812,2.521149576283139,8.676667213439941,-0.03222091444092312
8941,2016-04-19,8.803333282470703,8.923333168029785,8.706666946411133,8.756667137145996,24376800.0,0.013041853574221385,-1.9545422033799118,0.4242390088692057,51.24150976784378,41.435428270018484,-0.3880230314153721,-0.25411202106320907,-0.4516835060453275,-0.4329545196952864,8.879251210488825,0.23333358764648615,-0.2200809667333914,0.2673331737518314,-0.14362529071481056,0.6782916382184734,0.061853941518510425,0.4728124059851524,-0.56715822717163,78.82354723128681,36.604939554514,0.2054792322333211,4,-0.28166675567626953,-0.1983332633972168,-0.5616660118103027,-0.8449995517730713,-0.19333362579345703,1,-0.037485792383114225,-1.2373011216231289,8.689999580383299,1.16666507720036,8.643333435058594,3.4827402503872222,8.713333129882812,-0.037485792383114225
8942,2016-04-20,8.84000015258789,8.890000343322754,8.75333309173584,8.813332557678223,20871000.0,0.004165112116134351,1.1578816602796245,0.5714548464226595,59.64914796662854,44.94916395037072,-0.3770761918835923,-0.30234217965434773,-0.46070073287472724,-0.48774826630689994,8.240248993383737,0.13666725158691406,-0.19451375808336735,0.3015000343322747,-0.11651222512814563,0.719512293792695,0.09249390460206541,0.510506164062484,-0.5488524482703614,78.44833752210512,35.71914904507385,0.20900612973020977,4,-0.31833362579345703,-0.2350001335144043,-0.5441668033599854,-0.8816664218902588,-0.24666690826416016,2,-0.029034743519869455,-1.9545422033799118,8.803333282470703,-1.2373011216231289,8.689999580383299,1.16666507720036,8.643333435058594,-0.029034743519869455
8943,2016-04-21,8.933333396911621,9.029999732971193,8.833333015441895,8.856666564941406,20700300.0,0.010558059130395758,-2.1891745602165376,2.874906125952151,64.25122008190547,49.237306165918916,-0.3983863990061707,-0.39104684481734964,-0.5340787135981291,-0.5977851956990534,8.408865220684863,0.19666671752929865,-0.16375971146234924,0.3791666030883789,-0.07373745191389425,0.8320706580906521,0.15271457558724144,0.6056186305895164,-0.5916108554971107,80.40545373354156,35.94158301955439,0.2264520275011367,4,-0.3583335876464844,-0.32833337783813477,-0.6375000476837158,-0.9766666889190674,-0.3033332824707031,3,-0.046641719543103144,1.1578816602796245,8.84000015258789,-1.9545422033799118,8.803333282470703,-1.2373011216231289,8.689999580383299,-0.046641719543103144
8944,2016-04-22,9.17666721343994,9.206666946411133,9.0,9.0,37850100.0,0.02723885986528196,-1.3396185674416596,2.304349989426654,76.87074212067284,54.87021779568563,-0.5577111776634833,-0.6310298861095731,-0.7569047551880086,-0.8574288825864809,9.155419571983328,0.2733335494995117,-0.10909955100349045,0.5998337268829328,0.07208901966824577,1.1275784340976198,0.3359613732755893,0.8637060804902763,-0.7661169528697602,95.52242842461534,44.659791830017525,0.2638723536073431,4,-0.48000001907348455,-0.5133337974548322,-0.8391672372817975,-1.220000505447386,-0.3666667938232404,4,-0.0621141243591925,-2.1891745602165376,8.933333396911621,1.1578816602796245,8.84000015258789,-1.9545422033799118,8.803333282470703,-0.0621141243591925
8945,2016-04-25,9.046667098999023,9.210000038146973,8.970000267028809,9.133333206176758,19606200.0,-0.014166375593365865,1.0,-0.4905613525579135,72.28144898290338,58.99823185627334,-0.32555948553940617,-0.48604508803225954,-0.5997475435452646,-0.7416796474951326,9.992576373018705,0.23999977111816406,-0.03053236056577724,0.4445002555847175,-0.12294927315396365,1.0119497843233987,0.16077549121537693,0.7282250199540581,-0.5405828361279301,67.54973161318193,12.129682554348257,0.2837247643693402,4,-0.263333797454834,-0.3816671371459961,-0.6058336496353149,-1.0266668796539307,-0.3066673278808594,0,-0.057479782562266046,-1.3396185674416596,9.17666721343994,-2.1891745602165376,8.933333396911621,1.1578816602796245,8.84000015258789,-0.057479782562266046
8946,2016-04-26,9.216667175292967,9.233332633972168,9.033332824707033,9.033332824707033,24242400.0,0.0187914592671099,-1.181803995006265,-2.1154100092433237,78.00004119874622,61.92666777607871,-0.3984615110206491,-0.642796514197725,-0.7484370378755809,-0.9259915239271557,11.12035068145655,0.19999980926513494,0.057866114943298186,0.5851669788360585,-0.04547549244989035,1.2158094501220074,0.2698457431930841,0.9004882144790329,-0.6120347038832499,96.52802613070082,35.28777016276099,0.3153212356429744,4,-0.33166742324828924,-0.540000915527342,-0.6958338022232038,-1.1166670322418195,-0.4099998474121076,1,-0.07920438939875662,1.0,9.046667098999023,-1.3396185674416596,9.17666721343994,-2.1891745602165376,8.933333396911621,-0.07920438939875662
8947,2016-04-27,9.276666641235352,9.32333278656006,9.140000343322754,9.18333339691162,19664400.0,0.0065098874464324386,-1.0370344860471843,0.5090875988348094,82.4242406727741,65.56289647117956,-0.40722463698359235,-0.6984383757952557,-0.7921145670080971,-0.9944042594025966,12.12232186123559,0.18333244323730646,0.16098194390556309,0.6196664810180668,-0.07225483577475345,1.311587797810887,0.27370582262165755,0.965627139414476,-0.5714421438156432,90.47629242392952,22.11771786838773,0.34596065839641,4,-0.3466668128967285,-0.5550003051757812,-0.7350001335144043,-1.176666498184204,-0.3966665267944336,2,-0.07186492846414572,-1.181803995006265,9.216667175292967,1.0,9.046667098999023,-1.3396185674416596,9.17666721343994,-0.07186492846414572
8948,2016-04-28,9.123332977294922,9.313332557678224,9.103333473205566,9.199999809265137,23092800.0,-0.01652896130371362,-2.600009809291064,-0.8214311259157681,74.56976603609272,67.92089989173849,-0.2118998931732783,-0.5297347694494725,-0.6246564189778478,-0.8481722644428284,13.422147562456049,0.20999908447265803,0.24176822289583555,0.439332818984985,-0.2820031077403957,1.1606687457103648,0.07866485562229464,0.8000007823476754,-0.30684898782994985,43.39615002591099,-28.99974409110512,0.3606679633626901,4,-0.19333314895629883,-0.40166664123535156,-0.5424996614456177,-1.0233328342437744,-0.28999996185302734,3,-0.05809277533662227,-1.0370344860471843,9.276666641235352,-1.181803995006265,9.216667175292967,1.0,9.046667098999023,-0.05809277533662227
8949,2016-04-29,9.09000015258789,9.119999885559082,8.9399995803833,9.013333320617676,31614000.0,-0.003653579759720027,1.6341579149366736,-1.0,77.07510529532736,70.70702468032161,-0.12130030327717023,-0.4775698756258482,-0.5771877415589941,-0.8209296643325388,14.115201269097778,0.1833333969116211,0.26900533307649965,0.37849998474121094,-0.36141766991066504,1.1184176393930878,0.008541157415272949,0.7484588120671489,-0.18228337964580277,39.13059703349121,-38.42960247769696,0.36995882732593827,4,-0.07500028610229492,-0.3683338165283203,-0.45500004291534424,-0.9900000095367432,-0.26666736602783203,4,-0.0506050638531631,-2.600009809291064,9.123332977294922,-1.0370344860471843,9.276666641235352,-1.181803995006265,9.216667175292967,-0.0506050638531631
8950,2016-05-02,9.126667022705078,9.18000030517578,8.979999542236328,9.09000015258789,20563800.0,0.004033759021087491,1.7907063394901173,0.4782624920700078,75.37156859410162,73.3881423276836,-0.10003130653162451,-0.4805956827623419,-0.5956700104575905,-0.8591178099687937,14.760961569533299,0.20000076293945135,0.3016282025157011,0.3781668663024895,-0.3673443684232254,1.1236781010282044,0.005411248939632074,0.750922483665347,0.19666576385498225,48.69587067176819,-28.773337829448806,0.3727556173628579,5,-0.0883340835571289,-0.4050006866455078,-0.4908336400985718,-1.0266668796539307,-0.12666702270507812,0,-0.03469685070142081,1.6341579149366736,9.09000015258789,-2.600009809291064,9.123332977294922,-1.0370344860471843,9.276666641235352,-0.03469685070142081
8951,2016-05-03,8.846667289733887,8.979999542236328,8.75,8.933333396911621,28958100.0,-0.03067929752171472,1.5555732163482425,-2.3636079900124844,55.65410902853287,72.94424911233962,0.20870985813267495,-0.17020561776271848,-0.3088536893567202,-0.5767476934215114,14.724958884896552,0.3766670227050781,0.3288752339697645,0.07333378791809153,-0.6490145855056237,0.7956821613418068,-0.2878403987937652,0.4345079746299483,0.4697988319396984,16.860589870305663,-57.16692464072847,0.3611741867118573,5,0.18999910354614258,-0.1250009536743164,-0.21750032901763916,-0.7466671466827393,0.1700000762939453,1,-0.012057367494706761,1.7907063394901173,9.126667022705078,1.6341579149366736,9.09000015258789,-2.600009809291064,9.123332977294922,-0.012057367494706761
8952,2016-05-04,8.723333358764647,8.873332977294922,8.676667213439941,8.826666831970215,17859900.0,-0.013941287371840305,1.0,1.1923170033892543,50.31447257616793,71.39572161170211,0.3506263428398242,-0.012878061694104659,-0.17010949165518063,-0.4518429502361574,14.300043425549482,0.19666576385498047,0.3551166080341872,-0.07200016975403045,-0.7573672856748956,0.6133669461668347,-0.41468372771446305,0.27068338820640214,0.5704741180419948,7.329776270536197,-62.49182579455646,0.3426835579604329,5,0.27666664123535334,-0.0016670227050763486,-0.12749993801116766,-0.6233332157134992,0.20333385467529475,2,0.00955299604966764,1.5555732163482425,8.846667289733887,1.7907063394901173,9.126667022705078,1.6341579149366736,9.09000015258789,0.00955299604966764
8953,2016-05-05,8.680000305175781,8.833333015441895,8.666666984558105,8.733332633972168,19741500.0,-0.004967487978127849,-3.166704416761042,0.516118612313448,51.1727142625333,68.54038518301995,0.39587556684385383,0.07139457009972006,-0.11273401180677922,-0.4055251606658352,13.837369551196987,0.16666603088378906,0.37528041702993775,-0.13899989128112722,-0.7692512331444608,0.4912514505822063,-0.4541255622127931,0.17612577965053866,0.5767787558288582,2.59740018466604,-63.76095123147998,0.31512567093166666,5,0.3149995803833008,0.04166603088378906,-0.08416688442230225,-0.5800001621246338,0.1833324432373047,3,0.023041451870212448,1.0,8.723333358764647,1.5555732163482425,8.846667289733887,1.7907063394901173,9.126667022705078,0.023041451870212448
8954,2016-05-06,8.720000267028809,8.766667366027832,8.613332748413086,8.640000343322754,14196900.0,0.004608290374042534,-1.2999885560609963,-1.5000268225953544,50.96361907609221,66.17173741559648,0.317694028007967,0.07072462716921102,-0.1365402523764132,-0.4477063200834124,13.93688173727875,0.1533346176147461,0.3812137068306356,-0.12166657447814977,-0.6986338682010231,0.4553007192447236,-0.41015022133958645,0.1668170723832869,0.48956982786010883,18.82365018832239,-43.87809322591234,0.28848364686143696,5,0.24833250045776367,0.0016660690307617188,-0.12416684627532959,-0.6200001239776611,0.07666683197021484,4,0.012996874420016846,-3.166704416761042,8.680000305175781,1.0,8.723333358764647,1.5555732163482425,8.846667289733887,0.012996874420016846
8955,2016-05-09,8.616666793823242,8.726667404174805,8.560000419616701,8.726667404174805,16811700.0,-0.011850168582709819,2.030291996115934,-1.3750089407052428,43.96552468309862,62.39012446941342,0.3951742587147127,0.21999096652902494,-0.01734263193491259,-0.3448884564495174,13.77065163802556,0.1666669845581037,0.3692394614145602,-0.24700002670288157,-0.7454088654803286,0.25140881207456545,-0.4962044460916051,0.0022043926858419383,0.5332795664180914,13.492022043546312,-45.221860153861485,0.24920441938872384,5,0.3249998092651385,0.10499954223632812,0.004166603088378906,-0.5166666507720947,0.18000030517578125,0,0.023984447545884358,-1.2999885560609963,8.720000267028809,-3.166704416761042,8.680000305175781,1.0,8.723333358764647,0.023984447545884358
8956,2016-05-10,8.789999961853027,8.829999923706055,8.630000114440918,8.630000114440918,18319800.0,0.020116034677589933,-1.5,-1.4545359966708282,48.51484587584973,58.62241393642182,0.17316357298521368,0.08736613135122084,-0.17064361572167108,-0.5230569225366395,13.738836002275642,0.2133331298828125,0.3163955284105846,-0.09666686058044505,-0.5295277128461695,0.3361939916852794,-0.31309728671330816,0.11976356555241807,0.28915288551335117,73.40429093631758,16.476720402349613,0.2164304261328624,5,0.14666652679443537,-0.06833362579345703,-0.21500015258789062,-0.6899998188018799,0.020000457763671875,1,0.023890789426431525,2.030291996115934,8.616666793823242,-1.2999885560609963,8.720000267028809,-3.166704416761042,8.680000305175781,0.023890789426431525
8957,2016-05-11,8.630000114440918,8.796667098999023,8.630000114440918,8.789999961853027,13291800.0,-0.018202485563877047,-1.0833392938034951,-1.0,41.333334786551326,54.92947713091722,0.2590265921691959,0.2568598760022631,0.0025692576179316973,-0.36961699390015923,13.825045720843631,0.16666698455810547,0.27179920698226034,-0.2543333530426022,-0.6924320033301328,0.1837652972449284,-0.47338267818636837,-0.035284027898836,0.3868544415954993,25.609713548026452,-27.17703343252788,0.21904932514376574,5,0.24000024795532227,0.09166622161865234,-0.09166693687438965,-0.4783334732055664,0.2866668701171875,2,0.04480501117721758,-1.5,8.789999961853027,2.030291996115934,8.616666793823242,-1.2999885560609963,8.720000267028809,0.04480501117721758
8958,2016-05-12,8.513333320617676,8.686667442321777,8.453332901000978,8.65666675567627,24117300.0,-0.01351874765656369,1.295077200157572,0.8958348234508738,29.568766787217427,49.65099507446055,0.31297832991399055,0.37710953787367885,0.13233295202752515,-0.255837535523586,13.98367854510073,0.233334541320799,0.1924448504041898,-0.36100015640258754,-0.8239584988283077,0.10195818602313267,-0.5924793276154485,-0.12952098518972655,0.44869873904837476,15.929299885558793,-30.152434728915253,0.23147917121286016,5,0.3033332824707031,0.20833301544189453,0.024166584014892578,-0.3616666793823242,0.4866666793823242,3,0.04855135788249343,-1.0833392938034951,8.630000114440918,-1.5,8.789999961853027,2.030291996115934,8.616666793823242,0.04855135788249343
8959,2016-05-13,8.373332977294924,8.543333053588867,8.310000419616701,8.489999771118164,26462400.0,-0.016444832834595857,1.0895457379303117,0.8139537978389187,29.387729363556673,44.5416796044,0.38065896781520436,0.5226410629598472,0.2803123145400228,-0.11743898448119161,14.33550551000507,0.2333326339721662,0.08968570671429887,-0.48750047683715714,-0.9926455829062899,0.017644629231975628,-0.7400730298717235,-0.23492792380259075,0.5174812001580165,12.179349630175793,-29.89853206057132,0.25257255303456594,5,0.27166700363159,0.34833335876464666,0.18000006675720037,-0.2216663360595721,0.5033340454101545,4,0.058519083433901775,1.295077200157572,8.513333320617676,-1.0833392938034951,8.630000114440918,-1.5,8.789999961853027,0.058519083433901775
8960,2016-05-16,8.409999847412111,8.479999542236326,8.373332977294924,8.376667022705076,18252300.0,0.004379005375352074,-4.333206179668425,-0.28570961466153527,23.111089070638144,40.925788497967254,0.2588643914138036,0.48899267382890166,0.24866888568499412,-0.15508490230282845,14.96028391689549,0.1066665649414027,0.005198600668855136,-0.43683362007140936,-0.976270311130067,0.1026030709872483,-0.7065519656007382,-0.16711527454208053,0.3878841287870305,19.230677531228345,-15.300351354606413,0.26971834552932916,5,0.1816668510436994,0.31166648864745916,0.14333319664001287,-0.2583332061767596,0.4400005340576154,0,0.045977081879008175,1.0895457379303117,8.373332977294924,1.295077200157572,8.513333320617676,-1.0833392938034951,8.630000114440918,0.045977081879008175
8961,2016-05-17,8.473333358764647,8.630000114440918,8.353333473205566,8.373332977294924,27288300.0,0.007530738704118356,-2.9523978201634877,3.0000572213316863,23.281610799563396,37.92213718945565,0.15310489953702344,0.42126738014974485,0.1878670726505316,-0.22239222140743564,14.777021529130108,0.27666664123535156,-0.08536070036499055,-0.3570001125335711,-0.9216381987671198,0.2076379736999776,-0.6393191556503446,-0.07468106941679764,0.24648924838130526,33.56156196172048,5.854949177768255,0.2823190431167742,5,0.09833335876465021,0.2816667556762713,0.0641665458679217,-0.3216667175292951,0.5266666412353533,1,0.03815897788323497,-4.333206179668425,8.409999847412111,1.0895457379303117,8.373332977294924,1.295077200157572,8.513333320617676,0.03815897788323497
8962,2016-05-18,8.583333015441895,8.65666675567627,8.416666984558105,8.420000076293945,25047000.0,0.012981863455598264,-1.823541291506084,1.6333231608461547,31.506851104661777,35.737041283025476,0.023644189676957694,0.3067818044100932,0.09075615809125637,-0.3378421172417738,14.539516744746283,0.23999977111816406,-0.17560074130784287,-0.23416709899902344,-0.8094471094511579,0.34111291145311107,-0.5218071042250898,0.05347290622704293,-0.27333259582519354,72.56610729079092,44.90903336102055,0.287640005226067,5,-0.013332843780517578,0.23333358764648615,-0.060832977294921875,-0.43166637420654297,-0.016666412353515625,2,0.026407853891607935,-2.9523978201634877,8.473333358764647,-4.333206179668425,8.409999847412111,1.0895457379303117,8.373332977294924,0.026407853891607935
8963,2016-05-19,8.516667366027832,8.569999694824219,8.420000076293945,8.460000038146973,19928400.0,-0.007766872064048691,-1.1951069738880438,0.3469436610672225,30.803583687821373,33.497037350995384,0.07230857512966615,0.3590395019589181,0.16571814541073593,-0.277016476416847,13.82186109184072,0.16333293914794922,-0.21279407969885789,-0.2799994468688958,-0.8676622831866343,0.30766338944884275,-0.5738308650277641,0.0138319712899726,-0.1997336196899404,59.61552216469583,32.02964853568415,0.29383141815886893,5,0.05333280563354492,0.29999923706054865,0.009165763854980469,-0.36500072479248047,-0.3566675186157209,3,0.04696668325052045,-1.823541291506084,8.583333015441895,-2.9523978201634877,8.473333358764647,-4.333206179668425,8.409999847412111,0.04696668325052045
8964,2016-05-20,8.606666564941406,8.673333168029785,8.520000457763674,8.523332595825195,16592100.0,0.010567419748312767,-2.4074599978807774,1.4705822955233927,33.189624342395675,32.299715090917275,-0.03962460628486397,0.2362609909760689,0.08297546008943257,-0.3713803762941694,12.466117706162908,0.15666580200195312,-0.23108039908129818,-0.1615002155303955,-0.726413976343947,0.403413545283156,-0.44395709593717214,0.12095666487638113,-0.28293815841674785,79.16666666666666,52.01001012785526,0.2824568804067758,5,-0.0366663932800293,0.21000003814697443,-0.07166647911071777,-0.4549999237060547,-0.23999977111816406,4,0.04570101933085313,-1.1951069738880438,8.516667366027832,-1.823541291506084,8.583333015441895,-2.9523978201634877,8.473333358764647,0.04570101933085313
8965,2016-05-23,8.526666641235353,8.623332977294924,8.516667366027832,8.569999694824219,14108700.0,-0.009295111307312198,-2.3684797012408705,-0.5199926758371076,38.11877647245449,31.144596268317805,0.02935300829900278,0.29018422726654514,0.1607476821658551,-0.2985965067576508,11.178608496216995,0.10666561126709162,-0.2512600068661932,-0.21550011634826483,-0.7742761777955671,0.34327594509903747,-0.49488814707191686,0.06388791437538721,-0.18895404425049023,54.16666666666722,24.64567138855582,0.27938803072365115,5,0.02666711807250799,0.28999996185302734,0.009166479110715997,-0.3750000000000018,0.033333778381347656,0,0.04104773837141784,-2.4074599978807774,8.606666564941406,-1.1951069738880438,8.516667366027832,-1.823541291506084,8.583333015441895,0.04104773837141784
8966,2016-05-24,8.486666679382324,8.59333324432373,8.416666984558105,8.526666641235353,25575000.0,-0.004691160512783177,1.03845878747531,0.9230820018487518,40.63323064333862,31.06680691907195,0.02436213328763337,0.2874267867663409,0.19714950113536212,-0.2635637143489262,9.824087347557505,0.176666259765625,-0.27691003631343136,-0.219000053405761,-0.7414598972163287,0.30345979040480664,-0.4802299753110457,0.042229868499523704,-0.13552925955566408,27.272659715977916,-4.846543173690698,0.2612299219052842,5,0.011667251586914062,0.32999992370605646,0.04916644096374512,-0.33500003814697266,0.20666599273681463,1,0.04281229790373331,-2.3684797012408705,8.526666641235353,-2.4074599978807774,8.606666564941406,-1.1951069738880438,8.516667366027832,0.04281229790373331
8967,2016-05-25,8.609999656677246,8.633333206176758,8.5,8.506667137145996,15211200.0,0.014532558182654753,-1.2857096146615006,-2.583315451922733,47.39451293319181,33.04744537973578,-0.1141056971998875,0.11761830589971822,0.07404894504131931,-0.3914632286118387,8.048037067834933,0.1466665267944336,-0.2797811017308991,-0.062333726882934926,-0.5113019992267223,0.3866345454608524,-0.2868178630548286,0.16215040928895874,-0.24597440692246053,75.32455951310499,37.84053888559289,0.224484136171894,5,-0.1183328628540039,0.2066669464111346,-0.04666638374328613,-0.3516659736633301,0.12666702270507812,2,0.0452962089284521,1.03845878747531,8.486666679382324,-2.3684797012408705,8.526666641235353,-2.4074599978807774,8.606666564941406,0.0452962089284521
8968,2016-05-26,8.59333324432373,8.646666526794434,8.523332595825195,8.529999732971191,11508000.0,-0.0019357041832853694,-2.217359936312071,0.6129097755463674,45.201998673523484,34.804586414176526,-0.09487502592084063,0.09754372157092206,0.08828729542526403,-0.3786550627607106,6.34967017365272,0.12333393096923828,-0.3060455572071987,-0.05250015258789098,-0.44886915213701606,0.3438688469612341,-0.2506846523624535,0.14568434718667156,-0.2169356778379452,68.83113987827625,27.789296886192012,0.19818449977456262,5,-0.07999992370605469,0.2233333587646502,-0.029999971389770508,-0.33499956130981445,-0.03666591644286932,3,-0.003103177832998183,-1.2857096146615006,8.609999656677246,1.03845878747531,8.486666679382324,-2.3684797012408705,8.526666641235353,-0.003103177832998183
8969,2016-05-27,8.630000114440918,8.640000343322754,8.556667327880861,8.609999656677246,18014100.0,0.00426689726497087,3.166555407209524,0.3157958138834513,50.53191529835726,37.851344883923105,-0.10203491284050159,0.025979824706888976,0.0440879558929268,-0.4176223071498768,5.399598471113272,0.08333301544189275,-0.30535872177809154,0.0071667194366451525,-0.329582885274732,0.3439163241480223,-0.16120808291904254,0.17554152179233284,-0.24172512389337264,92.75371933723649,46.23480127261767,0.16837480235568816,5,-0.11666679382324219,0.1866664886474627,-0.040000200271606445,-0.37166643142700195,0.026666641235351562,4,-0.054461212143246285,-2.217359936312071,8.59333324432373,-1.2857096146615006,8.609999656677246,1.03845878747531,8.486666679382324,-0.054461212143246285
8970,2016-05-31,8.8100004196167,8.853333473205566,8.640000343322754,8.666666984558105,25884900.0,0.02085750901376926,-1.1694888953544758,7.166507724585161,50.79367001613681,40.90824035243126,-0.24510340241745965,-0.18863200585009032,-0.14505469362472745,-0.5927256739459796,4.5157809296468585,0.22333335876464844,-0.2684840558688606,0.2030003547668464,-0.05444486316568309,0.4604455726993759,0.07427774580058077,0.33172296373311205,-0.41032310196986366,90.07639589584998,45.01849788706102,0.12872260896626486,5,-0.17500019073486328,0.006666183471681464,-0.13000011444091797,-0.446666955947876,-0.18333339691162287,1,-0.05032163503719167,3.166555407209524,8.630000114440918,-2.217359936312071,8.59333324432373,-1.2857096146615006,8.609999656677246,-0.05032163503719167
8971,2016-06-01,8.739999771118164,8.760000228881836,8.623332977294924,8.726667404174805,17795700.0,-0.007945589689492993,4.125026822115662,0.09301644754351414,54.70084355409418,43.48535062459041,-0.14896322336177903,-0.13389734372529283,-0.08132975161250755,-0.5141936355576551,4.61510495625164,0.18666744232177557,-0.2192974490503392,0.13833308219909668,-0.10206147782781017,0.3787276422260035,0.018135802185643257,0.2585303622125501,-0.3131030841378042,67.92443663511445,19.563503693963746,0.12019728001345302,6,-0.10499954223632812,0.07666683197021662,-0.015833139419555664,-0.2949998378753662,0.1033334732055664,2,-0.02059489201547593,-1.1694888953544758,8.8100004196167,3.166555407209524,8.630000114440918,-2.217359936312071,8.59333324432373,-0.02059489201547593
8972,2016-06-02,8.80666732788086,8.819999694824219,8.686667442321777,8.686667442321777,15519900.0,0.0076278671062444126,-1.2222063276351238,9.000643776824035,63.09526951945883,47.07331571699458,-0.20184544113042868,-0.2044857103327402,-0.15051137104082102,-0.5711103962024389,5.126706240131998,0.1333322525024414,-0.15916846860967837,0.2008339405059818,-0.05105391768032952,0.4527217986922931,0.07489001141282614,0.32677786959913746,-0.3541844337269868,85.85878143865723,32.01593281935892,0.1259439290931556,6,-0.17166709899902344,0.009999275207521308,-0.025834321975708008,-0.35000109672546387,0.08333301544189453,3,-0.012869187803076887,4.125026822115662,8.739999771118164,-1.1694888953544758,8.8100004196167,3.166555407209524,8.630000114440918,-0.012869187803076887
8973,2016-06-03,8.880000114440918,8.916666984558105,8.729999542236326,8.80666732788086,14571600.0,0.008326962269585847,1.545467550116741,0.6111071374643365,74.050678180786,51.61343281014906,-0.2438644422482792,-0.27622917634949573,-0.22007747235928043,-0.6343798631734465,5.86034807984391,0.18666744232177912,-0.09818918526929821,0.26416673660278356,-0.01456809629371314,0.5429015694992803,0.12479932015453521,0.4035341530510319,-0.40346618554394453,89.81474858736853,29.433490027878065,0.13936741644824852,6,-0.2133331298828125,-0.06833362579345525,-0.05416703224182129,-0.34166717529296875,0.12666702270507812,4,-0.016141152388669533,-1.2222063276351238,8.80666732788086,4.125026822115662,8.739999771118164,-1.1694888953544758,8.8100004196167,-0.016141152388669533
8974,2016-06-06,8.833333015441895,8.933333396911621,8.74666690826416,8.896666526794434,23602200.0,-0.005255303873603734,1.7316930205294963,-0.8636452305091359,69.90596286048685,55.14534240881931,-0.18066196472421936,-0.23255958302652147,-0.17343955935235478,-0.5787766746910954,6.657387893992567,0.18666648864746094,-0.05970879621851566,0.21183300018310547,-0.0801134240809489,0.5037794244471598,0.06585978805107828,0.35780621231513265,-0.32158844209203075,67.74185609381664,2.066291503317089,0.14597321213202716,6,-0.15833282470703125,-0.0883326530456543,-0.0074999332427978516,-0.24166655540466309,0.5699996948242188,0,-0.031320645001992276,1.545467550116741,8.880000114440918,-1.2222063276351238,8.80666732788086,4.125026822115662,8.739999771118164,-0.031320645001992276
8975,2016-06-07,8.823332786560059,8.923333168029785,8.789999961853027,8.903332710266113,19828200.0,-0.001132101423591103,1.222204561710244,1.2631531395874116,67.32671678024218,58.111285312919705,-0.13874463039297247,-0.2174303678696603,-0.157675034163411,-0.5526225647303384,7.268310570128336,0.1333332061767578,-0.011627259801528567,0.1914994716644287,-0.11403989971767281,0.49703884304653023,0.03872978597337706,0.34426915735548036,-0.26942933085401854,64.51598017590634,-5.00608301870713,0.15276968569105107,6,-0.10666608810424805,-0.07833242416381836,0.045000314712524414,-0.23166632652282715,0.8600006103515607,1,-0.018889237764856737,1.7316930205294963,8.833333015441895,1.545467550116741,8.880000114440918,-1.2222063276351238,8.80666732788086,-0.018889237764856737
8976,2016-06-08,9.0,9.08666706085205,8.789999961853027,8.819999694824219,22855200.0,0.020022730380185427,-1.4722281826923842,-2.250005960470162,69.34985699316277,60.55076798624982,-0.26254758842415704,-0.39796195831678993,-0.329307633356013,-0.7167879561062147,8.381358598659695,0.29666709899902344,0.033808697376914054,0.3576666831970208,0.016844772773774608,0.6984885936202669,0.1872557279853968,0.5280776384086447,-0.4081535501734024,78.33321412393009,8.816316415079498,0.17041095521162317,6,-0.19500017166137695,-0.301666259765625,-0.12000036239624023,-0.40833353996276855,0.5066671371459961,2,-0.041481441921658146,1.222204561710244,8.823332786560059,1.7316930205294963,8.833333015441895,1.545467550116741,8.880000114440918,-0.041481441921658146
8977,2016-06-09,9.016667366027832,9.039999961853027,8.869999885559082,8.979999542236328,15732000.0,0.0018519295586481022,3.0800173950858882,0.20370978680116983,74.3506047151058,63.78950199087007,-0.24078368448981102,-0.4049372395725719,-0.34504877412108215,-0.7180684778807542,9.554557125717245,0.1700000762939453,0.07662806528555421,0.3550006866455071,-0.02454371442468073,0.7345450877156949,0.1652284861104132,0.544772887180601,-0.3654424428781802,80.37396421858173,9.207852599789419,0.18977220053509392,6,-0.19500017166137695,-0.31833362579345703,-0.13750100135803223,-0.4250009059906006,0.47333240509033203,3,-0.01922374583287545,-1.4722281826923842,9.0,1.222204561710244,8.823332786560059,1.7316930205294963,8.833333015441895,-0.01922374583287545
8978,2016-06-10,8.926667213439941,8.973333358764648,8.869999885559082,8.893333435058594,13197000.0,-0.00998153186031736,-1.5833084983370487,0.9090743582407865,65.58440412394884,65.46200074926914,-0.11010650116309684,-0.29764377951822496,-0.24923879081933897,-0.6128889421126154,10.252824048211288,0.14666748046875,0.11891693403294923,0.24433383941650355,-0.14606043529436086,0.634728114127368,0.04913670206107135,0.43953097677193576,-0.22318923376600175,52.941242468781205,-16.501807551985102,0.1951971373554318,6,-0.07166719436645508,-0.2283334732055664,-0.06583404541015625,-0.33500075340270996,0.5066661834716779,4,-0.004107565482219577,3.0800173950858882,9.016667366027832,-1.4722281826923842,9.0,1.222204561710244,8.823332786560059,-0.004107565482219577
8979,2016-06-13,8.863332748413086,8.989999771118164,8.853333473205566,8.920000076293945,19461300.0,-0.007094973242813385,-2.565244433387237,-1.699997139015249,66.66657224384493,67.22565655234781,-0.011390963063155013,-0.20629436674558832,-0.179313693409485,-0.532247422774196,10.42749878527669,0.13666629791259766,0.1432610579909177,0.15649938583374023,-0.2131978062657378,0.5261965779332183,-0.0283492102159979,0.34134798188347837,-0.11387207899777252,24.718880795170342,-44.72919589514151,0.18484859604973863,6,-0.00833272933959961,-0.16499900817871094,-0.004999637603759766,-0.2716662883758545,0.6766672134399414,0,0.016171613184507105,-1.5833084983370487,8.926667213439941,3.0800173950858882,9.016667366027832,-1.4722281826923842,9.0,0.016171613184507105
8980,2016-06-14,8.796667098999023,8.949999809265137,8.74666690826416,8.846667289733887,17634300.0,-0.007521510396413689,-1.7110950046729863,0.8823460114439583,64.95174452888475,68.36464554954676,0.05943464385927122,-0.11507525804298524,-0.10175305990502714,-0.4488592345554103,10.316744880788853,0.20333290100097656,0.17326475225249993,0.07050037384033203,-0.27337703763059196,0.414377785311256,-0.10143833189512996,0.24243907957579403,0.28999996185302734,14.705931851585904,-57.595330415231174,0.1719387057354618,6,0.09000015258789062,-0.09833335876464844,0.04833245277404785,-0.205000638961792,0.6499996185302734,1,0.0689653938747008,-2.565244433387237,8.863332748413086,-1.5833084983370487,8.926667213439941,3.0800173950858882,9.016667366027832,0.0689653938747008
8981,2016-06-15,8.796667098999023,8.936667442321777,8.786666870117188,8.84333324432373,16797900.0,0.0,-3.5000214576925828,0.9333193461633829,60.218982294093266,68.04505808006171,0.07634692982819935,-0.09445252858482966,-0.08945138117837814,-0.4322862679038302,10.947518388507135,0.15000057220458984,0.19428608286392368,0.05433368682861328,-0.269301523096491,0.3779688967537176,-0.10748391813393887,0.21615129179116543,0.28319995880126925,17.045535824593117,-52.60654026692565,0.16181760496255257,6,0.11166620254516602,-0.09833335876464844,0.03499937057495117,-0.13333415985107422,0.6966657638549805,2,0.10079570909458302,-1.7110950046729863,8.796667098999023,-2.565244433387237,8.863332748413086,-1.5833084983370487,8.926667213439941,0.10079570909458302
8982,2016-06-16,8.8100004196167,8.823332786560059,8.616666793823242,8.720000267028809,16897800.0,0.001515724133654306,2.5428996501324264,-1.9285962438436228,61.904741943056436,66.69550960920287,0.0710028361534647,-0.09479394361688875,-0.08792523131754137,-0.42640576339916336,11.318389220523507,0.2066659927368164,0.20308935463860323,0.05633363723754847,-0.2596419115738531,0.37230918604895,-0.1016541371681523,0.21432141164324925,0.26320263519287046,51.7858420100749,-17.227751647303563,0.1579877744057006,6,0.041666507720947266,-0.11166667938232422,0.019165992736816406,-0.14666748046875,0.6466665267944336,3,0.07907680866598721,-3.5000214576925828,8.796667098999023,-1.7110950046729863,8.796667098999023,-2.565244433387237,8.863332748413086,0.07907680866598721
8983,2016-06-17,8.916666984558105,8.960000038146973,8.770000457763674,8.816666603088379,26124900.0,0.012107441527913876,1.0357117312270545,1.1111134658585173,64.62581062039222,66.10882602697014,-0.03343120678364464,-0.17914173011321033,-0.17571493234931523,-0.5146399007624609,11.969069449668119,0.189999580383299,0.21514253959603202,0.14300022125244105,-0.16019086255965043,0.44619130506453253,-0.008595320653604688,0.2945957631584868,0.1382746198120106,80.35727058150347,13.75399813068276,0.15159554190604588,6,-0.06500005722045898,-0.21833324432373047,-0.1208336353302002,-0.25333404541015625,0.6566658020019549,4,0.06429900180784553,2.5428996501324264,8.8100004196167,-3.5000214576925828,8.796667098999023,-1.7110950046729863,8.796667098999023,0.06429900180784553
8984,2016-06-20,9.0,9.136667251586914,9.0,9.026666641235352,19536000.0,0.009345758407957927,-9.250053644231457,-0.2666653951057621,60.75465994418323,65.37859748963024,-0.10128775938907886,-0.2440066452861771,-0.240747835713492,-0.5772720605982542,13.126784267764213,0.2200002670288086,0.21396894152885615,0.2066665649414059,-0.10189378193695653,0.5152269118197683,0.05238639150222468,0.3609467383805871,-0.3833332061767578,73.7178593698419,9.667228652848607,0.15428017343918163,6,-0.12333297729492188,-0.27666616439819336,-0.2308335304260254,-0.2950000762939453,0.4033327102661133,0,0.04814815521240212,1.0357117312270545,8.916666984558105,2.5428996501324264,8.8100004196167,-3.5000214576925828,8.796667098999023,0.04814815521240212
8985,2016-06-21,8.876667022705078,8.946666717529297,8.783332824707031,8.90999984741211,22872000.0,-0.013703664143880245,2.0625134110578642,1.2499821185895144,57.29539141979783,64.03921242592303,0.0339796070854721,-0.098139753252525,-0.09726915982642836,-0.43587421012896144,13.909250162622532,0.21666717529296875,0.19106128207662643,0.06583356857299805,-0.21773517774238904,0.34940231488838513,-0.07595080458469461,0.2076179417306907,-0.2496002197265632,50.0,-13.000445083845094,0.14178437315769316,6,0.0,-0.1316666603088379,-0.19333386421203613,-0.1550006866455078,0.5733327865600586,1,0.07472770325294964,-9.250053644231457,9.0,1.0357117312270545,8.916666984558105,2.5428996501324264,8.8100004196167,0.07472770325294964
8986,2016-06-22,8.850000381469727,8.9399995803833,8.83666706085205,8.899999618530273,15231300.0,-0.003004127694228309,-1.695658664012937,1.5,52.41633908515418,61.60207180037285,0.041494818953205836,-0.04517347294203944,-0.05529445585144899,-0.3945739045604224,14.521137614404362,0.10333251953125,0.17556420953547658,0.021000242233276012,-0.21821018807728265,0.2602106725438347,-0.09860497292200243,0.14060545738855446,-0.21274156951904288,44.87180427685875,-14.607781355853618,0.11960521515527911,6,0.026666641235351562,-0.10500001907348633,-0.19333386421203613,-0.12833404541015625,0.5933322906494141,2,0.06741992207241942,2.0625134110578642,8.876667022705078,-9.250053644231457,9.0,1.0357117312270545,8.916666984558105,0.06741992207241942
8987,2016-06-23,9.0,9.016667366027832,8.930000305175781,8.94333267211914,11438400.0,0.016949108707875915,-1.080041199359121,-1.1333638513771267,56.164371481900616,60.55540150681193,-0.12417614807919364,-0.1733446226847981,-0.199103216611201,-0.5280674739897382,15.503320955189476,0.16666698455810547,0.16906851478651674,0.15149984359741175,-0.07583134072457298,0.3788310279193965,0.0378342514364185,0.265165435758405,-0.35275301925659086,62.72712612945326,6.79207151635989,0.1136655921609926,6,-0.12333297729492188,-0.22333288192749023,-0.3366665840148926,-0.2783336639404297,0.3533334732055664,3,0.05481476253933382,-1.695658664012937,8.850000381469727,2.0625134110578642,8.876667022705078,-9.250053644231457,9.0,0.05481476253933382
8988,2016-06-24,8.566666603088379,8.779999732971191,8.50333309173584,8.623332977294924,40453200.0,-0.048148155212402344,-2.0181804940724826,-0.9999831706496443,40.19609218099608,57.61423705538428,0.2824204055072812,0.2718251603352453,0.23433127529370879,-0.0761626828490165,16.629957826740863,0.49666690826416016,0.1335713966751868,-0.2805002212524421,-0.5143521371718016,-0.04664830533308262,-0.39742617921212187,-0.16357426329276237,0.5700006484985352,10.000015057995872,-42.60572363100774,0.11692595795967985,6,0.25333356857299805,0.21000051498413086,0.12666678428649902,0.1549997329711914,0.6533336639404279,4,0.10389109143128072,-1.080041199359121,9.0,-1.695658664012937,8.850000381469727,2.0625134110578642,8.876667022705078,0.10389109143128072
8989,2016-06-27,8.159999847412111,8.526666641235353,8.143333435058594,8.470000267028809,30295500.0,-0.04747082786315737,-1.233009546930521,5.470623874518049,31.119560868382692,53.85510553755073,0.6468507446189165,0.6761414061379547,0.6386323517306476,0.34514287168185653,18.22851456167409,0.42333316802978516,0.07792485709446595,-0.6636669635772687,-1.0402873853600436,-0.28704654179449385,-0.8519771744686562,-0.4753567526858813,0.964000720977781,1.9083665208130391,-47.15878523695239,0.18831021089138755,6,0.48000049591064275,0.48000049591064275,0.5333335399627668,0.5616664886474592,1.2399997711181623,0,0.17320256931085343,-2.0181804940724826,8.566666603088379,-1.080041199359121,9.0,-1.695658664012937,8.850000381469727,0.17320256931085343
8990,2016-06-28,8.366666793823242,8.380000114440918,8.210000038146973,8.25,25495800.0,0.025326832141629785,1.3720924043221376,-0.3763439867839398,32.2761249797166,50.7503436137311,0.4165817858922729,0.4580421171029805,0.4304480193616058,0.1507926538031743,18.973993025311685,0.22000026702880682,0.040976851309563855,-0.43483333587646555,-0.8634391504210939,-0.006227521331837238,-0.6491362431487797,-0.2205304286041514,0.7181070892333974,25.572504496280125,-18.975071706567768,0.21430290727231374,6,0.2733335494995117,0.2733335494995117,0.32666659355163574,0.3549995422363281,0.9833335876464844,1,0.1239042909188397,-1.233009546930521,8.159999847412111,-2.0181804940724826,8.566666603088379,-1.080041199359121,9.0,0.1239042909188397
8991,2016-06-29,8.560000419616701,8.576666831970215,8.423333168029785,8.460000038146973,19154400.0,0.023107604325319775,1.3000071525641943,0.857145192669265,38.370110516130566,48.13538456629488,0.20802230342377115,0.2640710270917719,0.23415863307621088,-0.02780406048553452,19.529986065810363,0.21000003814697266,0.009555568442820572,-0.23249974250793315,-0.6739110706194129,0.2089115856035466,-0.4532054065636739,-0.01179407845219238,0.48711584552001597,47.70992741524246,7.37631101795094,0.2207056640557403,6,0.07999992370605291,0.07999992370605291,0.12499976158141912,0.16166591644286932,0.9833326339721662,2,0.10397188621730091,1.3720924043221376,8.366666793823242,-1.233009546930521,8.159999847412111,-2.0181804940724826,8.566666603088379,0.10397188621730091
8992,2016-06-30,8.693332672119139,8.693332672119139,8.416666984558105,8.576666831970215,24242700.0,0.015576196958692279,3.7428739587847426,1.1666539510575824,44.18601224917906,45.864295858382306,0.06302846593627187,0.12839558784866334,0.09817694746088179,-0.1464324969128814,19.654700971050268,0.2766656875610334,-0.013850615489863216,-0.09350075721740936,-0.5370510410951255,0.35004952666030675,-0.3152758991562674,0.1282743847214487,0.31763227981445397,86.38736475667032,45.68021671389869,0.22177514193885817,6,-0.05333232879638494,-0.05333232879638494,-0.035832405090330255,0.028333663940431464,0.8000001907348651,3,0.08627301269688759,1.3000071525641943,8.560000419616701,1.3720924043221376,8.366666793823242,-1.233009546930521,8.159999847412111,0.08627301269688759
8993,2016-07-01,8.736666679382324,8.846667289733887,8.699999809265138,8.703332901000978,14529900.0,0.004984740478431782,-6.333381017095191,0.28572012457798523,46.81209253785938,44.31512170212412,-0.009525424535645755,0.07775959388472842,0.049633556697434855,-0.1792918994382564,19.13478460121572,0.15333461761474787,-0.02972666899411891,-0.04300007820129359,-0.4848406081297334,0.3988404517271462,-0.2639203431655126,0.17792018676292543,0.23959301187626814,84.36011438659577,39.91084265366368,0.2209202649642196,7,-0.15666627883911133,-0.09666633605957031,-0.08249998092651367,-0.015000343322753906,0.6833333969116193,4,0.07058376111320763,3.7428739587847426,8.693332672119139,1.3000071525641943,8.560000419616701,1.3720924043221376,8.366666793823242,0.07058376111320763
8994,2016-07-05,8.556667327880861,8.710000038146973,8.510000228881836,8.680000305175781,20156700.0,-0.020602749092653805,1.1818266939939035,-3.6999399193203737,44.28571558323134,42.86960216472784,0.11284015666962688,0.24872116648725573,0.2143799339269865,0.008911118958202735,18.74561266397672,0.22666645050048828,-0.054207784599897835,-0.2091661453247049,-0.6611398262647672,0.2428075356153574,-0.43515298579473516,0.01682069514532536,0.3862753131297314,54.4503096193198,5.980990941414696,0.2259868404700311,7,0.02333307266235174,0.08333301544189275,0.10833263397216619,0.16499900817870916,0.7766656875610352,1,0.07752234763019894,-6.333381017095191,8.736666679382324,3.7428739587847426,8.693332672119139,1.3000071525641943,8.560000419616701,0.07752234763019894
8995,2016-07-06,8.65666675567627,8.659999847412111,8.443332672119139,8.5,15844500.0,0.011686726147406956,1.6530738554420732,-1.2702746589960283,46.81817098096333,42.24758348648441,-0.024192214747657204,0.14292307139381144,0.10416598409230104,-0.07838774524885395,18.411869276228682,0.2166671752929723,-0.0910299512250603,-0.10083341598510742,-0.554486033404455,0.35281920143424017,-0.3276597246947812,0.12599289272456637,0.2542915170962434,55.81386064832065,3.2304482271053985,0.22682630870967413,7,-0.07666635513305664,-0.016666412353515625,0.008333206176757812,0.06499958038330078,0.7033329010009766,2,0.08586825435628476,1.1818266939939035,8.556667327880861,-6.333381017095191,8.736666679382324,3.7428739587847426,8.693332672119139,0.08586825435628476
8996,2016-07-07,8.626667022705076,8.74666690826416,8.600000381469728,8.636667251586914,13299600.0,-0.003465506276018049,-3.6315615118207125,-0.06383121191646951,45.86465583148078,41.10317063643776,-0.03263588803472928,0.15127554323531278,0.1179115451426096,-0.03988441175171609,17.23067489426413,0.14666652679443182,-0.13232315514462378,-0.11216650009155416,-0.5543847321561337,0.3300517319730254,-0.33327561612384393,0.10894261594073562,0.25358625655887934,48.83718351342199,-3.6881957989492378,0.22110911603228975,7,-0.13166666030883611,0.013333320617677558,0.09916639328003107,0.09499931335449396,0.7266664505004901,3,0.08384853117210422,1.6530738554420732,8.65666675567627,1.1818266939939035,8.556667327880861,-6.333381017095191,8.736666679382324,0.08384853117210422
8997,2016-07-08,8.84333324432373,8.899999618530273,8.689999580383299,8.739999771118164,29651100.0,0.025115867002678538,-1.0655688496371951,-10.33311081441739,48.42405819770101,42.0173890827383,-0.3060464010238757,-0.0833137980859977,-0.1147605518348982,-0.24973456588816312,15.775889807471252,0.2733325958251971,-0.15894351752134384,0.11316642761230433,-0.31261382065675747,0.5389466758813661,-0.09972369652222568,0.32605655174683434,-0.6999998092651367,87.5913125195782,36.99251257488821,0.2128901241345309,7,-0.3216667175292969,-0.20333290100097656,-0.11749982833862305,-0.12166690826416016,0.4933338165283203,4,0.07915565205172448,-3.6315615118207125,8.626667022705076,1.6530738554420732,8.65666675567627,1.1818266939939035,8.556667327880861,0.07915565205172448
8998,2016-07-11,8.890000343322754,8.963333129882812,8.83666706085205,8.84333324432373,22305300.0,0.0052770937959369935,-3.2222398830149093,0.4516164757782433,47.59825873081249,43.84835551189717,-0.3375190369748573,-0.14004912524623592,-0.17227809834205132,-0.2896176026926991,14.271610674921458,0.12666606903076172,-0.17861906354144885,0.1616668701171875,-0.26085414062731616,0.5841878808616912,-0.04959363525506433,0.37292737548943933,-0.7315335845947271,85.89755346073437,36.6441997761209,0.21126050537225158,7,-0.30333375930786133,-0.25,-0.16416692733764648,-0.1683340072631836,0.43333244323730646,0,0.06786642252319042,-1.0655688496371951,8.84333324432373,-3.6315615118207125,8.626667022705076,1.6530738554420732,8.65666675567627,0.06786642252319042
8999,2016-07-12,9.006667137145996,9.0600004196167,8.933333396911621,8.993332862854004,26496600.0,0.013123373376568104,1.111102280855122,0.2857318020190461,52.846719657579186,46.13397714277079,-0.35923319411354093,-0.25869026694743624,-0.2975887930858221,-0.3986998142686531,12.809524077756365,0.1700000762939453,-0.2139401273878967,0.27116694450378453,-0.16561714241931647,0.7079510314268855,0.052774901042234035,0.48955898796533504,-0.8160057235717773,91.35137475778006,40.44953952905655,0.21839204346155036,7,-0.26833343505859375,-0.3666667938232422,-0.2675004005432129,-0.2850008010864258,0.38666629791259766,1,0.045891885739092864,-3.2222398830149093,8.890000343322754,-1.0655688496371951,8.84333324432373,-3.6315615118207125,8.626667022705076,0.045891885739092864
9000,2016-07-13,9.403332710266113,9.5,8.920000076293945,9.05666732788086,65777400.0,0.044041327061389746,1.1481480173286167,25.99806894578744,60.42712669275856,48.58475671795167,-0.6631171844783879,-0.6404097590204145,-0.6996492606882292,-0.7837472883005834,12.58168246281301,0.5799999237060547,-0.1832487234785809,0.6374992370605472,0.10833637659291817,1.1666620975281763,0.3729178068267327,0.9020806672943618,-1.160510956329345,89.25918547701748,36.041598076017806,0.2645814302338142,7,-0.44499921798706055,-0.5816659927368164,-0.6933324337005615,-0.681666374206543,0.1533346176147461,2,-0.007444136773741339,1.111102280855122,9.006667137145996,-3.2222398830149093,8.890000343322754,-1.0655688496371951,8.84333324432373,-0.007444136773741339
9001,2016-07-14,9.68333339691162,9.803333282470703,9.33666706085205,9.42666721343994,57042900.0,0.029776749932480362,-1.1374034131362676,0.7403859644296502,62.27545669316968,50.594694989506195,-0.8571548505532718,-0.8965439974282301,-0.9728758311119279,-1.05458841858192,12.591588648560506,0.46666622161865234,-0.0841426935885945,0.8731666088104237,0.20327111458917102,1.5430621030316765,0.5382188616997983,1.2081143559210492,-1.3399373832897918,89.22157073534247,35.66989835901137,0.3349477471106263,7,-0.5600004196166974,-0.7100000381469709,-0.9524998664855939,-0.961667060852049,-0.12666606903075994,3,-0.033390747481388594,1.1481480173286167,9.403332710266113,1.111102280855122,9.006667137145996,-3.2222398830149093,8.890000343322754,-0.033390747481388594
9002,2016-07-15,9.506667137145996,9.69333267211914,9.460000038146973,9.68333339691162,26606700.0,-0.018244364055663764,1.3728966433579999,-0.6883113987827556,68.60160791122523,53.015752253213506,-0.6179704405648749,-0.7009470613756648,-0.7873726353608053,-0.8648003309037602,13.808353903818297,0.23333263397216797,0.0023798779613510845,0.6616670131683353,-0.0771022842546607,1.4004363105913313,0.2922823644568382,1.0310516618798324,-1.0172773966392814,69.31038463018302,9.826315124128172,0.36938464871149757,7,-0.3833341598510742,-0.5333337783813477,-0.7550003528594971,-0.7850008010864258,-0.023334503173828125,4,-0.016129066236189038,-1.1374034131362676,9.68333339691162,1.1481480173286167,9.403332710266113,1.111102280855122,9.006667137145996,-0.016129066236189038
9003,2016-07-18,9.489999771118164,9.55666732788086,9.456666946411133,9.553333282470703,20842200.0,-0.001753229158798053,1.8570883627149124,0.35849239937813454,81.1232624072957,57.10881301144288,-0.539990791503449,-0.6736638186843571,-0.7604828435575204,-0.8355602916360105,14.341465418728866,0.10000038146972656,0.07028622724009281,0.6163330078125,-0.1766504641157809,1.409316479740781,0.21984127184835955,1.0128247437766404,-0.8692156764150507,64.52827662749044,-2.146252373367048,0.39649173596414083,7,-0.3666667938232422,-0.5166664123535156,-0.729999303817749,-0.7683334350585938,0.020000457763671875,0,-0.01615729335766325,1.3728966433579999,9.506667137145996,-1.1374034131362676,9.68333339691162,1.1481480173286167,9.403332710266113,-0.01615729335766325
9004,2016-07-19,9.43333339691162,9.466667175292967,9.366666793823242,9.420000076293944,18957000.0,-0.005971167078317907,1.4999821188026305,-0.21052552326456858,76.84566158578586,60.445200856423156,-0.38654061665325123,-0.6143675959195924,-0.6953312631339248,-0.7658312108179732,13.949179899206277,0.12333297729492188,0.11856940865822807,0.5379999637603738,-0.2923184278668529,1.3683183553876006,0.12284076794676047,0.9531591595739872,-0.6942943834317479,58.113214473107256,-13.192014444312413,0.41515919581361327,7,-0.23166656494140447,-0.4600000381469709,-0.6566665172576887,-0.711667060852049,0.05999946594238459,1,-0.011660842008146544,1.8570883627149124,9.489999771118164,1.3728966433579999,9.506667137145996,-1.1374034131362676,9.68333339691162,-0.011660842008146544
9005,2016-07-20,9.539999961853027,9.550000190734863,9.373332977294922,9.460000038146973,18238500.0,0.011307409634894183,2.533330790211524,6.0,75.7894927048846,63.77018273124581,-0.3964167745921987,-0.7049331815936775,-0.7887669441272589,-0.8584160780141836,14.912825037265328,0.1766672134399414,0.1644080465044535,0.6114998817443844,-0.2672590479483663,1.4902588114371351,0.17212041689800905,1.0508793465907598,-0.6945315214740724,43.57137748168432,-29.44954890630345,0.43937946484637513,7,-0.2933335304260254,-0.5666666030883789,-0.7633330821990967,-0.818333625793457,-0.18999958038330078,2,-0.015373849830283004,1.4999821188026305,9.43333339691162,1.8570883627149124,9.489999771118164,1.3728966433579999,9.506667137145996,-0.015373849830283004
9006,2016-07-21,9.446666717529297,9.543333053588867,9.40666675567627,9.466667175292967,14269200.0,-0.009783358982907386,-1.7333155314806692,-0.2500059604701397,70.25092932037842,66.19539063376551,-0.1950454033288498,-0.5951193223544848,-0.6886024651383913,-0.7504961036065652,15.928546756002648,0.13666629791259766,0.23456262401715833,0.4883333206176754,-0.4192448209002233,1.3959114621355742,0.03454424985872606,0.9421223913766248,-0.5054117929411674,24.48983166634553,-44.90540444043376,0.45378907075894975,7,-0.12666654586791992,-0.47333335876464844,-0.6541662216186523,-0.7250003814697266,-0.05000019073486328,3,0.011644383531330016,2.533330790211524,9.539999961853027,1.4999821188026305,9.43333339691162,1.8570883627149124,9.489999771118164,0.011644383531330016
9007,2016-07-22,9.493332862854004,9.50333309173584,9.42666721343994,9.470000267028807,12552300.0,0.004939958899800478,2.5384479950702876,-1.166603089834257,70.30412868171666,68.71826507275487,-0.15624345535294637,-0.6355143410816773,-0.7225962033948807,-0.784817251426194,16.633513951486805,0.07666587829590021,0.29919235803702193,0.5103328227996826,-0.4282983587488616,1.4489640043482268,0.04101723202541052,0.9796484135739547,-0.4658701024776164,66.66616473422677,-0.8015758702825053,0.46931559077427243,7,-0.1316661834716797,-0.5199995040893555,-0.6899993419647217,-0.7716665267944336,-0.03333282470703125,4,0.006671467854526991,-1.7333155314806692,9.446666717529297,2.533330790211524,9.539999961853027,1.4999821188026305,9.43333339691162,0.006671467854526991
9008,2016-07-25,9.456666946411133,9.50333309173584,9.399999618530273,9.479999542236328,15195900.0,-0.0038622807155892502,1.9523978201634877,-0.9999999999999238,76.16281906553075,71.30894278474949,-0.03435552973271072,-0.5573275895487093,-0.6696615685602865,-0.7354152089427739,17.270905342025905,0.1033334732055664,0.37518500150891043,0.4291668891906735,-0.5107443191597767,1.3690780975411236,-0.0407887149845525,0.8991224933658994,-0.35161713382531445,49.090975296375866,-19.196237492221975,0.46995560417522536,7,-0.0950002670288086,-0.4833335876464844,-0.6816666126251221,-0.7350006103515625,0.039999961853027344,0,0.0028197765356592353,2.5384479950702876,9.493332862854004,-1.7333155314806692,9.446666717529297,2.533330790211524,9.539999961853027,0.0028197765356592353
9009,2016-07-26,9.57333278656006,9.579999923706056,9.446666717529297,9.456666946411133,15413100.0,0.012336887913050987,1.0512782892564727,-5.000122619145012,76.39157968264007,73.08277089473633,-0.06949477751247812,-0.5930890864999778,-0.7638542773092869,-0.8404000532630391,16.84417162212972,0.1333332061767596,0.43807564398201926,0.4751660823822039,-0.4004459901674835,1.3507781549318914,0.0373600461073611,0.9129721186570467,-0.3984546269857532,96.77397026385982,25.797380841622513,0.43780603627484355,7,-0.003332614898683417,-0.5999994277954119,-0.7983324527740496,-0.8516664505004901,-0.14666557312012074,1,-0.006615518241164353,1.9523978201634877,9.456666946411133,2.5384479950702876,9.493332862854004,-1.7333155314806692,9.446666717529297,-0.006615518241164353
9010,2016-07-27,9.403332710266113,9.606666564941406,9.34333324432373,9.59000015258789,28655100.0,-0.017757669150769373,1.3939363726607914,-1.6000179837002038,70.69271911882407,74.0180222753646,0.11231658789789023,-0.3598944804230779,-0.5740752017339013,-0.661345316391623,16.205335197397762,0.2633333206176758,0.5019177843387279,0.2533327102661129,-0.5605092172128181,1.067174637745044,-0.1535882534733517,0.6602536740055776,-0.16560903840216668,22.78460842009959,-48.8860207432252,0.4069209637394653,7,0.11500024795532227,-0.42999935150146484,-0.6033322811126709,-0.681666374206543,-0.009999275207519531,2,0.009571090948386152,1.0512782892564727,9.57333278656006,1.9523978201634877,9.456666946411133,2.5384479950702876,9.493332862854004,0.009571090948386152
9011,2016-07-28,9.449999809265137,9.506667137145996,9.34333324432373,9.376667022705078,14219400.0,0.004962825461665821,-1.3333356039808992,-0.3928525812961402,67.7734514698519,73.92600489298978,0.03248670941990994,-0.3546494034516776,-0.6020549663072341,-0.7002444041412499,16.47253201451882,0.16333389282226562,0.5488614865435277,0.25549983978271484,-0.5188799363383705,1.0298796159038002,-0.1316900482778287,0.6426897278432584,-0.15571517634051446,40.50629244001811,-27.94630120164782,0.387189888060543,7,0.02500009536743164,-0.4766664505004883,-0.6391661167144775,-0.7283334732055664,-0.06999969482421875,3,-0.010581950244841987,1.3939363726607914,9.403332710266113,1.0512782892564727,9.57333278656006,1.9523978201634877,9.456666946411133,-0.010581950244841987
9012,2016-07-29,9.44333267211914,9.476667404174805,9.376667022705078,9.4399995803833,11881500.0,-0.0007055171725462994,1.85704943939621,0.045451589830288054,66.59998569487158,72.31230748049822,0.032659568564737285,-0.3045264360109119,-0.579938835350525,-0.6812983498326339,17.26069925481052,0.10000038146972656,0.5423895945285455,0.2113327026367191,-0.5329123380610721,0.9555777433345103,-0.16078981771217649,0.5834552229856147,-0.09999942779541016,37.97446808510638,-27.103590801183813,0.3721225203488955,7,0.031667232513427734,-0.4699993133544922,-0.6324989795684814,-0.7216663360595703,-0.06999969482421875,4,-0.0049417029924706535,-1.3333356039808992,9.449999809265137,1.3939363726607914,9.403332710266113,1.0512782892564727,9.57333278656006,-0.0049417029924706535
9013,2016-08-01,9.353333473205566,9.479999542236328,9.333333015441896,9.44333267211914,14632200.0,-0.009530448840300965,-1.256406118182186,-27.001716738197423,60.56911183709355,70.50380195286573,0.11313086376901005,-0.174927982747608,-0.47306875444925645,-0.5814414279051423,18.624236559983448,0.14666652679443182,0.5032534770980632,0.09050016403198313,-0.6175558978250919,0.7985562258890582,-0.2635278668965544,0.44452819496052065,0.4499998092651367,7.317234858396319,-52.18867234292062,0.35402803092853746,8,0.11666631698608398,-0.38000011444091797,-0.5266664028167725,-0.5983333587646484,0.25,0,0.01140412295220461,1.85704943939621,9.44333267211914,-1.3333356039808992,9.449999809265137,1.3939363726607914,9.403332710266113,0.01140412295220461
9014,2016-08-02,9.220000267028807,9.34000015258789,9.153332710266113,9.286666870117188,17704800.0,-0.014255153690255762,1.1538571577910681,0.7407466276716561,43.34142918302113,66.89846156154756,0.2380543434186606,0.011223951289323963,-0.32696755582363757,-0.4400434580180743,19.065173334825015,0.20000076293945312,0.4552629774555612,-0.07599968910217392,-0.702190316532235,0.5501909383278871,-0.38909500281720355,0.23709562461285572,0.5739330101013209,14.706061785402097,-39.34109041872481,0.31309531371503047,8,0.15999937057495295,-0.24666690826415838,-0.42166662216186346,-0.40333366394042613,0.4299993515014666,1,0.0300072270306464,-1.256406118182186,9.353333473205566,1.85704943939621,9.44333267211914,-1.3333356039808992,9.449999809265137,0.0300072270306464
9015,2016-08-03,9.399999618530273,9.42666721343994,9.226667404174805,9.25,16935300.0,0.019522705671186857,-1.0339155650815945,-2.249996423717843,38.90335173704839,63.41539738562201,0.04035081932152984,-0.11618848035499596,-0.4892650271116672,-0.6151606055241032,19.432431644393546,0.2066669464111328,0.38576172738326164,0.0668330192565918,-0.4831883459287276,0.6168543844419112,-0.2081776633360679,0.3418437018492515,0.36830963592529287,69.81117306976016,19.378355682181756,0.27501068259265965,8,-0.019999980926513672,-0.39333295822143555,-0.7599992752075195,-0.6666665077209473,-0.10333251953125,2,0.0028369782970092405,1.1538571577910681,9.220000267028807,-1.256406118182186,9.353333473205566,1.85704943939621,9.44333267211914,0.0028369782970092405
9016,2016-08-04,9.350000381469727,9.396666526794434,9.300000190734863,9.33666706085205,11699700.0,-0.005319067988256432,-1.230751455263708,0.08888903017433211,43.188382721363006,60.40253672336049,0.08403287950227067,-0.009718698193168507,-0.42049041530358977,-0.5609461479472202,20.179251266210407,0.09999942779541016,0.3328912335498444,-0.0193328857421875,-0.457503196874109,0.418837425389734,-0.23841804130814737,0.19975226982377237,0.39370981121826176,60.20435867867518,11.657133218449715,0.21908515556596048,8,0.029999256134033203,-0.24000024795532227,-0.7100000381469727,-0.6166672706604004,0.2066669464111328,3,0.004634550996890585,-1.0339155650815945,9.399999618530273,1.1538571577910681,9.220000267028807,-1.256406118182186,9.353333473205566,0.004634550996890585
9017,2016-08-05,9.543333053588867,9.57333278656006,9.373332977294922,9.43000030517578,14648700.0,0.02067729029212617,1.3077050046216554,8.499964237179162,52.010055308509905,57.718896305913724,-0.11338504010297612,-0.1559140584330212,-0.5963900613700481,-0.7476724198063991,21.804735406300413,0.2233324050903338,0.27963832057785787,0.13899979591369593,-0.22837143962480866,0.5063710314522005,-0.044685821855555474,0.32268541368294734,0.17676203980224692,92.85720773293453,44.41757221178758,0.18368561776925227,8,-0.16333341598510742,-0.4333329200744629,-0.9033327102661133,-0.809999942779541,-0.013333320617674005,4,-0.017114873622326998,-1.230751455263708,9.350000381469727,-1.0339155650815945,9.399999618530273,1.1538571577910681,9.220000267028807,-0.017114873622326998
9018,2016-08-08,9.493332862854004,9.626667022705078,9.483332633972168,9.513333320617676,14477700.0,-0.0052392796577565015,-6.1665554072096125,-0.1764755381275322,52.272714136676456,55.03902235636221,-0.0644102547136356,-0.0615519562286142,-0.5286411294482942,-0.6925136739368369,23.500953389220648,0.14333438873291016,0.2442388438893328,0.05883297920227015,-0.21884528741111353,0.33651124581565384,-0.08000615410442258,0.19767211250896288,0.20409173521210988,71.83086956784538,23.598061558678168,0.13883913330669206,8,-0.1033329963684082,-0.36999988555908203,-0.85333251953125,-0.7599997520446777,0.15666675567626953,0,-0.012640438009776656,1.3077050046216554,9.543333053588867,-1.230751455263708,9.350000381469727,-1.0339155650815945,9.399999618530273,-0.012640438009776656
9019,2016-08-09,9.420000076293944,9.543333053588867,9.403332710266113,9.520000457763672,10510200.0,-0.007724661888450224,-1.0999771121219923,4.999904634751186,45.336775467456455,52.22169528398804,-0.016891346783587835,0.046730300857429796,-0.4392278581592741,-0.6171107894214192,24.77836319892451,0.1400003433227539,0.20162608127529502,-0.03516645431518661,-0.22704194755919893,0.1567090389288257,-0.13110420093719277,0.060771292306819547,0.25566084626017016,48.33321412392965,-0.46902376587375727,0.09593774662200645,8,-0.030000209808347833,-0.29666709899902166,-0.8099997043609601,-0.6866669654846174,0.32333278656006037,1,0.019462143888193006,-6.1665554072096125,9.493332862854004,1.3077050046216554,9.543333053588867,-1.230751455263708,9.350000381469727,0.019462143888193006
9020,2016-08-10,9.333333015441896,9.449999809265137,9.313332557678224,9.44333267211914,10359300.0,-0.009200324856700415,1.2162149623042433,1.0999923706345351,45.57288814482196,49.75496602565138,0.0657124039531638,0.13479529862140538,-0.34295868227301796,-0.530612975406628,24.614090177046542,0.1366672515869123,0.14845831267123089,-0.1183335304260229,-0.31663613594232665,0.07996907509028084,-0.21748483318417478,-0.019182227667871032,0.3214347786206968,10.203920767221412,-39.95217655488158,0.09915130275815197,8,0.056666851043699396,-0.21000003814697443,-0.7233326435089129,-0.5999999046325701,0.44333362579345525,2,0.03392856577221193,-1.0999771121219923,9.420000076293944,-6.1665554072096125,9.493332862854004,1.3077050046216554,9.543333053588867,0.03392856577221193
9021,2016-08-11,9.359999656677246,9.420000076293944,9.31666660308838,9.333333015441896,13931400.0,0.002857140229672428,-2.444479766029904,-0.24242476786626488,44.70898469726811,47.322632581473215,0.027867205565044628,0.08713052499660989,-0.35725868957875484,-0.5553794604692861,23.724470589911697,0.10333347320556285,0.0829462658715272,-0.07550020217895437,-0.2448921110498059,0.09389170669189717,-0.16019615661437925,0.009195752256470513,0.2747107340334871,14.893701206798987,-31.803600580625734,0.08469595443542541,8,0.03000020980834961,-0.15833282470703125,-0.7499992847442627,-0.6266665458679199,0.39666748046875,3,-0.006766299145432364,1.2162149623042433,9.333333015441896,-1.0999771121219923,9.420000076293944,-6.1665554072096125,9.493332862854004,-0.006766299145432364
9022,2016-08-12,9.353333473205566,9.376667022705078,9.293333053588867,9.31999969482422,10334700.0,-0.000712199114977996,1.0833263795343737,1.2500178814105023,45.79944097476634,45.681558041214636,0.022824709005895727,0.08613661027369446,-0.3401975840444429,-0.5452890926040652,22.741361591533554,0.08333396911621094,0.03571864775685185,-0.07449970245361293,-0.2442088419052144,0.09520943699798856,-0.15935427217941367,0.010354867272187818,0.2621218102873826,18.000091552559752,-27.22148215958699,0.084854569725801,8,0.0366663932800293,-0.10666704177856445,-0.7858331203460693,-0.6200003623962402,0.3466663360595703,4,0.021739185848316245,-2.444479766029904,9.359999656677246,1.2162149623042433,9.333333015441896,-1.0999771121219923,9.420000076293944,0.021739185848316245
9023,2016-08-15,9.33666706085205,9.436667442321776,9.333333015441896,9.359999656677246,13075500.0,-0.0017818687210564566,-5.888804119779332,-0.6999685291677769,39.52803978097502,45.257848107653956,0.04121228273808697,0.095629716010178,-0.315479690608349,-0.522546230734525,21.814209931165816,0.10333442687987926,-0.00703747943738442,-0.08349947929382395,-0.2552255101562366,0.08822655156858872,-0.1693624947250303,0.0023635361373823827,0.2603033197118254,17.333602905273438,-20.484293129330567,0.08586301543120631,8,0.09000015258789062,-0.016666889190673828,-0.755833625793457,-0.6033339500427246,0.5666656494140625,0,0.0207068187029793,1.0833263795343737,9.353333473205566,-2.444479766029904,9.359999656677246,1.2162149623042433,9.333333015441896,0.0207068187029793
9024,2016-08-16,9.32333278656006,9.366666793823242,9.303333282470703,9.329999923706056,11283600.0,-0.0014281621273505296,-1.7143236670547461,0.28574348074879424,45.890406932311286,46.034187573794284,0.07905970152284958,0.10572084282722294,-0.2925784263123621,-0.5048012967000641,21.176604939571085,0.06333351135253906,-0.0485631887674014,-0.09133372306823517,-0.26825183910375117,0.08558439296728082,-0.17979278108599317,-0.0028746650504771765,0.2558920871919046,19.148754846997367,-19.72099446273455,0.08845905801775825,8,0.1366672515869123,0.03833389282226385,-0.7099993228912371,-0.5899996757507342,0.5333337783813459,1,0.035037560006558666,-5.888804119779332,9.33666706085205,1.0833263795343737,9.353333473205566,-2.444479766029904,9.359999656677246,0.035037560006558666
9025,2016-08-17,9.393333435058594,9.396666526794434,9.273332595825195,9.31666660308838,12627000.0,0.007508114330043281,1.9600256348634142,-11.499213274209431,47.1572005561302,46.47516733321286,0.008955811958498927,0.025475041306888713,-0.3516790339565894,-0.5670121455969213,20.227789920316276,0.12333393096923828,-0.07033351091393669,-0.01399974822998118,-0.18091994112550402,0.15292044466554167,-0.09745984467774171,0.06946034821777936,0.168855752153938,73.46922093315274,33.36866340055499,0.08346009644776103,8,0.05666637420654297,-0.03166675567626953,-0.7041664123535156,-0.6650004386901855,0.4866666793823242,2,0.03726040709777356,-1.7143236670547461,9.32333278656006,-5.888804119779332,9.33666706085205,1.0833263795343737,9.353333473205566,0.03726040709777356
9026,2016-08-18,9.55666732788086,9.55666732788086,9.373332977294922,9.380000114440918,21739500.0,0.017388277968783283,1.0754767906979255,2.3043499894267305,54.91335884553433,46.79775661510446,-0.13631434719648539,-0.13617721824491014,-0.5076855802772933,-0.7229644224361689,19.485386340577374,0.1833343505859375,-0.04442227266731358,0.14383411407470703,-0.03534219979322906,0.3230104279426431,0.0542459571407381,0.23342227100867596,-0.4033346176147461,100.0,57.167231739746526,0.08958815693396813,8,-0.10666751861572266,-0.07833433151245117,-0.6666672229766846,-0.7350006103515625,0.3466653823852539,3,0.02302050555978452,1.9600256348634142,9.393333435058594,-1.7143236670547461,9.32333278656006,-5.888804119779332,9.33666706085205,0.02302050555978452
9027,2016-08-19,9.55666732788086,9.583333015441896,9.5,9.523332595825195,14346900.0,0.0,-1.0833273728632158,0.1886865786050127,59.56116001560563,47.60758393498547,-0.14999784310382402,-0.13827869588205566,-0.500744480994813,-0.717690053161343,18.742932282294618,0.08333301544189631,-0.023883726527140325,0.14066739082336355,-0.04655733513338234,0.32789211678010943,0.047055027844990605,0.2342797538017365,-0.395267925262452,91.39817694633845,42.25232518475403,0.09361236297837294,8,-0.12833452224731445,-0.13333463668823242,-0.5083341598510742,-0.5833339691162109,0.3166656494140625,4,0.020927777686856608,1.0754767906979255,9.55666732788086,1.9600256348634142,9.393333435058594,-1.7143236670547461,9.32333278656006,0.020927777686856608
9028,2016-08-22,9.483332633972168,9.529999732971193,9.446666717529297,9.529999732971193,10009500.0,-0.007673668172454073,2.5713818612823482,-1.399954225553638,63.122866115627225,49.58381622922667,-0.08742447698149469,-0.06624000539741282,-0.4182763151051141,-0.6365265543650054,17.97751870119606,0.1100006103515625,-0.007937205370694755,0.06599941253662145,-0.12281770813274306,0.25481653320598596,-0.02840914779805992,0.16040797287130282,-0.30505588684082063,67.74185609381642,13.651379229896833,0.09440856033468181,8,-0.05499982833862305,-0.09333276748657227,-0.4349994659423828,-0.5099992752075195,0.5200004577636719,0,0.022847155494346127,-1.0833273728632158,9.55666732788086,1.0754767906979255,9.55666732788086,1.9600256348634142,9.393333435058594,0.022847155494346127
9029,2016-08-23,9.510000228881836,9.579999923706056,9.466667175292967,9.539999961853027,8893800.0,0.00281204887975095,1.0606018570697813,0.6428454653206115,56.47060671474674,50.79467384810721,-0.1117328871049601,-0.10318599258492078,-0.4332704743579292,-0.6544388887388735,17.024406307450338,0.11333274841308949,-0.018718937073177955,0.09583363533019984,-0.08387215248731295,0.2755394231477126,0.005980741421442559,0.18568652923895712,-0.3155212310180673,76.34429442039709,23.24095219147081,0.08985289390875664,8,-0.08166742324829102,-0.12000036239624023,-0.4616670608520508,-0.5366668701171875,0.4866666793823242,1,0.04135988137936408,2.5713818612823482,9.483332633972168,-1.0833273728632158,9.55666732788086,1.0754767906979255,9.55666732788086,0.04135988137936408
9030,2016-08-24,9.493332862854004,9.526666641235352,9.466667175292967,9.49666690826416,12917400.0,-0.0017526146820915356,-1.1176747786865233,0.11113583622087293,58.775417736626025,52.357610852480306,-0.07820706670447208,-0.0837228410525892,-0.40273350602144475,-0.6265760107725811,16.561424634332955,0.05999946594238459,-0.027462752697248405,0.07466626167297363,-0.1083737006744574,0.25770622402040466,-0.016853719500740993,0.16618624284668826,-0.28329970428710993,57.142792267064614,4.733710358775646,0.09151998117371529,8,-0.06500005722045898,-0.1033329963684082,-0.40583276748657227,-0.5199995040893555,0.6733341217040998,2,0.03827251265033316,1.0606018570697813,9.510000228881836,2.5713818612823482,9.483332633972168,-1.0833273728632158,9.55666732788086,0.03827251265033316
9031,2016-08-25,9.350000381469727,9.49666690826416,9.34000015258789,9.493332862854004,15593700.0,-0.015098225613168537,1.088882107230731,42.99056064073226,37.39140602453988,51.4233847468996,0.07102711395302386,0.05452957028509431,-0.24691099713073683,-0.4721823644200107,15.783236992693375,0.15666675567626953,-0.023422330835977334,-0.06366624832153356,-0.2485562683472864,0.12122377170421927,-0.1561112583344091,0.02877876169134197,-0.12503522862783178,4.109691048116199,-41.39913082120331,0.09244501001287604,8,0.07833242416381836,0.03999948501586914,-0.24000048637390137,-0.3766670227050781,0.7933330535888672,3,0.05668446110671499,-1.1176747786865233,9.493332862854004,1.0606018570697813,9.510000228881836,2.5713818612823482,9.483332633972168,0.05668446110671499
9032,2016-08-26,9.396666526794434,9.470000267028807,9.333333015441896,9.393333435058594,15324900.0,0.0049910313819014895,-1.2162149623042784,-0.023254266609002296,43.66816755287245,51.88339894377708,0.034815389715401324,0.004414385757140593,-0.2807171714908101,-0.506339197492732,14.94834508892661,0.1366672515869105,-0.011723704074478647,-0.01466679573059082,-0.19915787988422018,0.16982428842303854,-0.10691233780740639,0.07757874634622475,-0.15736665944853812,25.675722697554654,-15.821793067700654,0.09224554207681501,8,0.03166627883911133,-0.006666660308837891,-0.2499997615814209,-0.42333316802978516,0.6600008010864258,4,0.053919779107509,1.088882107230731,9.350000381469727,-1.1176747786865233,9.493332862854004,1.0606018570697813,9.510000228881836,0.053919779107509
9033,2016-08-29,9.460000038146973,9.576666831970217,9.329999923706056,9.380000114440918,20499900.0,0.006739997761115113,-1.7407387784512895,24.001716738197423,52.65485213265477,52.63500396603747,-0.010262769054415699,-0.053248267112127934,-0.3336283345047715,-0.5554439828250999,14.508037618479042,0.24666690826416016,0.001745780396564811,0.043333387374877574,-0.14026293153810698,0.22692970628786213,-0.04846477208161559,0.13513154683137074,-0.20693884487723757,52.00004577636648,10.897632579116895,0.0917981594564924,8,-0.031667232513427734,-0.07000017166137695,-0.29250001907348633,-0.4866666793823242,0.7766666412353516,0,0.04369269952232613,-1.2162149623042784,9.396666526794434,1.088882107230731,9.350000381469727,-1.1176747786865233,9.493332862854004,0.04369269952232613
9034,2016-08-30,9.49666690826416,9.516667366027832,9.4399995803833,9.463333129882812,15003000.0,0.003875990483015901,1.0909008153764126,0.41667262713682857,61.611358342079036,54.241021497809555,-0.022078261552998413,-0.07180679120700262,-0.3619183809807076,-0.5784824936477513,14.992158011702905,0.07666778564453125,0.01589525273788084,0.06616692543029856,-0.09540840664858585,0.22774225750918298,-0.014620740609142757,0.14695459146973988,-0.2303948421075379,67.56763026340644,21.624968860220086,0.08078766603944212,8,-0.04000043869018377,-0.10666704177856445,-0.32916688919067383,-0.5233335494995117,0.8566665649414062,1,0.05335200111428251,-1.7407387784512895,9.460000038146973,-1.2162149623042784,9.396666526794434,1.088882107230731,9.350000381469727,0.05335200111428251
9035,2016-08-31,9.42666721343994,9.49666690826416,9.40666675567627,9.463333129882812,15782700.0,-0.007370975048446304,-1.3478250052866614,-1.099962807198291,54.46432676833463,54.191129044787374,0.059392879410889776,0.00030905536316616633,-0.2802065543369441,-0.49368608072286513,15.07246242887074,0.09000015258789062,0.039308552262502516,-0.005166149139405718,-0.16612063931765775,0.1557883410388463,-0.08564339422853173,0.0753110959497203,-0.14771270931190728,39.189403399973045,-10.239532189864832,0.08047724508912621,8,0.029999256134036756,-0.03666734695434393,-0.15500044822692693,-0.4533338546752912,0.9233331680297869,2,0.06046672508090145,1.0909008153764126,9.49666690826416,-1.7407387784512895,9.460000038146973,-1.2162149623042784,9.396666526794434,0.06046672508090145
9036,2016-09-01,9.393333435058594,9.460000038146973,9.3100004196167,9.456666946411133,12366300.0,-0.0035361148989985214,3.285722070844687,1.7273129242852963,52.586190950088984,53.41613248195218,0.07500924903921025,0.03905822624697919,-0.23444682969059016,-0.44804748552020257,14.930889078276754,0.14999961853027344,0.05475577395725573,-0.04066658020019531,-0.1981112221078032,0.11677806170741256,-0.11938890115399836,0.038055740753607736,-0.10220379047800598,31.249910592947362,-21.23938027638206,0.0787223209538037,9,0.0516667366027832,-0.003333568572998047,-0.14750027656555176,-0.4200000762939453,0.8833332061767578,3,0.08232791424322361,-1.3478250052866614,9.42666721343994,1.0909008153764126,9.49666690826416,-1.7407387784512895,9.460000038146973,0.08232791424322361
9037,2016-09-02,9.380000114440918,9.483332633972168,9.373332977294922,9.423333168029783,8917200.0,-0.0014194450468363318,-2.882295523392797,0.6842041861165207,52.81381903572917,52.270682806407955,0.06777407479231812,0.04166377279769762,-0.21342197693143916,-0.4278972479318668,14.150189516938166,0.1099996566772461,0.06425101158197322,-0.04583325386047399,-0.1961839079140013,0.10451740019305333,-0.12100858088723854,0.02934207316629056,-0.07718233502587779,26.249910592947394,-29.418717383412933,0.07517532702676395,9,0.06500005722045898,0.009999752044677734,-0.15583348274230957,-0.40666675567626953,0.7766666412353516,4,0.08137881783631218,3.285722070844687,9.393333435058594,-1.3478250052866614,9.42666721343994,1.0909008153764126,9.49666690826416,0.08137881783631218
9038,2016-09-06,9.373332977294922,9.423333168029783,9.34000015258789,9.376667022705078,14373300.0,-0.0007107822030547606,-1.3809536784740637,0.07694000616224621,53.2751053513355,51.91562709936227,0.06391857031812975,0.040980985974417905,-0.18501242977006882,-0.4149682063458826,13.059015029585424,0.08333301544189275,0.050482087745885806,-0.046500396728514914,-0.19507635762486508,0.10207556416783525,-0.12078837717669089,0.027787583719661058,-0.06333255767822266,30.64474449253828,-28.41886347238797,0.07428798044817528,9,0.07000064849853516,0.016666889190673828,-0.14916634559631348,-0.39999961853027344,0.6966667175292987,1,0.07290196051299813,-2.882295523392797,9.380000114440918,3.285722070844687,9.393333435058594,-1.3478250052866614,9.42666721343994,0.07290196051299813
9039,2016-09-07,9.603333473205566,9.606666564941406,9.399999618530273,9.423333168029783,23998500.0,0.024537749428914513,1.2142908232601388,-53.98855835240328,61.37179827492359,52.20411382583977,-0.16924861372686095,-0.18401494344878522,-0.3770395176302319,-0.636188088524765,12.71979876177981,0.23333358764648438,0.03550270386936205,0.1743334293365475,0.004598602943110208,0.3440682557299848,0.08946601613982885,0.25920084253326614,-0.282399749755859,98.87648395734819,39.91518656411757,0.0848674131967186,9,-0.14499998092651367,-0.2133336067199707,-0.381666898727417,-0.630000114440918,0.7799997329711914,2,0.06594930895025475,-1.3809536784740637,9.373332977294922,-2.882295523392797,9.380000114440918,3.285722070844687,9.393333435058594,0.06594930895025475
9040,2016-09-08,9.649999618530273,9.65999984741211,9.520000457763672,9.5600004196167,18131100.0,0.004859369452795859,1.5454513928023375,0.499994701818331,55.785040917226844,54.24785103613832,-0.21384232085429034,-0.21685931422117122,-0.3910695735174414,-0.6744582415170868,12.938369376388886,0.1399993896484375,0.02281783791569225,0.2051662445068363,0.0151403053200454,0.3951921836936272,0.11015327491344173,0.30017921410023085,-0.31192192459106494,97.14278707687444,41.58093180049,0.09501296959339514,9,-0.16499948501586914,-0.2066659927368164,-0.47333312034606934,-0.676666259765625,0.693333625793457,3,0.07288434015320844,1.2142908232601388,9.603333473205566,-1.3809536784740637,9.373332977294922,-2.882295523392797,9.380000114440918,0.07288434015320844
9041,2016-09-09,9.296667098999023,9.59333324432373,9.296667098999023,9.546667098999023,25314600.0,-0.03661477031074367,-1.3733291625976562,-2.7778025028875395,38.79311053561886,53.70617803422125,0.14653946829772835,0.13859083679449924,-0.014766508004509404,-0.3165087193215683,12.675884740876512,0.35333251953125,0.00829266086567415,-0.14499964714050328,-0.34292454424245555,0.052925249961448984,-0.24396209569147942,-0.04603719858952715,0.36333274841308594,0.0,-48.92085444199232,0.0989624485509758,9,0.18166637420654297,0.1699991226196289,-0.10333395004272461,-0.323333740234375,1.0399999618530273,4,0.11330224813407774,1.5454513928023375,9.649999618530273,1.2142908232601388,9.603333473205566,-1.3809536784740637,9.373332977294922,0.11330224813407774
9042,2016-09-12,9.55666732788086,9.616666793823242,9.303333282470703,9.333333015441896,32418600.0,0.027967036585598626,-1.211762488345557,-0.8933372497558523,52.722821533861676,53.71373018991091,-0.09876393055283827,-0.11109075350190523,-0.25259971726745967,-0.5709186495374876,12.573528752181604,0.31999969482421875,-0.001721414336648408,0.10483388900756907,-0.0948674101009015,0.30453518811603963,0.004983239453334676,0.20468453856180346,0.10333251953125,71.55981122467729,23.98614945484772,0.09985064955423521,9,-0.07833385467529297,-0.09000110626220703,-0.31166744232177734,-0.5833339691162109,0.7833328247070312,0,0.07533999967268379,-1.3733291625976562,9.296667098999023,1.5454513928023375,9.649999618530273,1.2142908232601388,9.603333473205566,0.07533999967268379
9043,2016-09-13,9.529999732971193,9.626667022705078,9.470000267028807,9.50333309173584,32548500.0,-0.002790470149762969,-2.3571822696338995,0.11940234773660806,50.742555501341,52.50608542982891,-0.0683057428142444,-0.0729359858180132,-0.20501494490394734,-0.5402493387020311,12.214693045525921,0.1566667556762713,0.01979702356702795,0.06849966049194478,-0.12638799454777505,0.2633873155316646,-0.028944167027916023,0.16594348801180558,0.1227334594726539,64.22009438766185,19.447741814467832,0.09744382751985994,9,-0.051666259765626776,-0.06333351135254084,-0.28499984741211115,-0.5566663742065447,0.8266668319702131,1,0.06575729698469779,-1.211762488345557,9.55666732788086,-1.3733291625976562,9.296667098999023,1.5454513928023375,9.649999618530273,0.06575729698469779
9044,2016-09-14,9.649999618530273,9.729999542236328,9.486666679382324,9.50333309173584,29891700.0,0.012591803664370849,-1.7037082169934779,5.499999999999633,55.402302630497196,52.61030497006919,-0.18357268419518213,-0.1762441297159416,-0.2964691720762733,-0.65939443588214,12.210098851667125,0.2433328628540039,0.03637107580943599,0.1721662044525143,-0.02863063444081604,0.3729630433458446,0.07176778500585002,0.27256462389917857,-0.35333251953125,81.53844122346395,36.747457536924145,0.10039841944666487,9,-0.13666629791259766,-0.14833354949951172,-0.39333319664001465,-0.676666259765625,0.4633331298828125,2,0.04352332568878525,-2.3571822696338995,9.529999732971193,-1.211762488345557,9.55666732788086,-1.3733291625976562,9.296667098999023,0.04352332568878525
9045,2016-09-15,9.743332862854004,9.773332595825195,9.579999923706056,9.66333293914795,28418100.0,0.009671839172356922,1.7619073569482036,0.5454545454545454,64.04758287937322,53.883792962211885,-0.25397081695457224,-0.25509047977156385,-0.36280744158464984,-0.7492457544226809,12.463335465829713,0.19333267211913885,0.04328705226925855,0.24799947738647532,0.01916180069757445,0.4768371540753762,0.13358063904202488,0.36241831573092576,-0.4379991149902338,93.70633428034093,41.96137022792097,0.11441883834445077,9,-0.20833301544189453,-0.2200002670288086,-0.4866664409637451,-0.7699995040893555,0.3533344268798828,3,0.06568597751214322,-1.7037082169934779,9.649999618530273,-2.3571822696338995,9.529999732971193,-1.211762488345557,9.55666732788086,0.06568597751214322
9046,2016-09-16,9.776666641235352,9.803333282470703,9.623332977294922,9.710000038146973,33671400.0,0.0034211885040313916,2.000007947293549,0.8333333333333334,63.70191200025863,55.093581069381834,-0.25391199755435423,-0.2857478279783212,-0.3672351968067069,-0.7815828400284595,12.045830183696662,0.18000030517578125,0.04142320717682857,0.27033329010009766,0.010087129621249247,0.5305794505789461,0.14021020986067256,0.40045637033952275,-0.4526129394531253,94.66667175292969,37.987292306087,0.13012308023942434,9,-0.22666645050048828,-0.23833370208740234,-0.5200002193450928,-0.8033332824707031,0.3600006103515625,4,0.05796112559451827,1.7619073569482036,9.743332862854004,-1.7037082169934779,9.649999618530273,-2.3571822696338995,9.529999732971193,0.05796112559451827
9047,2016-09-19,9.756667137145996,9.863332748413086,9.733332633972168,9.81999969482422,13695000.0,-0.002045636291310493,-1.3636048376609302,-0.9499892711537352,61.04219260706469,55.95659076446286,-0.1954131581343148,-0.26350671619823984,-0.32495095452099676,-0.7616508410782163,11.597173268661349,0.13000011444091797,0.051361622933228546,0.24033379554748535,-0.042450036055777574,0.5231176271507483,0.098941879745853,0.3817257113491177,-0.40385666052246094,72.88156551635527,14.965437190506634,0.1413919158016317,9,-0.1766672134399414,-0.18833446502685547,-0.4608337879180908,-0.7833337783813477,0.5266656875610369,0,0.05944652159935382,2.000007947293549,9.776666641235352,1.7619073569482036,9.743332862854004,-1.7037082169934779,9.649999618530273,0.05944652159935382
9048,2016-09-20,9.699999809265137,9.84333324432373,9.696666717529297,9.833333015441896,17613300.0,-0.00580806202408124,-1.0952452316076293,2.1052869339998788,57.45718962477967,55.5216342477802,-0.09782215964278329,-0.2000306277274735,-0.24770235497333992,-0.7029329199928434,11.374000296293339,0.1466665267944336,0.06583604460980652,0.1728331089019779,-0.1210121402472204,0.4666783580511762,0.02591048432737786,0.31975573347657793,-0.3063475508984368,56.637203991259945,-0.0556752623488137,0.1469226245745992,9,-0.11999988555908203,-0.1316671371459961,-0.3816666603088379,-0.7266664505004883,0.4266672134399414,1,0.06597941813477615,-1.3636048376609302,9.756667137145996,2.000007947293549,9.776666641235352,1.7619073569482036,9.743332862854004,0.06597941813477615
9049,2016-09-21,9.903332710266113,9.920000076293944,9.736666679382324,9.74666690826416,20013600.0,0.020962155154555795,-1.0754771981343727,-1.1749946355768386,65.92422437028883,56.64821018700931,-0.2839894829315792,-0.39250931253869936,-0.43142799188984426,-0.902479808692755,11.045894936067405,0.22000026702880682,0.0884786843952341,0.3564993858337395,0.018203485507449102,0.69479528616003,0.1873514356705943,0.5256473359968847,-0.4721060126957024,95.09783572125843,34.695876383430736,0.16914795016314482,9,-0.2949991226196289,-0.30666637420654297,-0.5299990177154541,-0.9299993515014648,0.20000076293945312,2,0.04577588857590875,-1.0952452316076293,9.699999809265137,-1.3636048376609302,9.756667137145996,2.000007947293549,9.776666641235352,0.04577588857590875
9050,2016-09-22,9.856666564941406,10.036666870117188,9.853333473205566,9.983332633972168,16092300.0,-0.004712165761767362,-1.7500232459999,-0.8085112858847305,65.34215429311274,59.59810393784196,-0.22900725326859472,-0.33437082685167496,-0.3780802613046781,-0.8528460414491832,10.890572755409684,0.1833333969116211,0.11319640627932515,0.2916665554046638,-0.07256105429624782,0.6558941651055754,0.10955275055420799,0.4737803602551196,-0.3765625294986421,56.451598017590655,-7.322385680591005,0.18211380485045547,9,-0.18666648864746094,-0.20166683197021484,-0.4458332061767578,-0.8833332061767578,0.23666667938232422,3,0.026039856556028917,-1.0754771981343727,9.903332710266113,-1.0952452316076293,9.699999809265137,-1.3636048376609302,9.756667137145996,0.026039856556028917
9051,2016-09-23,9.880000114440918,9.903332710266113,9.773332595825195,9.793333053588867,14987100.0,0.002367286074432595,-1.0526121622333817,-0.6842168665627659,66.44736346775957,61.123053041608394,-0.1798012102954143,-0.33303725561192365,-0.4033499678897208,-0.8685753603153668,11.351338437550558,0.13000011444091797,0.11336889600195299,0.28850011825561594,-0.08681688757119055,0.6638171240824224,0.10084161534221181,0.4761586211690201,-0.333108538837223,53.921563127601566,-13.995895332848995,0.18765850291340352,9,-0.12666654586791992,-0.2133331298828125,-0.4741668701171875,-0.9066667556762695,0.28999996185302557,4,0.021929875787782827,-1.7500232459999,9.856666564941406,-1.0754771981343727,9.903332710266113,-1.0952452316076293,9.699999809265137,0.021929875787782827
9052,2016-09-26,9.903332710266113,9.976667404174805,9.796667098999023,9.8100004196167,20652000.0,0.0023615987403777794,-2.0000317894268367,1.0769061478701982,67.2451190366106,62.95667121219391,-0.16627339284926812,-0.3335676451274203,-0.4226921604200857,-0.882121556731196,11.9986040366034,0.18000030517578125,0.11865545842321268,0.2864994049072269,-0.10162498923268082,0.6746237990471347,0.09243720783727305,0.4805616019771808,-0.2976680993207985,60.784088231664214,-11.35868434411826,0.19406219706995384,9,-0.14166593551635742,-0.2366657257080078,-0.4391663074493408,-0.9299993515014648,0.23333454132080078,0,0.023561214002122632,-1.0526121622333817,9.880000114440918,-1.7500232459999,9.856666564941406,-1.0754771981343727,9.903332710266113,0.023561214002122632
9053,2016-09-27,9.873332977294922,9.966667175292967,9.863332748413086,9.920000076293944,15769800.0,-0.0030292562967305647,-2.0999914170456937,-0.5000102180532374,60.09974350650511,63.478609087305905,-0.09213966368006865,-0.2856602795240395,-0.38843102896965576,-0.8417186125634206,12.124558465659954,0.10333442687988104,0.1746820668762279,0.23583302497863734,-0.1610484480796721,0.6327144980369468,0.0373922884494835,0.4342737615077912,-0.21594809524898295,45.55540367418691,-22.247129263862696,0.19844073652915448,9,-0.06499958038330078,-0.2066659927368164,-0.44750022888183594,-0.8999996185302734,0.3733339309692383,1,0.04152598199158897,-2.0000317894268367,9.903332710266113,-1.0526121622333817,9.880000114440918,-1.7500232459999,9.856666564941406,0.04152598199158897
9054,2016-09-28,10.00333309173584,10.016667366027832,9.866666793823242,9.920000076293944,13267200.0,0.013166791268953482,1.7272443538948372,-1.785690930641378,62.441327166235645,63.30013623029061,-0.1863447422892346,-0.39606232224740445,-0.510744465337595,-0.9610926413692535,12.339828928150569,0.15000057220458984,0.1978644942022072,0.34049983024597097,-0.08236264606650678,0.7633623065584487,0.1290685920897321,0.5519310684022098,-0.3004343711213515,87.34164837791442,22.290007733343487,0.21143123815623924,9,-0.17333316802978516,-0.3366661071777344,-0.5941667556762695,-1.0299997329711914,0.3733339309692383,2,0.012329283633585097,-2.0999914170456937,9.873332977294922,-2.0000317894268367,9.903332710266113,-1.0526121622333817,9.880000114440918,0.012329283633585097
9055,2016-09-29,9.99666690826416,10.076666831970217,9.93000030517578,10.020000457763672,21440400.0,-0.0006663962311909133,1.1463452077736258,-0.28000366212333894,82.60870337840791,65.40089082786275,-0.15641247767267608,-0.3631210847917341,-0.49974929108133637,-0.942081316739408,12.896534775425984,0.14666652679443715,0.22936504380048817,0.30533366203308177,-0.12723168922294725,0.7378990132891108,0.08905098640506637,0.5216163376610972,-0.2537160097093487,73.62647727379866,0.3319387032336465,0.21628267562801454,9,-0.1100001335144043,-0.309999942779541,-0.5875005722045898,-1.0233335494995117,0.3100004196166992,3,0.010670212974009052,1.7272443538948372,10.00333309173584,-2.0999914170456937,9.873332977294922,-2.0000317894268367,9.903332710266113,0.010670212974009052
9056,2016-09-30,10.166666984558104,10.199999809265137,10.00333309173584,10.053333282470703,21422700.0,0.017005675777133966,1.185193623074763,-4.857113663301514,81.0169537551681,67.62030873320758,-0.29644786744805884,-0.4977334329027059,-0.6603468366727672,-1.1013900158860164,14.311765162635886,0.20333290100097656,0.25071652454124305,0.43666706085204865,-0.021250825639791415,0.8945849473438887,0.2077081176061295,0.6656260040979678,-0.376995855325136,91.73565052905317,17.468961785776912,0.22895894324591992,9,-0.2183337211608869,-0.4183335304260236,-0.7575006484985334,-1.1933336257934553,0.5166664123535156,4,-0.007213154551610423,1.1463452077736258,9.99666690826416,1.7272443538948372,10.00333309173584,-2.0999914170456937,9.873332977294922,-0.007213154551610423
9057,2016-10-03,10.143333435058594,10.166666984558104,10.076666831970217,10.109999656677246,12856800.0,-0.002295103157696654,1.249979138603132,0.2941206169691814,81.29258088970165,70.26868554042113,-0.23747016571277513,-0.436668953066512,-0.629192454050866,-1.0648374903595972,15.664609181010917,0.09000015258788707,0.2520782476795844,0.37516684532165456,-0.08714601146340151,0.8374797021067106,0.14401041692912742,0.6063232737141817,-0.2880097170204792,83.16842340823916,7.315683106394303,0.23115642839252798,10,-0.17500019073486328,-0.39499998092651367,-0.7341670989990234,-1.1700000762939453,0.546666145324707,0,0.002628982021155135,1.185193623074763,10.166666984558104,1.1463452077736258,9.99666690826416,1.7272443538948372,10.00333309173584,0.002628982021155135
9058,2016-10-04,10.05666732788086,10.220000267028807,10.050000190734863,10.15999984741211,17589300.0,-0.008544144558847777,-1.9142838458645697,-3.099934197350728,71.47897043268028,70.88587954735351,-0.10604162202429812,-0.31219045683298674,-0.5343692999298355,-0.9634593286368585,17.39014296629156,0.17000007629394354,0.25100786654928875,0.25433402061462473,-0.18557611279605268,0.6942441540253022,0.034378953909286025,0.47428908731996344,-0.14619543524642076,53.773714766921465,-20.47747036817311,0.21995506670533868,10,-0.06000089645385742,-0.29833364486694336,-0.6475009918212891,-1.083333969116211,1.2366657257080078,1,0.007954913998623026,1.249979138603132,10.143333435058594,1.185193623074763,10.166666984558104,1.1463452077736258,9.99666690826416,0.007954913998623026
9059,2016-10-05,10.236666679382324,10.256667137145996,10.079999923706056,10.119999885559082,15875100.0,0.017898509081874403,1.2553111189568675,-1.1290423803898406,73.87104693380694,71.83353428520843,-0.26125927136698124,-0.4662122227037244,-0.7077128798092414,-1.1253151721589632,18.22246004679781,0.19999980926513672,0.2626529215968443,0.40266671180725133,-0.06709546602832361,0.8724288896428263,0.16778562288946475,0.6375478007250379,-0.27047967935689954,93.8774139868919,21.174775984972115,0.23488108891778708,10,-0.22166681289672852,-0.45999956130981445,-0.8275003433227539,-1.2633333206176758,1.2733335494995117,2,0.0009769028527595314,-1.9142838458645697,10.05666732788086,1.249979138603132,10.143333435058594,1.185193623074763,10.166666984558104,0.0009769028527595314
9060,2016-10-06,10.353333473205566,10.386667251586914,10.199999809265137,10.260000228881836,39908400.0,0.0113969515153034,1.3333313465217884,0.7999983651315252,75.8209661399241,72.8750456932267,-0.3353282212855486,-0.5559912869540664,-0.8107505470340755,-1.223561315180131,19.000076013117045,0.18666744232177734,0.2902135541815607,0.4841668128967278,-0.030733408149341557,0.9990670339427972,0.22671670237369312,0.7416169234197625,-0.32905044575602815,91.30425047579953,20.496732790566114,0.25745011052303457,10,-0.26166629791259766,-0.5116662979125977,-0.9300003051757812,-1.380000114440918,1.1733331680297852,3,0.002253723359717741,1.2553111189568675,10.236666679382324,-1.9142838458645697,10.05666732788086,1.249979138603132,10.143333435058594,0.002253723359717741
9061,2016-10-07,10.350000381469727,10.383333206176758,10.273332595825195,10.32333278656006,31774800.0,-0.0003219341620228633,1.3571581840661306,0.28572450366311564,76.9697537173876,73.95556065775746,-0.2886712691753033,-0.49508210437381095,-0.7950505067063691,-1.2026511999177938,21.231868776127794,0.1100006103515625,0.2881830639238725,0.4281670570373528,-0.054653689533333605,0.9109878036080392,0.1867566837520087,0.6695774303226969,-0.2700004577636701,89.10886321210353,17.796851387206615,0.2414103732853432,10,-0.22500038146972656,-0.5083332061767578,-0.9266672134399414,-1.3766670227050781,1.243332862854004,4,-0.004186768308380828,1.3333313465217884,10.353333473205566,1.2553111189568675,10.236666679382324,-1.9142838458645697,10.05666732788086,-0.004186768308380828
9062,2016-10-10,10.276666641235352,10.436667442321776,10.256667137145996,10.366666793823242,27707700.0,-0.007085385268745359,-1.76925334154963,-3.374888245181357,75.8209661399241,75.7023631725818,-0.17523920734791787,-0.38476945140923746,-0.7097320480176741,-1.1137448037420228,23.523129587701337,0.18000030517577947,0.2903731006454606,0.3188333511352539,-0.15665884269740005,0.7943255449679079,0.08108725421892693,0.5565794480515809,-0.1353332519531243,58.62054507337553,-13.946779476943298,0.23774609691632706,10,-0.1249995231628418,-0.40999937057495117,-0.8591666221618652,-1.3033332824707031,1.2333335876464844,0,0.03957185436418742,1.3571581840661306,10.350000381469727,1.3333313465217884,10.353333473205566,1.2553111189568675,10.236666679382324,0.03957185436418742
9063,2016-10-11,10.15666675567627,10.273332595825195,10.103333473205566,10.270000457763672,29701800.0,-0.011676926940257015,1.8333664475827922,1.2592612215487644,62.25812763145513,75.68200766871729,-0.012093586809752921,-0.22705530071810465,-0.5759933671528117,-0.9776474987042896,25.3945341969811,0.17333316802978516,0.2873067494374304,0.1675001144409176,-0.27038921114385417,0.6053894400256894,-0.051444548351469166,0.3864447772333044,0.28000068664550604,21.4953221049589,-46.230041400606055,0.2189446627923861,10,0.02666711807250799,-0.28999948501586914,-0.7391667366027832,-1.183333396911621,1.1333332061767578,1,0.05251061569081883,-1.76925334154963,10.276666641235352,1.3571581840661306,10.350000381469727,1.3333313465217884,10.353333473205566,0.05251061569081883
9064,2016-10-12,10.06999969482422,10.146666526794434,10.036666870117188,10.143333435058594,37182600.0,-0.008533021997951584,1.7499940395298381,0.6470603084845727,59.93789261375262,73.16302869486671,0.09501664004755028,-0.11310870281528373,-0.4720129402362385,-0.8766605895165256,26.61799860505576,0.11999988555908203,0.27974010391429793,0.0598330497741717,-0.3488820747956751,0.4685481743440185,-0.14452451251075082,0.2641906120590942,0.36666774749755504,8.333194256028289,-58.30588663351715,0.20435756228492333,10,0.15000057220458807,-0.20333242416382014,-0.6533329486846942,-1.096666336059572,1.25,2,0.12148295887172833,1.8333664475827922,10.15666675567627,-1.76925334154963,10.276666641235352,1.3571581840661306,10.350000381469727,0.12148295887172833
9065,2016-10-13,10.383333206176758,10.42666721343994,10.08666706085205,10.210000038146973,45017400.0,0.031115543281851732,1.6153738936511477,-2.363620994590153,68.45966967389208,71.76777490805826,-0.17623297417022776,-0.3963580746886066,-0.7698379635354122,-1.1724294848423735,28.07115757311458,0.3566675186157191,0.30014894578221885,0.341166543960572,-0.07962250058540832,0.7619555885065523,0.13077202168758184,0.5515610662335622,-0.3466663360595703,86.66646003752741,17.65784123824028,0.2103945222729904,10,-0.1466660499572754,-0.5166659355163574,-0.9591665267944336,-1.4099998474121094,0.9499998092651367,3,0.10850725873218203,1.7499940395298381,10.06999969482422,1.8333664475827922,10.15666675567627,-1.76925334154963,10.276666641235352,0.10850725873218203
9066,2016-10-14,10.34333324432373,10.576666831970217,10.33666706085205,10.483332633972168,29778000.0,-0.003852323821143755,-2.1304639880582394,-0.8076895567060791,65.94205803042647,70.0621612570277,-0.12129272475046804,-0.3285743393735334,-0.7128626937930633,-1.1142804999986424,29.611141884234765,0.23999977111816584,0.3072317805589808,0.27283325195312536,-0.148994036758074,0.6946605406643247,0.06191960759752568,0.483746896308725,-0.30666637420654297,56.790073309302905,-12.711182088407092,0.2109136443556001,10,-0.0366663932800293,-0.40666627883911133,-0.8791663646697998,-1.369999885559082,1.193333625793457,4,0.11440542124667763,1.6153738936511477,10.383333206176758,1.7499940395298381,10.06999969482422,1.8333664475827922,10.15666675567627,0.11440542124667763
9067,2016-10-17,10.33666706085205,10.399999618530273,10.273332595825195,10.34333324432373,19760700.0,-0.0006444908342615463,1.111135836220873,0.0476158038147139,67.07620800988644,69.57296543227282,-0.09422711585501453,-0.2911557988045157,-0.6951813134204876,-1.0912890805928335,30.766394614645105,0.12666702270507812,0.29476882742233634,0.23716707229614187,-0.17341418291791832,0.6477483275102021,0.03187644468911088,0.44245769990317285,-0.278400192260742,55.555594801414784,-16.27344452061827,0.20529062760703012,10,-0.03000020980834961,-0.3966670036315918,-0.8641672134399414,-1.330000400543213,1.3366661071777344,0,0.12157363452587511,-2.1304639880582394,10.34333324432373,1.6153738936511477,10.383333206176758,1.7499940395298381,10.06999969482422,0.12157363452587511
9068,2016-10-18,10.34000015258789,10.483332633972168,10.31666660308838,10.449999809265137,20653500.0,0.0003224532352854581,-1.1276502492741176,16.501144492131615,63.685668584613964,68.44125672680693,-0.05938815077431059,-0.2572738294881951,-0.6856214657361974,-1.0778457025244421,32.34236851852585,0.1666660308837873,0.27581212130998267,0.20850014686584473,-0.1694445741146513,0.5864448678463408,0.019527786375595824,0.39747250735609363,-0.26099728546142487,56.17283405535885,-13.128280999680143,0.18897236049024838,10,-0.03333330154418945,-0.3166666030883789,-0.8675003051757812,-1.2300000190734863,1.303333282470705,1,0.11315281035088942,1.111135836220873,10.33666706085205,-2.1304639880582394,10.34333324432373,1.6153738936511477,10.383333206176758,0.11315281035088942
9069,2016-10-19,10.356666564941406,10.43000030517578,10.170000076293944,10.170000076293944,18733800.0,0.0016118386951227137,-1.7857193946886571,-1.696973375063956,64.51612903225815,67.18516371484405,-0.06396957515085155,-0.25111081845530947,-0.6865713524335568,-1.078053878032378,33.25260580136607,0.26000022888183594,0.25891578490470835,0.2024998664855957,-0.17219006653022362,0.577189799501415,0.015154899977686043,0.38984483299350536,-0.2577571392211908,55.101965348519265,-13.088069592140776,0.18734496650790977,10,-0.04999971389770508,-0.3249998092651367,-0.8841667175292969,-1.246666431427002,1.3733329772949219,2,0.09011909295902898,-1.1276502492741176,10.34000015258789,1.111135836220873,10.33666706085205,-2.1304639880582394,10.34333324432373,0.09011909295902898
9070,2016-10-20,10.113332748413086,10.313332557678224,10.07333278656006,10.276666641235352,41076300.0,-0.023495380004994626,1.0281751436561297,-0.87500383173081,47.96950757699539,63.96291414368937,0.1583970940963333,0.01310985367357631,-0.42723056387458236,-0.822383803302511,33.45269801912584,0.2833337783813459,0.2560785451366101,-0.05366725921630788,-0.4021169984264734,0.29478247999385765,-0.22789212882139154,0.12055761038877577,0.4633340835571307,7.947001045882053,-54.89912735104626,0.17422486960508307,10,0.19333410263061523,-0.034999370574949396,-0.6058330535888672,-0.9899997711181641,1.4433345794677734,3,0.1193144709492997,-1.7857193946886571,10.356666564941406,-1.1276502492741176,10.34000015258789,1.111135836220873,10.33666706085205,0.1193144709492997
9071,2016-10-21,10.096667289733887,10.130000114440918,10.013333320617676,10.039999961853027,22243200.0,-0.0016478701031382714,-1.1212026633374947,-0.34694163533176076,48.214302657325504,60.895507090067305,0.15125416997404528,0.04937102538238136,-0.3952814352388998,-0.792236044355981,34.12973787192733,0.11666679382324219,0.23396729890090207,-0.08116607666015696,-0.40462186323063776,0.24228970991032384,-0.24289396994539736,0.08056181662508344,0.46993286132812706,17.730657630420225,-40.787353787494624,0.16172789328524007,10,0.1983327865600586,0.0033326148986816406,-0.5675010681152344,-0.9733343124389648,1.5033330917358398,4,0.12248256679364178,1.0281751436561297,10.113332748413086,-1.7857193946886571,10.356666564941406,-1.1276502492741176,10.34000015258789,0.12248256679364178
9072,2016-10-24,10.136667251586914,10.233332633972168,10.126667022705078,10.186667442321776,26415900.0,0.003961699509866801,-2.0475606599365133,-0.8823460114439269,53.17460437600855,59.88622672835101,0.09980212494618002,0.02924774641951977,-0.4190029040212142,-0.8194487239335011,34.646011460364114,0.13666534423828125,0.19721400082712037,-0.052832841873168945,-0.35039631807283556,0.24473063432649766,-0.20161457997300225,0.09594889622666436,0.407802226257326,26.241300245520765,-31.518724741994273,0.1487817380998333,10,0.15833282470703125,-4.76837158203125e-07,-0.5925006866455078,-1.0133342742919922,1.8000001907348615,0,0.138112417403373,-1.1212026633374947,10.096667289733887,1.0281751436561297,10.113332748413086,-1.7857193946886571,10.356666564941406,0.138112417403373
9073,2016-10-25,10.283332824707033,10.34000015258789,10.053333282470703,10.106666564941406,26910900.0,0.014468815980632987,-1.0235344804372997,-3.5333117167981163,51.902155955563956,58.993367099663395,-0.03018009501113106,-0.08972710863834799,-0.5468127995469576,-0.9535152581193724,35.32930667971591,0.2866668701171875,0.16098743359366452,0.07333273887634384,-0.1866356999421992,0.3333011776948869,-0.05665148053292768,0.20331695828561536,0.23989120684814402,64.79983154309798,11.1288817785357,0.12998421940927138,10,0.011667251586912286,-0.14666604995727717,-0.7091665267944354,-1.0516662597656268,1.9233341217040998,1,0.13517021835402399,-2.0475606599365133,10.136667251586914,-1.1212026633374947,10.096667289733887,1.0281751436561297,10.113332748413086,0.13517021835402399
9074,2016-10-26,10.126667022705078,10.276666641235352,10.113332748413086,10.263333320617676,26519400.0,-0.015234924773177116,1.0000116776728734,-0.773584600103637,41.05261810595297,55.948139147670155,0.15127777145712074,0.08079470559444246,-0.37229315774959915,-0.7842883727371888,35.813123931418,0.1700000762939471,0.12550850906558253,-0.08949975967407298,-0.3342314661130761,0.15523194676493013,-0.21186561289357542,0.032866093545429464,0.37616138041259894,34.69397287868393,-13.629343643004852,0.12236585321950169,10,0.1683330535888672,0.029999732971191406,-0.5525007247924805,-0.8500008583068848,2.0333328247070312,2,0.149769554874569,-1.0235344804372997,10.283332824707033,-2.0475606599365133,10.136667251586914,-1.1212026633374947,10.096667289733887,0.149769554874569
9075,2016-10-27,10.103333473205566,10.153332710266113,10.07333278656006,10.133333206176758,17815800.0,-0.002304168730658862,1.285753211896569,0.21951083353686193,40.41447858490251,53.111741431500825,0.14607816549881925,0.11861039663101636,-0.33326547422134034,-0.7482422255682977,35.95555562154984,0.07999992370605291,0.11744918966631701,-0.11816663742065359,-0.34688246283097435,0.11054918798966717,-0.23252455012581486,-0.0038087247154923176,0.37991512661211146,27.551053177047603,-14.968202205795482,0.11435791270516071,10,0.14499950408935547,0.07166624069213867,-0.5008335113525391,-0.7249999046325684,2.0733337402343732,3,0.16100290793575645,1.0000116776728734,10.126667022705078,-1.0235344804372997,10.283332824707033,-2.0475606599365133,10.136667251586914,0.16100290793575645
9076,2016-10-28,10.09333324432373,10.226667404174805,10.00333309173584,10.07333278656006,20961900.0,-0.000989794992747428,-1.7916815678420714,-0.6666878596178318,42.5067920218592,50.38180632172001,0.1306229372342127,0.12947310558698355,-0.3126292809477391,-0.7282793607291822,35.690709162985925,0.22333431243896484,0.11853605315489801,-0.12450017929077184,-0.35919061091143867,0.11019025232989499,-0.24184539510110525,-0.0071549634804384254,0.3711187443259476,26.732687290557784,-13.181870567127092,0.1173452158103336,10,0.14999961853027344,0.08166646957397461,-0.4308333396911621,-0.6149997711181641,1.9233341217041016,4,0.14498026054773083,1.285753211896569,10.103333473205566,1.0000116776728734,10.126667022705078,-1.0235344804372997,10.283332824707033,0.14498026054773083
9077,2016-10-31,10.170000076293944,10.286666870117188,10.126667022705078,10.153332710266113,17608800.0,0.007595789231801042,-3.57150642379324,0.8333492275414691,50.564972436327885,48.92395119413268,0.031098491012791385,0.05787372057038098,-0.37754998269498863,-0.7947027305185852,35.49177185894939,0.19333362579345703,0.07914952307015177,-0.049166679382325995,-0.2823733052389148,0.1840399464742628,-0.1657699923106204,0.0674366335459684,0.2667847785409041,49.504986955449716,6.960595074340475,0.11660331292829454,10,0.04666662216186701,0.016666889190675604,-0.4599997997283918,-0.6916666030883771,2.2066669464111346,0,0.14060966513747464,-1.7916815678420714,10.09333324432373,1.285753211896569,10.103333473205566,1.0000116776728734,10.126667022705078,0.14060966513747464
9078,2016-11-01,10.136667251586914,10.25333309173584,10.050000190734863,10.213333129882812,19679700.0,-0.0032775638600758272,1.5957534880323359,-4.59975968415681,52.95862846540345,47.63978446448215,0.03638121532169336,0.10277665124885793,-0.33025202026439615,-0.749779232907688,34.88002368191331,0.20333290100097656,0.04328077173956579,-0.08649950027465891,-0.3105344711739306,0.1375354706246128,-0.19851698572429477,0.025517985174976943,0.2741104974619937,47.059041323204205,0.17943151494925758,0.11201748544963577,11,0.03499937057495117,0.08333253860473633,-0.4225003719329834,-0.5416674613952637,2.2699995040893555,1,0.17757317529122485,-3.57150642379324,10.170000076293944,-1.7916815678420714,10.09333324432373,1.285753211896569,10.103333473205566,0.17757317529122485
9079,2016-11-02,10.24666690826416,10.296667098999023,10.143333435058594,10.17666721343994,32578200.0,0.010851659026296367,-1.2438976735098322,-0.9130488866774706,42.59926604632812,47.043090961074675,-0.10154091554907829,-0.006783176958155224,-0.4255801105299142,-0.8464196324208331,34.151747639909644,0.15999984741210938,0.0067403514831987366,0.02300014495849645,-0.201206260397079,0.2472065503140719,-0.08910305771929039,0.1351033476362833,0.13966416134596393,82.95451959308544,39.409562950376056,0.11210320267778728,11,-0.07500028610229492,-0.02500009536743164,-0.5091667175292969,-0.6516671180725098,2.176666259765625,2,0.19128171684454687,1.5957534880323359,10.136667251586914,-3.57150642379324,10.170000076293944,-1.7916815678420714,10.09333324432373,0.19128171684454687
9080,2016-11-03,10.376667022705078,10.403332710266113,10.213333129882812,10.286666870117188,36024300.0,0.01268706356952709,1.6511903336127856,1.285722070844654,51.64476501407459,47.42425344515791,-0.21261783227382303,-0.14223819661789072,-0.5385582287235309,-0.9611044592179816,33.0530349060511,0.18999958038330078,-0.02108207929687822,0.1518335819244392,-0.07543571530736592,0.3791028791562443,0.03819893330853574,0.26546823054034263,-0.3733339309692383,93.3335717521398,49.33810716012866,0.11363464861590283,11,-0.17333412170410156,-0.12333345413208008,-0.628333568572998,-0.7816672325134277,1.9633331298828125,3,0.1718598872648549,-1.2438976735098322,10.24666690826416,1.5957534880323359,10.136667251586914,-3.57150642379324,10.170000076293944,0.1718598872648549
9081,2016-11-04,10.30666732788086,10.460000038146973,10.30666732788086,10.313332557678224,28010700.0,-0.006745874631136628,-45.0097295750465,-0.07405798330015113,48.606818824000435,46.91672171715701,-0.12258845991337708,-0.07973965215617795,-0.44737824230750967,-0.8760410377354901,31.968256514102027,0.15333271026611328,-0.05530292387592084,0.08400053977966238,-0.13903118716562268,0.30703226672494743,-0.027515323692981042,0.1955164032523058,-0.2953342437744144,62.601764065538376,19.239565934304267,0.11151586347264289,11,-0.07500076293945312,-0.01666736602783203,-0.5200004577636719,-0.6916675567626953,2.0399999618530273,4,0.18143594103406158,1.6511903336127856,10.376667022705078,-1.2438976735098322,10.24666690826416,1.5957534880323359,10.136667251586914,0.18143594103406158
9082,2016-11-07,10.68333339691162,10.6899995803833,10.43333339691162,10.43333339691162,31865100.0,0.03654586463772147,-1.0533294677734517,-37.50808413219776,61.83911009444028,48.02082773258771,-0.4621556978305499,-0.4473110266628364,-0.7995548548959217,-1.235513050476941,30.897797895155975,0.3833322525024414,-0.03660956895519618,0.4403332710266099,0.1369110999112486,0.7437554421419712,0.28862218546892926,0.5920443565842906,-0.654053634643553,98.95840783921008,54.85310741973271,0.1517110855576809,11,-0.336667060852049,-0.336667060852049,-0.8350000381469709,-1.0066671371459943,1.47666645050049,0,0.1248050509686105,-45.0097295750465,10.30666732788086,1.6511903336127856,10.376667022705078,-1.2438976735098322,10.24666690826416,0.1248050509686105
9083,2016-11-08,10.6899995803833,10.713333129882812,10.543333053588867,10.686667442321776,31767300.0,0.0006239797284253168,5.800106813153277,0.013328552246100855,61.57409706976082,50.3009920618997,-0.45267320788525467,-0.43423609646421113,-0.7831909414917391,-1.2264750175783696,31.190902234547924,0.1700000762939453,-0.014301797237097347,0.4203328132629398,0.06037910789006773,0.7802865186358119,0.24035596057650466,0.600309665949375,-0.6210766290283196,95.90639263294561,50.994785737762584,0.17997685268643582,11,-0.3316664695739746,-0.3316664695739746,-0.8316662311553955,-1.0133333206176758,1.5333337783813477,1,0.1577799353160778,-1.0533294677734517,10.68333339691162,-45.0097295750465,10.30666732788086,1.6511903336127856,10.376667022705078,0.1577799353160778
9084,2016-11-09,11.293333053588867,11.42666721343994,10.796667098999023,10.800000190734863,71259000.0,0.05643905490068635,-1.5200052642922603,148.05294791062514,82.77786961331587,55.008035509501184,-0.9757187055986556,-0.9920861415244921,-1.357190763107683,-1.8117670780448627,32.55349618777321,0.7366676330566388,0.015375683512457883,0.9624996185302734,0.3915096778842546,1.5334895591762923,0.677004648207264,1.2479945888532828,-1.1728572879516594,89.01092768611781,37.79500070263597,0.28549497032300925,11,-0.5783329010009766,-0.5783329010009766,-1.4158329963684082,-1.6066665649414062,0.7200002670288086,2,0.09858327004122147,5.800106813153277,10.6899995803833,-1.0533294677734517,10.68333339691162,-45.0097295750465,10.30666732788086,0.09858327004122147
9085,2016-11-10,11.510000228881836,11.583333015441895,11.313332557678224,11.353333473205565,46715400.0,0.019185405607436312,-1.2816754981564877,0.31756805084893563,85.33337402349571,59.76654462079412,-1.0860791960624034,-1.1805456236635958,-1.539145154314232,-2.0069804955680848,32.9572603166451,0.28999996185302734,0.04574794666110016,1.1228334426879876,0.34513787835768817,1.900529007018287,0.7339856605228388,1.5116812248531364,-1.2589053184643557,94.25591309654801,37.20135811414649,0.38884778216514965,11,-0.693333625793457,-0.7166671752929688,-1.6141667366027832,-1.8050003051757812,0.5666666030883789,3,0.07935125290928657,-1.5200052642922603,11.293333053588867,5.800106813153277,10.6899995803833,-1.0533294677734517,10.68333339691162,0.07935125290928657
9086,2016-11-11,11.526666641235352,11.536666870117188,11.353333473205565,11.403332710266113,37266000.0,0.0014479940940135272,1.558121585926557,0.7872374099843468,85.16024165790989,63.61046342319212,-0.9812327379304016,-1.1636764805897286,-1.5191148032856638,-2.0014526427644093,32.916667679739454,0.18333339691162287,0.11091164702579093,1.0803331851959221,0.1513412017695419,2.0093251686223024,0.6158371934827329,1.5448291769091114,-1.1157031582149415,95.07248756491208,32.71079021730378,0.4644959917131897,11,-0.7100000381469727,-0.7333335876464844,-1.5599994659423828,-1.756666660308838,0.6800003051757812,4,0.07056103352923637,-1.2816754981564877,11.510000228881836,-1.5200052642922603,11.293333053588867,5.800106813153277,10.6899995803833,0.07056103352923637
9087,2016-11-14,11.59333324432373,11.706666946411133,11.516667366027832,11.57333278656006,33306900.0,0.005783684491220242,-1.8500371938658733,0.16216508795668383,84.5343189878102,67.11887348123733,-0.921692934150915,-1.1925102524648477,-1.5471235249355697,-2.0477070633048946,33.42124425030982,0.18999958038330078,0.18847456631433346,1.084166479110717,0.02546863928039933,2.142864318941035,0.5548175591955591,1.613515399025875,-1.041685417412742,90.25785264345278,27.039461475425895,0.5293489199151586,11,-0.6683330535888672,-0.7383332252502441,-1.609999656677246,-1.8233332633972168,0.573333740234375,0,0.06497993541063773,1.558121585926557,11.526666641235352,-1.2816754981564877,11.510000228881836,-1.5200052642922603,11.293333053588867,0.06497993541063773
9088,2016-11-15,11.510000228881836,11.59000015258789,11.326666831970215,11.550000190734865,29040900.0,-0.007188011737926714,3.3888928625356636,-1.9999523173758147,87.93421420135559,72.15608994290704,-0.6962881964225147,-1.0719910368219665,-1.4250889885622549,-1.9373201154309374,33.29664262246667,0.2666664123535156,0.26956025521667293,0.942333459854126,-0.20277977945890768,2.0874466991671596,0.36977684019760915,1.5148900795106428,-0.7966497252408278,78.38826917514494,11.084127753026891,0.5725566196565167,11,-0.5500001907348633,-0.6550002098083496,-1.5008330345153809,-1.7150001525878906,0.7199993133544922,1,0.056472598228038295,-1.8500371938658733,11.59333324432373,1.558121585926557,11.526666641235352,-1.2816754981564877,11.510000228881836,0.056472598228038295
9089,2016-11-16,11.289999961853027,11.493332862854006,11.276666641235352,11.493332862854006,36631200.0,-0.019113836894352643,1.131147694761014,5.08332737286299,79.3729539658245,75.23699982643481,-0.34947872174968175,-0.8205527696252002,-1.1755604192423839,-1.6847772413565991,34.09094017352435,0.23333358764648438,0.3358196958452879,0.6756665229797356,-0.508642217472568,1.8599752634320392,0.0835121527535847,1.2678208932058865,-0.4375851562242019,3.1007700360178134,-66.37197257079131,0.5921543702261517,11,-0.28333282470703125,-0.434999942779541,-1.2649993896484375,-1.494999885559082,0.9266672134399396,2,0.0826690345496186,3.3888928625356636,11.510000228881836,-1.8500371938658733,11.59333324432373,1.558121585926557,11.526666641235352,0.0826690345496186
9090,2016-11-17,11.31999969482422,11.363332748413086,11.263333320617676,11.303333282470705,32843700.0,0.0026571951348588474,-1.0689607545233153,-0.08196613667276323,80.06538285151704,78.7323958294922,-0.2588114124797247,-0.7963460014124752,-1.1765788602883465,-1.6850294231937948,35.5130251855425,0.09999942779541016,0.41038116508137357,0.6453329086303725,-0.5543556546707631,1.8450214719315081,0.0454886269798056,1.2451771902809394,-0.3479895894858718,12.781880486761189,-59.53202074013196,0.5998442816505676,11,-0.24999952316284357,-0.4649996757507342,-1.276665925979616,-1.5249996185302752,0.966667175292967,3,0.061248555166522056,1.131147694761014,11.289999961853027,3.3888928625356636,11.510000228881836,-1.8500371938658733,11.59333324432373,0.061248555166522056
9091,2016-11-18,11.333333015441895,11.380000114440918,11.273332595825195,11.296667098999025,26159400.0,0.0011778552099934725,-1.5599716191936648,2.199988555733471,79.42666582395869,80.68656868832758,-0.12426477263645275,-0.7507736357417478,-1.1487877172857281,-1.6713226438101678,37.3872625033198,0.10666751861572266,0.49872402669080174,0.5968329429626458,-0.6048974550477588,1.7985633409730504,-0.004032256042556526,1.197698141967848,-0.25847095235335615,15.789394431549534,-56.95552840972508,0.600865199005202,11,-0.20833301544189453,-0.4783329963684082,-1.2816658020019531,-1.5383329391479492,0.8400001525878906,4,0.0655882797686711,-1.0689607545233153,11.31999969482422,1.131147694761014,11.289999961853027,3.3888928625356636,11.510000228881836,0.0655882797686711
9092,2016-11-21,11.536666870117188,11.603333473205565,11.33666706085205,11.33666706085205,22202100.0,0.017941222974587223,-1.666666666666649,5.45465185840274,82.6087033784078,83.02374716706615,-0.21660172781791154,-0.8894477242834533,-1.316168320695569,-1.8482884415080783,39.096042903099416,0.2700004577636701,0.5809341697838182,0.7301668167114261,-0.48744156424768903,1.9477751976705413,0.12136262623186767,1.3389710071909846,-0.37335212336348533,80.39218436199259,4.216486380020797,0.6088041904795577,11,-0.2849998474121094,-0.6816668510437012,-1.4149999618530273,-1.6349997520446777,0.5399999618530273,0,0.05807570625354641,-1.5599716191936648,11.333333015441895,-1.0689607545233153,11.31999969482422,1.131147694761014,11.289999961853027,0.05807570625354641
9093,2016-11-22,11.673333168029785,11.686667442321776,11.529999732971193,11.536666870117188,26282400.0,0.011846255027662789,-1.088894822839779,0.683332141239301,82.82209342736684,83.0286609241829,-0.22251297473856013,-0.9661756680041158,-1.4136923070433127,-1.9582162014044915,40.54936949601342,0.15666770935058238,0.6859111984362727,0.7973330974578854,-0.4527868088977556,2.0474530038135264,0.17227314428006402,1.4223930506357068,-0.43394911332404185,96.85017729298212,20.642491818422982,0.6250599531778209,11,-0.18833303451538086,-0.8183331489562988,-1.549999713897705,-1.74833345413208,0.30333423614501953,1,0.04226160681162017,-1.666666666666649,11.536666870117188,-1.5599716191936648,11.333333015441895,-1.0689607545233153,11.31999969482422,0.04226160681162017
9094,2016-11-23,11.643333435058596,11.739999771118164,11.609999656677244,11.67666721343994,16397700.0,-0.002569937184124127,-1.5999675755060991,-0.24390635358149593,80.54663976751189,82.49680156240692,-0.1538204492437476,-0.860862035463084,-1.347960379196346,-1.898506846066498,42.11331341277661,0.13000011444091975,0.7483995729457273,0.69150004386902,-0.5512122344351376,1.9342123221731775,0.07014390471694121,1.3128561830210987,-0.3385297755140986,79.72033988167802,5.444371704423631,0.6213561391520784,11,-0.1416668891906756,-0.7716670036315936,-1.478333234786989,-1.7183337211608904,0.319999694824217,2,0.05038643876772042,-1.088894822839779,11.673333168029785,-1.666666666666649,11.536666870117188,-1.5599716191936648,11.333333015441895,0.05038643876772042
9095,2016-11-25,11.729999542236328,11.743332862854006,11.609999656677244,11.666666984558105,7549500.0,0.007443410227931491,1.9629865106865076,-1.8999513632594363,84.05103850200916,82.37355676730684,-0.23020650553068478,-0.8636961127368643,-1.400159373074624,-1.9562544594737723,44.03052304403349,0.13333320617676137,0.8212710443034119,0.6968328475952141,-0.5248031481853204,1.9184688433757486,0.08601484970494688,1.3076508454854814,-0.35556450484004465,97.16312488459496,20.52600486279613,0.6108179978902674,11,-0.22666645050048828,-0.8566665649414062,-1.5608327388763428,-1.804999828338623,0.48000049591064453,4,0.04148914339717491,-1.5999675755060991,11.643333435058596,-1.088894822839779,11.673333168029785,-1.666666666666649,11.536666870117188,0.04148914339717491
9096,2016-11-28,11.55666732788086,11.649999618530273,11.479999542236328,11.596667289733887,20468400.0,-0.014776830444992783,1.318215216953098,-0.6315860801999729,73.14492008587129,81.10806800042474,-0.05830226725108467,-0.6061933923590743,-1.194738155400632,-1.7542390732601252,45.469070778000976,0.25,0.7970132151475049,0.4503339290618893,-0.7079381570577539,1.6086060151815325,-0.1288021139979314,1.02946997212171,-0.11583068190218526,54.09854134421439,-18.9006760267606,0.5791360430598216,11,-0.05333423614501953,-0.6833343505859375,-1.3641672134399414,-1.6316676139831543,0.7733325958251953,0,0.06316695994832178,1.9629865106865076,11.729999542236328,-1.5999675755060991,11.643333435058596,-1.088894822839779,11.673333168029785,0.06316695994832178
9097,2016-11-29,11.600000381469727,11.729999542236328,11.493332862854006,11.546667098999025,16645800.0,0.0037496150368820924,-1.9583010478382068,-1.3333333333332889,73.6568920728754,79.52169887503806,-0.11241138948067331,-0.5659162357248473,-1.2041723236324682,-1.771805319956048,46.81608961367167,0.23666667938232244,0.742414422737518,0.42216696739196813,-0.6672379427162376,1.5115718775001739,-0.12253548766213562,0.9668694224460719,0.14333248138427912,45.56994114984125,-23.518294519821346,0.5447024550541031,11,-0.09666728973388672,-0.7266674041748047,-1.4025003910064697,-1.6750006675720215,0.9066667556762678,1,0.04942523859532977,1.318215216953098,11.55666732788086,1.9629865106865076,11.729999542236328,-1.5999675755060991,11.643333435058596,0.04942523859532977
9098,2016-11-30,11.936667442321776,12.029999732971193,11.783332824707033,11.796667098999025,33954000.0,0.02902302153281422,-1.959963379395251,2.6250089407052637,69.41655215846286,78.41543200755342,-0.4271056555221726,-0.8019330651546568,-1.5005026400390378,-2.0812314221777815,48.96679343485226,0.4299993515014666,0.6946321591786209,0.6688340187072743,-0.35376500200007577,1.6914330394146244,0.15753450835359928,1.1801335290609494,-0.4433345794677699,83.03049849406149,15.782306704933632,0.5112995103536746,11,-0.290000915527342,-0.9200010299682599,-1.720834016799925,-2.0116677284240705,0.3933324813842791,2,0.011728515544637608,-1.9583010478382068,11.600000381469727,1.318215216953098,11.55666732788086,1.9629865106865076,11.729999542236328,0.011728515544637608
9099,2016-12-01,12.206666946411133,12.286666870117188,12.010000228881836,12.023332595825195,36249900.0,0.02261933704645802,-1.6349318801089918,1.3095278642516393,70.37040548514221,77.33821230017844,-0.618436889175106,-0.9671518010844213,-1.7327513555848988,-2.324006214147893,51.1929212781692,0.34999942779541193,0.6525615302040215,0.8408335208892819,-0.1447108299456339,1.8263778717241976,0.3480613454718249,1.3336056963067389,-0.7133340835571271,90.08266221513928,25.166373487701364,0.49277217541745755,12,-0.4266672134399414,-1.0616669654846191,-1.9908335208892822,-2.2816672325134277,0.2666664123535156,3,-0.01884212481966263,-1.959963379395251,11.936667442321776,-1.9583010478382068,11.600000381469727,1.318215216953098,11.55666732788086,-0.01884212481966263
9100,2016-12-02,12.15999984741211,12.229999542236328,12.063332557678224,12.226667404174805,45174000.0,-0.003823082845128667,3.5455562202512065,-0.3636392009987516,68.19925240611232,76.09072192041774,-0.49180353051227677,-0.8221855256821051,-1.6465929848176728,-2.2564429974782616,53.12068228784415,0.1666669845581037,0.6108870412492493,0.7049997806549069,-0.22484460422723807,1.6348441655370518,0.2400775882138344,1.1699219730959793,-0.6349336242675765,84.29748939530792,22.237564213216828,0.46492219244107214,12,-0.34833288192749023,-1.0149998664855957,-1.934166431427002,-2.2350001335144043,0.5200004577636701,4,-0.01617324999976477,-1.6349318801089918,12.206666946411133,-1.959963379395251,11.936667442321776,-1.9583010478382068,11.600000381469727,-0.01617324999976477
9101,2016-12-05,12.17666721343994,12.243332862854006,12.100000381469727,12.229999542236328,36506100.0,0.0013706715655410484,2.5833581689216234,0.799974251137268,67.25841547730028,74.38513437585024,-0.4204817164985979,-0.7289475677444823,-1.6235134034804748,-2.2563759970074653,54.949596390663814,0.14333248138427912,0.5999097750716444,0.6281671524047834,-0.18413181618750762,1.4404661209970744,0.22201766810863788,1.0343166367009289,-0.6211369644165003,86.13450883610534,26.499592799137382,0.40614948429614584,12,-0.2933340072631818,-1.031667232513426,-1.9650008678436262,-2.2516674995422346,0.6166658401489276,0,0.002737434153595064,3.5455562202512065,12.15999984741211,-1.6349318801089918,12.206666946411133,-1.959963379395251,11.936667442321776,0.002737434153595064
9102,2016-12-06,12.016667366027832,12.133333206176758,11.946666717529295,12.079999923706055,38397300.0,-0.013139871904810585,1.1960876711714195,1.1875078232569387,64.33964576193148,72.33152907969075,-0.2070018910536202,-0.4890076882345902,-1.4255585193405196,-2.07758142736623,55.80334034187822,0.23000049591064453,0.5832734843190508,0.4015006065368656,-0.3262889760356309,1.129290189109362,0.03760581525061646,0.7653953978231147,-0.4318916521606422,46.357790308156176,-10.45448033408946,0.3638947912862486,12,-0.13333415985107422,-0.8483338356018066,-1.8075010776519775,-2.091667652130127,0.9166660308837873,1,0.026074829911997055,2.5833581689216234,12.17666721343994,3.5455562202512065,12.15999984741211,-1.6349318801089918,12.206666946411133,0.026074829911997055
9103,2016-12-07,12.376667022705078,12.383333206176758,11.953332901000975,12.010000228881836,38258400.0,0.029958360809337004,1.2631644991442101,-5.789546597599723,78.49654100995218,72.10374032885079,-0.5104175764917382,-0.7548701167245042,-1.7416702321654824,-2.416236043328716,56.79081151876271,0.430000305175783,0.5817511001580193,0.6771668910980218,0.01262510960569685,1.3417086725903467,0.3448960003518593,1.0094377818441842,-0.7638156625878878,98.47339247572499,33.42665933313758,0.332270890746162,12,-0.44500064849853516,-1.1600003242492676,-2.1750001907348633,-2.440000057220459,0.319999694824217,2,0.010503644818304458,1.1960876711714195,12.016667366027832,2.5833581689216234,12.17666721343994,3.5455562202512065,12.15999984741211,0.010503644818304458
9104,2016-12-08,12.40666675567627,12.44333267211914,12.260000228881836,12.376667022705078,19930200.0,0.002423894326005316,2.5484305636311615,0.08181742518427583,78.49654100995215,71.48657394084447,-0.47019784213205895,-0.7348618324198064,-1.7307194808693342,-2.423594789107794,56.39208773711728,0.1833324432373047,0.5544416825813716,0.651499938964843,-0.05498316609319964,1.3579830440228857,0.2982583864358226,1.0047414914938635,-0.7475864847955052,92.6175901319529,20.093880852545723,0.35324155252902134,12,-0.44500064849853516,-1.1133337020874023,-2.2108335494995117,-2.4699997901916504,-0.11333370208740234,3,-0.0061794866808313476,1.2631644991442101,12.376667022705078,1.1960876711714195,12.016667366027832,2.5833581689216234,12.17666721343994,-0.0061794866808313476
9105,2016-12-09,12.423333168029785,12.473333358764648,12.30666732788086,12.399999618530273,17111700.0,0.0013433432751701613,1.7026792963464141,0.7777919064119274,78.5340661820732,72.08536795153357,-0.4226145690589007,-0.7163214622370386,-1.7051825296152572,-2.418996605026827,55.77176384572417,0.16666603088378906,0.5174957842034456,0.6224997043609619,-0.13359038475591056,1.3785897934778344,0.2444546598025248,1.000544748919399,-0.7015127050499501,90.50629244001814,10.359686127483457,0.3780450445584365,12,-0.440000057220459,-1.0799999237060547,-2.2266664505004883,-2.486666202545166,2.74666690826416,4,0.004024700139535264,2.5484305636311615,12.40666675567627,1.2631644991442101,12.376667022705078,1.1960876711714195,12.016667366027832,0.004024700139535264
9106,2016-12-12,12.34000015258789,12.460000038146973,12.203332901000975,12.423333168029785,18579900.0,-0.006707782389378747,2.2765998892115373,-3.5713818612825436,72.43951350809941,71.95010366655845,-0.24192107487091974,-0.5996770753601091,-1.5852247945986306,-2.313177422394153,54.902413126049424,0.25666713714599787,0.49241450879782,0.4985000133514408,-0.28257896512989333,1.279578991832775,0.10796052411077461,0.889039502592107,-0.5430284000295735,74.68356722498876,-5.207585827060967,0.39053948924066667,12,-0.21166706085205078,-0.9499998092651367,-2.1116669178009033,-2.4033331871032715,2.436666488647461,0,0.027552686254755487,1.7026792963464141,12.423333168029785,2.5484305636311615,12.40666675567627,1.2631644991442101,12.376667022705078,0.027552686254755487
9107,2016-12-13,12.346667289733887,12.396666526794435,12.213333129882812,12.34333324432373,23330700.0,0.0005402866339996315,2.5484162728882764,-0.040008697542944116,70.28117341152715,72.0461726946767,-0.1469930593494606,-0.5765738071566737,-1.5536823919474365,-2.297836464544332,53.76097946723923,0.18333339691162287,0.4529662152225171,0.4675004482269287,-0.3355374932616133,1.2705383897154707,0.06598147748265681,0.8690194189712006,-0.48205937655493614,75.64116201445191,-2.017841884411979,0.40151897074427134,12,-0.13666725158691406,-0.893333911895752,-2.08583402633667,-2.4100003242492676,2.983332633972168,1,0.03617703088398416,2.2765998892115373,12.34000015258789,1.7026792963464141,12.423333168029785,2.5484305636311615,12.40666675567627,0.03617703088398416
9108,2016-12-14,12.15999984741211,12.363332748413086,12.149999618530273,12.333333015441895,23132400.0,-0.015118852556834428,-1.2068911086447158,-51.98884439359268,64.22018444946536,71.36281480182372,0.08346261282897238,-0.357017693168995,-1.3273927687536275,-2.0894375086294037,53.55380625229862,0.2133331298828125,0.45868363881748664,0.2483330249786384,-0.5443427111544832,1.04100876111176,-0.14800484308792328,0.6446708930452001,-0.2345193896745883,3.0928504011326097,-71.23592858751559,0.39633786806656107,12,0.05000019073486328,-0.6516666412353516,-1.813333511352539,-2.1666665077209473,3.403332710266115,2,0.06359650980292497,2.5484162728882764,12.346667289733887,2.2765998892115373,12.34000015258789,1.7026792963464141,12.423333168029785,0.06359650980292497
9109,2016-12-15,12.223333358764648,12.329999923706055,12.033332824707033,12.140000343322756,21144300.0,0.005208348038426847,1.0000064292763409,-0.4807678552761062,63.75466245773611,70.86897147422637,0.025414453163607575,-0.3655868658945103,-1.3553540396531716,-2.1323134233123113,53.37747001502316,0.29666709899902166,0.4646078708024639,0.2649998664855957,-0.48216335677853195,1.0121630897497234,-0.10858174514646812,0.6385814781176595,-0.24306761092441498,43.18188714578605,-27.091171144237933,0.3735816116320641,12,-0.013333320617675781,-0.5883331298828125,-1.8650002479553223,-2.2183332443237305,3.706666946411131,3,0.03872375438613451,-1.2068911086447158,12.15999984741211,2.5484162728882764,12.346667289733887,2.2765998892115373,12.34000015258789,0.03872375438613451
9110,2016-12-16,12.013333320617676,12.233332633972168,11.960000038146973,12.199999809265135,36526800.0,-0.017180259425420452,1.1578990957619015,-2.24000640871588,62.47720693419914,70.33772608054846,0.2373855893752257,-0.10643786600205551,-1.115453775765836,-1.9001548224099611,53.124450566809536,0.2733325958251953,0.4595337487138025,0.02033314704894984,-0.6638060445063143,0.704472338604214,-0.32173644872868223,0.3624027428265819,0.46000003814697266,10.666656494140625,-59.10557362486753,0.34206959577763213,12,0.19666671752929688,-0.14499998092651367,-1.2983331680297852,-1.6516661643981934,4.186667442321777,4,0.023307413978986613,1.0000064292763409,12.223333358764648,-1.2068911086447158,12.15999984741211,2.5484162728882764,12.346667289733887,0.023307413978986613
9111,2016-12-19,12.076666831970215,12.103333473205565,11.986666679382324,12.05666732788086,13420200.0,0.005271934912839171,2.1818453735614556,-0.10714030265564592,62.882867742994776,70.17586185622216,0.17698739143269115,-0.11723820217057757,-1.1474271906115021,-1.9414816721328858,52.82358846696131,0.11666679382324041,0.43246090460143094,0.04649996757507324,-0.5634927245004278,0.6564926596505742,-0.25849637846267726,0.35149631361282374,0.3863998603820793,26.717597263899883,-44.21105278562299,0.3049963460377502,12,0.13666629791259766,-0.20833349227905273,-1.2716670036315918,-1.6366667747497559,3.943333625793457,0,0.25614130847220506,1.1578990957619015,12.013333320617676,1.0000064292763409,12.223333358764648,-1.2068911086447158,12.15999984741211,0.25614130847220506
9112,2016-12-20,12.206666946411133,12.213333129882812,12.119999885559082,12.140000343322756,12769200.0,0.010764569085964348,1.3333611491923467,3.333412808163566,58.214989777507796,67.92235616372834,0.08579531448930311,-0.2049793490237981,-1.2415458912706399,-2.0483893094749703,52.189623727004054,0.13666629791259766,0.41518375487340897,0.14300007820129323,-0.4250246952241419,0.7110248516267283,-0.14101230851142432,0.4270124649140108,0.24633841285705493,61.15717916888337,-7.900254929256938,0.2840123867127172,12,0.009999752044677734,-0.3383336067199707,-1.4016671180725098,-1.7666668891906738,3.623332977294922,1,0.2105406583227718,2.1818453735614556,12.076666831970215,1.1578990957619015,12.013333320617676,1.0000064292763409,12.223333358764648,0.2105406583227718
9113,2016-12-21,12.166666984558105,12.283332824707033,12.166666984558105,12.206666946411133,13756500.0,-0.003276894669825281,-4.833297570512451,-0.600000000000016,48.58490852496205,64.5988414431739,0.10378859183520106,-0.1329409883380137,-1.1615209748214301,-1.9838579983675508,51.44424641139502,0.11666584014892756,0.3984759591523357,0.0783334255218513,-0.4604131498124957,0.6170800008561983,-0.1910398621453222,0.3477067131890248,0.27647826828765787,55.85594873870089,-10.106458928331236,0.2693732876671736,12,0.04999971389770508,-0.29833364486694336,-1.2766668796539307,-1.6649999618530273,3.296666145324707,2,0.25999996080790577,1.3333611491923467,12.206666946411133,2.1818453735614556,12.076666831970215,1.1578990957619015,12.013333320617676,0.25999996080790577
9114,2016-12-22,12.229999542236328,12.233332633972168,12.076666831970215,12.130000114440918,14655900.0,0.0052054155635725685,1.937512852378696,-2.4999880790596762,52.4475412547417,61.700338673470384,0.014259958235186332,-0.15817834549508447,-1.180473454321394,-2.019912932822713,50.37727277389742,0.15666580200195312,0.40069129710170337,0.11233267784118617,-0.3868271802054011,0.6114925358877734,-0.13724725118210834,0.3619126068644807,0.2034828063154599,83.50514247623384,19.041520632532823,0.249579929023294,12,-0.01999950408935547,-0.361666202545166,-1.3224995136260986,-1.72833251953125,3.466667175292967,3,0.2725538135901171,-4.833297570512451,12.166666984558105,1.3333611491923467,12.206666946411133,2.1818453735614556,12.076666831970215,0.2725538135901171
9115,2016-12-23,12.216667175292967,12.270000457763672,12.186667442321776,12.229999542236328,6810300.0,-0.0010901363403422737,-1.2727651052097075,-0.13332443232213265,51.4018691588785,59.362822634668056,-0.005370985351840218,-0.11227293829264262,-1.1321021324123635,-1.9819776183165505,49.28624591650344,0.08333301544189631,0.3389157597038377,0.07466692924499263,-0.3912640613735121,0.5405979198634974,-0.15829856606425885,0.3076324245542441,0.20734552705072495,77.52839329169198,15.153063644372097,0.23296549530925195,12,-0.03833389282226385,-0.34833383560180486,-1.2858335971832258,-1.7150001525878888,3.2200002670288086,4,0.3039563144842541,1.937512852378696,12.229999542236328,-4.833297570512451,12.166666984558105,1.3333611491923467,12.206666946411133,0.3039563144842541
9116,2016-12-27,12.286666870117188,12.329999923706055,12.210000038146973,12.266667366027832,7873200.0,0.005729851998079072,1.2500201167666545,-1.5000715307580261,60.099743506505064,58.23155264522116,-0.09357166094715907,-0.13152198565279605,-1.1642375267395089,-2.025919201530389,49.035171482404856,0.11999988555908203,0.27308855098393536,0.10816664695739675,-0.27098874641479753,0.48732204032959103,-0.08141104972870039,0.2977443436434939,0.12806557894256976,82.89483095479203,17.729447428238515,0.18957769668609753,12,-0.1250004768371582,-0.4133338928222656,-1.3241667747497559,-1.7849998474121094,3.310000419616699,1,0.3185024819334865,-1.2727651052097075,12.216667175292967,1.937512852378696,12.229999542236328,-4.833297570512451,12.166666984558105,0.3185024819334865
9117,2016-12-28,12.173333168029785,12.33666706085205,12.166666984558105,12.273332595825195,10561200.0,-0.009224121015524944,-2.000042074438096,-5.0000953697963855,40.67275210486579,55.61517127359898,-0.008282047298964201,0.028424000670529637,-1.0133608879264173,-1.8900088422142645,48.500740408080325,0.1700000762939453,0.19902858322816996,-0.0338336944580071,-0.2981235934829307,0.2304562045669165,-0.1659786439704689,0.0983112550544547,0.23230463281171687,37.179327293401315,-22.79078655809073,0.13214494951246186,12,-0.024999618530273438,-0.26833295822143555,-1.183333158493042,-1.671666145324707,3.5799999237060547,2,0.3159912931518376,1.2500201167666545,12.286666870117188,-1.2727651052097075,12.216667175292967,1.937512852378696,12.229999542236328,0.3159912931518376
9118,2016-12-29,12.076666831970215,12.213333129882812,12.053333282470705,12.203332901000975,10418700.0,-0.007940827275921492,1.1818181818181577,1.2666679382396802,35.734862951126814,52.50186021730907,0.08417196885715761,0.14347241850986592,-0.8796082843330773,-1.7703003957895405,47.12666445757966,0.1599998474121076,0.14262573712377602,-0.1374999999999993,-0.3779661246089887,0.10296612460899013,-0.257733062304494,-0.01726693769550458,0.32005821361739706,8.23535747584065,-45.63855384946674,0.12023306230449449,12,0.07166671752929688,-0.10000038146972656,-1.0233333110809326,-1.5749998092651367,3.8166666030883807,3,0.31079213693299446,-2.000042074438096,12.173333168029785,1.2500201167666545,12.286666870117188,-1.2727651052097075,12.216667175292967,0.31079213693299446
9119,2016-12-30,11.976667404174805,12.133333206176758,11.93000030517578,12.116666793823242,16359900.0,-0.008280383088045795,1.3461640036973663,1.1052635541601883,31.989266539151117,49.11431128452596,0.1626014963164959,0.23753596327811088,-0.7434572430805257,-1.6464355058585927,45.04164133226976,0.20333290100097834,0.08765249468212133,-0.2259994506835934,-0.48892571074803826,0.036926809380851466,-0.3574625807158167,-0.09453632065137008,0.4113231412639937,11.475513635585877,-36.20462919864733,0.13146313003222265,12,0.15666627883911133,-9.5367431640625e-07,-0.8066673278808594,-1.4716672897338867,4.0099992752075195,4,0.2911215288898006,1.1818181818181577,12.076666831970215,-2.000042074438096,12.173333168029785,1.2500201167666545,12.286666870117188,0.2911215288898006
9120,2017-01-03,11.963333129882812,12.213333129882812,11.863332748413086,12.050000190734865,19605000.0,-0.0011133543115127154,-1.4418532700362283,0.619053133514999,33.90311973747063,45.89433928391217,0.18785201617287406,0.24810129610384557,-0.6855363564303758,-1.6076871948504312,42.95263063133383,0.35000038146972656,0.053149138589215994,-0.22950038909912074,-0.51304739814017,0.0540466199419285,-0.37127389361964447,-0.08772688457859701,0.40633780594546565,21.126797454097805,-22.181803670435592,0.14177350452052426,1,0.13666677474975586,0.013333320617675781,-0.7766666412353516,-1.3583331108093262,3.953333854675293,1,0.31206466852629156,1.3461640036973663,11.976667404174805,1.1818181818181577,12.076666831970215,-2.000042074438096,12.173333168029785,0.31206466852629156
9121,2017-01-04,12.210000038146973,12.236666679382324,11.983332633972168,12.016667366027832,21767700.0,0.020618577246504843,1.0540657573226935,-2.2307514552636625,45.15364303628292,44.44307853488718,-0.042368041872094864,0.004279027244677991,-0.883293822209108,-1.8276734922666442,40.76207889663189,0.2733335494995117,0.019451337815796776,0.01549987792968821,-0.2680388843630297,0.2990386402224061,-0.12626950321667074,0.15726925907604716,0.12929060643639367,73.23941675548579,32.6153084678574,0.141769381146359,1,-0.1100001335144043,-0.23333358764648438,-1.0216670036315918,-1.5950002670288086,3.7133331298828125,2,0.2642643238406157,-1.4418532700362283,11.963333129882812,1.3461640036973663,11.976667404174805,1.1818181818181577,12.076666831970215,0.2642643238406157
9122,2017-01-05,12.329999923706055,12.460000038146973,12.133333206176758,12.136667251586914,34749600.0,0.009828000424584316,-2.2666558583989778,1.0,56.327551175434074,45.30337216271741,-0.15984247937664797,-0.09596326572520297,-0.9532709649894784,-1.9199176667235207,39.66682680333686,0.32666683197021484,0.006179502473525389,0.11983313560485875,-0.15687663437579324,0.39654290558551075,-0.018521749385467245,0.25818802059518475,-0.46666717529296875,78.21229407449201,31.484117228146914,0.13835488499032567,1,-0.1683335304260254,-0.3466668128967285,-1.1416668891906738,-1.6683335304260236,3.640000343322752,3,0.26493652767565967,1.0540657573226935,12.210000038146973,-1.4418532700362283,11.963333129882812,1.3461640036973663,11.976667404174805,0.26493652767565967
9123,2017-01-06,12.506667137145994,12.576666831970215,11.986666679382324,12.236666679382324,37050600.0,0.014328241243560136,1.8780505959303677,1.3965588682149037,59.72542023339928,46.112025382568234,-0.3164911750085402,-0.2765718139705715,-1.081559379776138,-2.0672539612878946,37.78231896175546,0.5900001525878906,-0.007957004398218004,0.2900003433227525,-0.008432241742282187,0.5884329283877872,0.14078405079023426,0.4392166358552707,-0.6314010429382311,90.1869689900196,41.2335029232988,0.14921629253251745,1,-0.2866673469543439,-0.32666730880737127,-1.3183341026306135,-1.8233342170715314,3.4933328628540057,4,0.2595948160279198,-2.2666558583989778,12.329999923706055,1.0540657573226935,12.210000038146973,-1.4418532700362283,11.963333129882812,0.2595948160279198
9124,2017-01-09,12.329999923706055,12.550000190734865,12.326666831970215,12.523332595825195,22220400.0,-0.014125842760716045,-1.233346366956921,-0.7160457197756444,61.12412083836692,47.192275569178065,-0.13873681860812503,-0.11166806371956639,-0.8525182103478102,-1.8617724565777891,35.6981605318312,0.2233333587646502,-0.023050363404614416,0.11716647148132253,-0.172840809681178,0.40717375264382305,-0.02783716909992684,0.2621701120625719,-0.4266777999877931,65.42056324658917,11.143894787031343,0.14500364058125015,1,-0.1100001335144043,-0.1100001335144043,-0.9983334541320801,-1.4666666984558105,3.4499998092651385,0,0.28899704244941327,1.8780505959303677,12.506667137145994,-2.2666558583989778,12.329999923706055,1.0540657573226935,12.210000038146973,0.28899704244941327
9125,2017-01-10,12.473333358764648,12.523332595825195,12.260000228881836,12.296667098999025,24490500.0,0.011624771771735043,-1.106658935546875,-0.9137941240306926,63.19290212445261,47.53595986006113,-0.2702533899517121,-0.2646313325099996,-0.9399800797356441,-1.976283305823003,33.32435536507886,0.2633323669433594,-0.012046596787079977,0.25799989700317383,-0.04038880387438404,0.5563885978807317,0.10880554656439578,0.4071942474419519,-0.5430774467163086,82.58427146889204,23.796212567622135,0.14919435043877863,1,-0.25333356857299805,-0.25333356857299805,-1.010833501815796,-1.4816665649414062,3.423333168029787,1,0.28166755586219927,-1.233346366956921,12.329999923706055,1.8780505959303677,12.506667137145994,-2.2666558583989778,12.329999923706055,0.28166755586219927
9126,2017-01-11,12.68000030517578,12.703332901000975,12.4399995803833,12.4399995803833,29647800.0,0.016568702243968447,-1.194437711347483,1.3584977975470756,64.97890448166586,50.23664345748335,-0.4640592579994305,-0.4685427224991461,-1.0868996352615081,-2.1552412721837175,31.672441474118163,0.263333320617674,-0.0063325405584073735,0.4476668357849096,0.08710773303558206,0.8082259385342372,0.26738728441024584,0.6279463871595734,-0.7238879563305645,96.74428693283511,36.675593804823706,0.18027955137466403,1,-0.3966674804687482,-0.3966674804687482,-1.201666831970213,-1.6683335304260236,3.4999999999999982,2,0.25525761841355554,-1.106658935546875,12.473333358764648,-1.233346366956921,12.329999923706055,1.8780505959303677,12.506667137145994,0.25525761841355554
9127,2017-01-12,12.793333053588867,12.796667098999025,12.600000381469727,12.686667442321776,24401100.0,0.008937913697590893,2.470577840607804,0.4444387047552549,68.95160197156858,53.92739223753244,-0.5366284384862219,-0.5762408012741354,-1.140407773859888,-2.239924709105029,30.040592016672857,0.19666671752929865,0.00658711596790873,0.5386662960052497,0.10116467808361129,0.9761679139268882,0.3199154870444296,0.7574171049660698,-0.7923874716143064,99.58838966876885,37.37630769066993,0.21875080896081947,1,-0.4633331298828125,-0.4633331298828125,-1.2791664600372314,-1.7633333206176758,3.5100002288818395,3,0.24465869068912194,-1.194437711347483,12.68000030517578,-1.106658935546875,12.473333358764648,-1.233346366956921,12.329999923706055,0.24465869068912194
9128,2017-01-13,12.93333339691162,12.9399995803833,12.699999809265135,12.736666679382324,41484300.0,0.010943226658472582,1.2857220708447035,1.8437687197689228,70.32756222723128,58.18720286954135,-0.6060656547640288,-0.6907494478662528,-1.2166486563157815,-2.348999846336538,28.86327257574645,0.23999977111816584,0.005105029078018575,0.6399999618530252,0.11066855506348539,1.169331368642565,0.3753342584582544,0.904665665247796,-0.8687300935751008,99.01967796631537,37.869278342891576,0.2646657033947702,1,-0.531667232513426,-0.531667232513426,-1.4075000286102277,-1.903333663940428,3.1966657638549787,4,0.23479382900948953,2.470577840607804,12.793333053588867,-1.194437711347483,12.68000030517578,-1.106658935546875,12.473333358764648,0.23479382900948953
9129,2017-01-17,12.696666717529295,12.93333339691162,12.623332977294922,12.916666984558105,54813000.0,-0.018298969965379386,1.4473740678138578,-1.1186451362622634,62.286668424290376,61.34093050141021,-0.2866733025068129,-0.4393282129324856,-0.9212041818484078,-2.0828960127118226,28.15537376137144,0.31000041961669744,0.037972992903647196,0.37966661453246964,-0.1780517182932435,0.9373849473581828,0.10080744811961395,0.6585257809453253,-0.5445237864880976,64.21572133609872,4.924822445210111,0.2788591664128563,1,-0.23500061035156072,-0.29500055313110174,-1.1225001811981183,-1.6066665649414045,3.2733335494995117,1,0.2601732687769185,1.2857220708447035,12.93333339691162,2.470577840607804,12.793333053588867,-1.194437711347483,12.68000030517578,0.2601732687769185
9130,2017-01-18,12.293333053588867,12.466667175292967,12.06999969482422,12.18000030517578,61982100.0,-0.031766893855973755,-1.380000343322103,-0.5151482311530381,50.145761894712784,61.895610374569074,0.18818305611271668,-0.014695570883592524,-0.46675855786297227,-1.651905577992455,27.105395353920997,0.6266670227050746,0.07948138481125966,-0.037667036056518555,-0.5770454075255866,0.5017113354125495,-0.3073562217910535,0.23202214967801638,0.6466665267944336,25.670504384161834,-29.369169813812046,0.26968918573453426,1,0.1700000762939453,0.10833311080932617,-0.6658334732055664,-1.140000343322754,3.866666793823242,2,0.28362256714133705,1.4473740678138578,12.696666717529295,1.2857220708447035,12.93333339691162,2.470577840607804,12.793333053588867,0.28362256714133705
9131,2017-01-19,15.170000076293945,15.203332901000975,14.220000267028807,14.40999984741211,295518300.0,0.23400220348421086,1.3790328348842193,6.705918982143654,79.66995706201207,64.48921102863329,-2.485867978686116,-2.790822467378794,-3.255576035854766,-4.481618763470927,27.483324767000216,2.9099998474121076,0.2142207885100902,2.684333324432373,1.3156064575689843,4.053060191295762,1.9999698910006796,3.3686967578640665,-3.100000381469725,98.93618640234877,39.917304590177345,0.6843634334316941,1,-1.575000286102295,-1.636667251586914,-3.506666898727417,-4.0,1.0666675567626953,3,0.04790154560618931,-1.380000343322103,12.293333053588867,1.4473740678138578,12.696666717529295,1.2857220708447035,12.93333339691162,0.04790154560618931
9132,2017-01-20,14.776666641235352,14.899999618530273,14.293333053588867,14.833333015441895,136027200.0,-0.025928373967067597,5.38597794497789,-0.07456099623800692,75.24936282516254,66.21409353882922,-1.9098142960833524,-2.313703881900885,-2.789295288671422,-4.043887146575649,27.559494194873036,0.8766670227050781,0.3512886271348581,2.1624999046325684,0.4617689440438184,3.8632308652213183,1.3121344243381934,3.0128653849269433,-2.706666946411131,86.38299115700386,20.075311415051686,0.8503654802943754,1,-1.140000343322754,-1.2433338165283203,-3.0174999237060547,-3.5749998092651367,1.4099998474121094,4,0.09496956911948762,1.3790328348842193,15.170000076293945,-1.380000343322103,12.293333053588867,1.4473740678138578,12.696666717529295,0.09496956911948762
9133,2017-01-23,15.329999923706055,15.356666564941404,14.853333473205565,14.886667251586914,70455300.0,0.037446421165554744,1.0268475706232192,-7.823558121139703,78.90802375108197,68.1900827513531,-2.257993083083022,-2.7593714394669178,-3.2619623662751778,-4.5501651576499285,27.567149055361355,0.5799999237060529,0.4837097984269789,2.557666540145874,0.48455712066858503,4.630775959623163,1.5211118304072286,3.5942212498845194,-3.197333564758299,99.18864179762767,24.873298070926893,1.0365547097386447,1,-1.6166667938232422,-1.7200002670288086,-3.498333215713501,-4.0916666984558105,1.073333740234375,0,0.06349206546697395,5.38597794497789,14.776666641235352,1.3790328348842193,15.170000076293945,-1.380000343322103,12.293333053588867,0.06349206546697395
9134,2017-01-24,15.563332557678224,15.760000228881836,15.286666870117188,15.296667098999025,50473800.0,0.015220654607528639,-2.302334401229537,0.6015019317311581,79.9003204630104,70.04646256674843,-2.217654579595811,-2.8777169939299707,-3.4297045042936123,-4.735193453301465,28.213906394464793,0.47333335876464844,0.6094943113041058,2.6243325233459487,0.2245754038709613,5.024089642820936,1.424453963608455,3.8242110830834424,-3.301706190490723,94.67025358429011,13.064002605504243,1.199878559737494,1,-1.648332595825197,-1.7516660690307635,-3.704165935516359,-4.32499933242798,0.6233339309692365,1,0.03641036397495778,1.0268475706232192,15.329999923706055,5.38597794497789,14.776666641235352,1.3790328348842193,15.170000076293945,0.03641036397495778
9135,2017-01-25,15.93000030517578,15.946666717529295,15.633333206176758,15.74666690826416,53536500.0,0.023559719368501097,1.8923152765734867,0.6875033527764499,80.29315067939953,71.74804547760772,-2.282453997175466,-3.1114531014405014,-3.732153609938079,-5.049816616693418,28.823964911690027,0.38333415985107067,0.7401889049668249,2.8053336143493635,0.08738786071771365,5.523279367981013,1.4463607375335386,4.164306491165188,-3.4584715062866174,99.03476364246929,15.6939297993584,1.358972876815825,1,-1.9216670989990217,-2.025000572204588,-4.007500171661375,-4.691667079925535,0.5633335113525408,2,0.002510983119066834,-2.302334401229537,15.563332557678224,1.0268475706232192,15.329999923706055,5.38597794497789,14.776666641235352,0.002510983119066834
9136,2017-01-26,16.200000762939453,16.376667022705078,15.853333473205565,15.93000030517578,54609000.0,0.016949180953621745,-1.4724373617362423,1.4727292588913,80.76310892229395,73.06043513879943,-2.235745607850392,-3.239326231950777,-3.9340112381461108,-5.265141838567459,29.371258382519883,0.5233335494995135,0.907569509501748,2.8796673774719235,-0.1318566349022845,5.891191389846131,1.3739053712848204,4.385429383659027,-3.45046093055908,91.52002211913387,7.2193868492789335,1.5057620061871035,1,-1.9766674041748047,-2.080000877380371,-4.160834074020386,-4.961667537689209,0.3966655731201172,3,-0.0024691922002160194,1.8923152765734867,15.93000030517578,-2.302334401229537,15.563332557678224,1.0268475706232192,15.329999923706055,-0.0024691922002160194
9137,2017-01-27,16.020000457763672,16.309999465942386,15.890000343322756,16.276666641235348,38439300.0,-0.011111129425843358,1.5979447731522258,-0.9506138826487889,77.91312404332695,73.90327534058784,-1.7320528460211921,-2.905324747768759,-3.6887039578479435,-5.030745021588746,30.223802182461192,0.4199991226196307,1.0761598843266107,2.5073337078094475,-0.681852477998298,5.696519893617191,0.9127406149055766,4.1019268007133185,-2.907747906350828,76.58644326066423,-6.681702965979895,1.5945930929038719,1,-1.7966670989990234,-1.9000005722045898,-3.9791672229766846,-4.781667232513428,0.12666702270507812,4,0.01352479207876467,-1.4724373617362423,16.200000762939453,1.8923152765734867,15.93000030517578,-2.302334401229537,15.563332557678224,0.01352479207876467
9138,2017-01-30,15.829999923706055,16.030000686645508,15.576666831970215,15.93333339691162,45543900.0,-0.011860207779553322,2.056169011730139,0.40259870547756743,77.74840307502382,75.62124585733599,-1.2158041781416582,-2.5504808899339775,-3.431571299942634,-4.786794120262877,31.517036156418353,0.45333385467529297,1.2407772810964097,2.1296665191650384,-1.1443259675846171,5.403659005914696,0.4926702757902106,3.766662762539866,-2.391305925163987,49.847062158558394,-34.204833679835865,1.6369962433748284,1,-1.6066665649414062,-1.7100000381469727,-3.7874999046325684,-4.5916666984558105,0.053333282470703125,0,0.022531052852835742,1.5979447731522258,16.020000457763672,-1.4724373617362423,16.200000762939453,1.8923152765734867,15.93000030517578,0.022531052852835742
9139,2017-01-31,15.463333129882812,15.829999923706055,15.353333473205565,15.65666675567627,53928900.0,-0.023162779253974808,-1.3064527665426007,1.8709680396482191,72.89432299665674,78.148863757552,-0.46423332877776247,-2.012384687404735,-2.993556612233622,-4.371433846030316,33.372900416838654,0.47666645050049006,1.3987062109435584,1.5886664390563965,-1.6701573388131656,4.847490216925957,-0.040745449878384576,3.2180783279911775,-1.7308418289244436,10.749149847676343,-70.45266099213399,1.6294118889347804,1,-0.16499948501586914,-1.3433332443237305,-3.420833110809326,-4.224999904632568,0.3966665267944318,1,0.06078899847543684,2.056169011730139,15.829999923706055,1.5979447731522258,16.020000457763672,-1.4724373617362423,16.200000762939453,0.06078899847543684
9140,2017-02-01,15.696666717529295,15.729999542236328,15.470000267028807,15.516667366027832,35426700.0,0.015089475579852074,1.1081164676180422,-0.9310297200641171,73.00456454433248,77.40826458892093,-0.18331233632720156,-2.0571571209687978,-3.1523270393311247,-4.554967909290598,35.0176423082351,0.2666664123535156,1.5674405257944972,1.6353333473205556,-1.590035765934763,4.860702460575874,0.02264879069289627,3.248017903948215,-1.699757844396256,33.550472814230126,-43.79810591307872,1.6126845566276597,2,-0.36166667938232244,-1.576666831970213,-3.6575000286102277,-4.458333492279051,0.23666667938232422,2,0.031216804174797108,-1.3064527665426007,15.463333129882812,2.056169011730139,15.829999923706055,1.5979447731522258,16.020000457763672,0.031216804174797108
9141,2017-02-02,15.436667442321776,15.640000343322756,15.366666793823242,15.563332557678224,31131600.0,-0.01656398010395188,-1.0500035762821105,-0.7036976205740347,69.71655965458318,76.79350868107878,0.1324167267287848,-1.6264168046061354,-2.8196783255599396,-4.240533705303253,36.564935575483894,0.3299999237060529,1.7847098852296526,1.214000701904295,-1.943540569440783,4.371541973249373,-0.36476993376824396,2.792771337576834,-1.201782754231532,8.710873988298658,-63.10537527800281,1.5787706356725393,2,0.1783328056335467,-1.3166675567626935,-3.413334131240843,-4.198334217071531,0.5899991989135724,3,0.06845171590012655,1.1081164676180422,15.696666717529295,-1.3064527665426007,15.463333129882812,2.056169011730139,15.829999923706055,0.06845171590012655
9142,2017-02-03,15.596667289733887,15.653332710266113,15.386667251586914,15.41333293914795,25424700.0,0.010364921574552266,-1.2535198781441155,-1.4473941784998616,69.8066419969112,75.78224404172647,0.11283172490349358,-1.611774547940236,-2.910226708921316,-4.34876706080248,37.41086876179733,0.2666654586791992,2.0951060670841297,1.2106671810150154,-1.8717089266280986,4.293043288658129,-0.33052087280654163,2.7518552348365724,-1.1476043681821597,35.96063348352534,-31.07555276207806,1.5411880538215568,2,0.2349996566772461,-1.4766674041748047,-3.579167604446411,-4.358334064483643,0.3466653823852539,4,0.06411620045161226,-1.0500035762821105,15.436667442321776,1.1081164676180422,15.696666717529295,-1.3064527665426007,15.463333129882812,0.06411620045161226
9143,2017-02-06,15.75333309173584,15.75333309173584,15.513333320617676,15.516667366027832,26632500.0,0.010044825544561986,1.0281751436561601,1.2908967956720765,73.00551346166354,75.01615437491016,0.02517856572224275,-1.5944872006496809,-2.9985944751564233,-4.4518040177916,39.15490967211288,0.23999977111816406,2.0259850634352183,1.2049996852874756,-1.8016811846551093,4.2116805552300605,-0.29834074968381685,2.708340120258768,-1.1115097600687776,83.91604194301566,15.840534222356894,1.5033404349712924,2,0.11166715621948242,-1.6333332061767578,-3.726666212081909,-4.514999866485596,0.22999954223632812,0,0.024968328063808443,-1.2535198781441155,15.596667289733887,-1.0500035762821105,15.436667442321776,1.1081164676180422,15.696666717529295,0.024968328063808443
9144,2017-02-07,15.893333435058596,16.09666633605957,15.756667137145994,15.756667137145994,44321100.0,0.008887029970578109,-3.975611458078819,0.5774655265512195,78.21316441043506,74.78504478946965,-0.07050248125631953,-1.5324113964545312,-3.0662946799211763,-4.538733026327675,41.1135740664484,0.34333324432373047,2.011304107971597,1.1668333530426036,-1.7056777858895185,4.039344491974726,-0.2694222164234592,2.6030889225086646,-1.0780257342877313,72.14616047866667,-1.2398702921565246,1.4362555694660615,2,-0.02833318710327326,-1.7733335494995135,-3.8308334350585955,-4.655000209808351,-0.02666664123535334,1,-0.0006292090279675921,1.0281751436561601,15.75333309173584,-1.2535198781441155,15.596667289733887,-1.0500035762821105,15.436667442321776,-0.0006292090279675921
9145,2017-02-08,15.986666679382324,16.020000457763672,15.653332710266113,15.859999656677244,25803900.0,0.005872477583453106,2.793090180835216,0.9268343742367566,61.35310187599814,72.62837733988123,-0.17316213258004076,-1.4219426557736075,-3.087546508123136,-4.5794036827223294,43.43857306384709,0.3666677474975586,1.9199560479773758,1.0844999313354489,-1.6333883811092207,3.80238824378012,-0.274444224886885,2.4434440875577845,-1.015223046418038,84.93154443079978,14.166995853264325,1.3589441562223357,2,-0.1550002098083496,-1.8666667938232422,-3.931666612625122,-4.74833345413208,-0.3599996566772461,2,-0.007923291655817177,-3.975611458078819,15.893333435058596,1.0281751436561601,15.75333309173584,-1.2535198781441155,15.596667289733887,-0.007923291655817177
9146,2017-02-09,15.916666984558105,16.049999237060547,15.84333324432373,16.033332824707028,18324900.0,-0.004378629781184862,1.755571097053055,-0.9210435175424978,67.41344604947238,71.46174645167515,-0.16492340000366212,-1.156311864709057,-2.9392047668438863,-4.457146049182601,45.233619339201184,0.2066659927368164,1.7925349443984846,0.852666902542115,-1.6877533546624903,3.3930871597467203,-0.41754322606018945,2.1228770311444176,-0.8047010126197396,74.64794597092231,5.61699504635429,1.2702101286023026,2,-0.1916670799255371,-1.7366671562194824,-3.878333806991577,-4.678333759307861,-0.28999996185302734,3,0.0010471044201454394,2.793090180835216,15.986666679382324,-3.975611458078819,15.893333435058596,1.0281751436561601,15.75333309173584,0.0010471044201454394
9147,2017-02-10,15.923333168029785,16.309999465942386,15.803333282470705,16.166667938232422,46284900.0,0.000418817801374205,-1.0965444848494643,2.0857413780419654,60.88019482938264,69.58750109104837,-0.20868982997252594,-0.9659899744910021,-2.8672331665008848,-4.410665662435793,46.907328423823024,0.5066661834716815,1.6252077478782727,0.7028330802917484,-1.6253883419954391,3.031054502578936,-0.46127763085184625,1.8669437914353413,-0.6848970910147472,51.464449671700166,-13.183685317397803,1.1641107111435935,2,-0.09166669845581055,-1.741666316986084,-3.884999990463257,-4.684999942779541,-0.7166662216186523,4,0.006489437363091266,1.755571097053055,15.916666984558105,2.793090180835216,15.986666679382324,-3.975611458078819,15.893333435058596,0.006489437363091266
9148,2017-02-13,15.970000267028807,16.149999618530273,15.916666984558105,16.036666870117188,20087400.0,0.0029307368317028626,-1.692302190335235,0.2739707236777718,58.005266983656824,67.93316153404837,-0.2608394962794769,-0.8152935236279006,-2.843952311310412,-4.402470454182636,48.22542594917279,0.23333263397216797,1.4205976458817773,0.59766683578491,-1.485724780196021,2.6810584517658427,-0.44402897220555637,1.6393626437753763,-0.6177410954447655,48.22347926484738,-12.105448824371102,1.0416958079904661,2,-0.13166713714599254,-1.7883334159851056,-3.897500514984129,-4.731667041778563,-0.48666763305663885,0,-0.001669855633297801,-1.0965444848494643,15.923333168029785,1.755571097053055,15.916666984558105,2.793090180835216,15.986666679382324,-0.001669855633297801
9149,2017-02-14,16.0,16.069999694824222,15.873332977294922,15.876667022705078,19222200.0,0.0018785054771182086,-2.0256169488541875,-1.8499964237178537,51.588495655659194,65.55359832419579,-0.23099940501692728,-0.61674785500011,-2.810917537994319,-4.3801231066094815,50.00235594267939,0.19666671752930043,1.2427856833893252,0.46249990463256907,-1.2112381363192029,2.1362379455843428,-0.37436911584331867,1.299368925108455,-0.5453000433038557,52.791965900096294,-2.5318400319512833,0.8368690204758866,2,-0.16166687011718572,-1.7766666412353516,-3.8000001907348633,-4.710000038146973,-0.630000114440918,1,-0.001041710376739502,-1.692302190335235,15.970000267028807,-1.0965444848494643,15.923333168029785,1.755571097053055,15.916666984558105,-0.001041710376739502
9150,2017-02-15,15.779999732971193,15.949999809265135,15.58666706085205,15.66333293914795,37640700.0,-0.013750016689300426,-1.6913681414553723,0.9459497077108802,40.24765128106107,62.27927517158221,0.0023074127685607237,-0.1287428054020161,-2.5276351017770082,-4.107778486673299,53.60967525423697,0.4133329391479492,1.0667744323229371,0.06816630363464604,-0.6174743025191578,0.7538069097884517,-0.2746539994422559,0.41098660671154796,-0.23310306967415606,26.728053486695025,-23.025049826044246,0.34282030307690253,2,0.06833362579345703,-1.5566663742065447,-3.559999942779543,-4.489999771118166,-0.3400001525878924,2,0.005492209272409898,-2.0256169488541875,16.0,-1.692302190335235,15.970000267028807,-1.0965444848494643,15.923333168029785,0.005492209272409898
9151,2017-02-16,15.896666526794435,15.903332710266113,15.40666675567627,15.84000015258789,53142000.0,0.00739333306701373,13.190711045109607,0.4857112495299831,47.04942635783429,59.750695656129224,-0.04721128315309109,-0.19834764835969487,-2.5788966280629797,-4.171263675920587,52.972722022098864,0.49666595458984375,0.9476266333863794,0.14849977493286382,-0.4917579246267305,0.7887574744924581,-0.17162907484693513,0.468628624712661,0.48000049591064275,54.243554512026314,7.558979899877421,0.3201288497797972,2,-0.03833341598510742,-1.673333168029787,-3.676666736602785,-4.606666564941408,-0.4933338165283221,3,-0.016984661761273223,-1.6913681414553723,15.779999732971193,-2.0256169488541875,16.0,-1.692302190335235,15.970000267028807,-0.016984661761273223
9152,2017-02-17,16.180000305175778,16.209999084472653,15.829999923706055,15.84333324432373,35299200.0,0.017823471222961906,-1.091736376688704,5.941214089769017,58.015279179169944,58.085114069185494,-0.26719596072361007,-0.3912143934278749,-2.787026198259756,-4.399600922501131,52.453162322501115,0.379999160766598,0.8130886380806608,0.36166687011718324,-0.11766767144053958,0.8410014116749078,0.12199959933832005,0.6013341408960446,0.17726671218872525,96.265707451134,47.916495823690724,0.23966727077886202,2,-0.32166719436644975,-1.9566669464111293,-3.8966674804687464,-4.8266673088073695,-0.4000005722045845,4,-0.03419859530495162,13.190711045109607,15.896666526794435,-1.6913681414553723,15.779999732971193,-2.0256169488541875,16.0,-0.03419859530495162
9153,2017-02-21,16.303333282470707,16.333332061767578,16.143333435058597,16.176666259765625,24664500.0,0.007622557167410893,1.0357223141846634,0.3762382407845571,71.64950379405349,57.3558184451431,-0.340068683365752,-0.4615529144986077,-2.8437769200659613,-4.466182846897986,51.60935612027211,0.18999862670898082,0.7223733229626408,0.4363331794738805,-0.03175452154959402,0.904420880497355,0.20228932896214502,0.6703770299856178,0.03492172966003082,96.76271690548049,41.85391022936798,0.23404385051173685,2,-0.43333387374878285,-2.0799999237060582,-3.973333358764652,-4.903333187103275,-0.5433330535888707,1,-0.06726638761894821,-1.091736376688704,16.180000305175778,13.190711045109607,15.896666526794435,-1.6913681414553723,15.779999732971193,-0.06726638761894821
9154,2017-02-22,16.129999160766598,16.26333236694336,16.010000228881836,16.26333236694336,24942000.0,-0.01063182103321636,2.7999856948716113,-1.0526276163228414,61.52480416694979,57.37489647747107,-0.14486744660176853,-0.2567526858080704,-2.605469047662872,-4.238605185021038,50.30575037628742,0.29333305358887074,0.6136119329106311,0.23466572761535254,-0.22454479162048457,0.6938762468511896,0.00506046799743487,0.4642709872332702,0.20333290100098012,78.05756839450027,19.602428504939965,0.22960525961791833,2,-0.2599997520446742,-1.9066658020019496,-3.7283329963684047,-4.634999275207516,-0.3499994277954048,2,-0.040090921292006865,1.0357223141846634,16.303333282470707,-1.091736376688704,16.180000305175778,13.190711045109607,15.896666526794435,-0.040090921292006865
9155,2017-02-23,15.970000267028807,16.233333587646484,15.850000381469727,16.19333267211914,25502100.0,-0.009919336767664544,1.5274641665802073,1.674994635576823,64.98126939496282,57.10465462697001,0.013989882285112998,-0.09866189175315299,-2.38155327684804,-4.024636005795896,48.650226070521796,0.3833332061767578,0.4618166481746808,0.07266683578490962,-0.3875267788138377,0.5328604503836587,-0.1574299715144658,0.3027636430842833,0.3633317947387713,60.79147537406882,-3.7925621652362835,0.2300968072993744,2,-0.10000085830688299,-1.7466669082641584,-3.538334131240843,-4.475000381469725,-0.4533329010009748,3,-0.03757046784203677,2.7999856948716113,16.129999160766598,1.0357223141846634,16.303333282470707,-1.091736376688704,16.180000305175778,-0.03757046784203677
9156,2017-02-24,16.15999984741211,16.163333892822266,15.856666564941404,15.873332977294922,25135800.0,0.011897280977231528,1.090901997503133,-1.2835883355182427,65.56168565498768,57.624820274259456,-0.15406456881911623,-0.30758177141440335,-2.501423857709277,-4.161726961904137,46.65038923311887,0.30666732788086115,0.26477864241580384,0.26466646194458043,-0.19030662059125092,0.71963954448041,0.03717992067666387,0.4921530032124952,0.15479890823364428,65.56305444293288,-2.5325273192028988,0.22748654126791498,2,-0.29000043869018555,-0.861666202545166,-3.7275002002716064,-4.618333339691162,-0.6266670227050763,4,-0.04455447239030208,1.5274641665802073,15.970000267028807,2.7999856948716113,16.129999160766598,1.0357223141846634,16.303333282470707,-0.04455447239030208
9157,2017-02-27,16.23666763305664,16.270000457763672,15.99666690826416,16.093332290649414,25857000.0,0.004744293710919223,1.603164367262786,0.5000066535370202,63.96920239223339,58.2874797641013,-0.20295455959679742,-0.3870282624362442,-2.505840784053632,-4.184130594781733,44.604558492591934,0.2733335494995117,0.23100571041496387,0.3305008888244636,-0.1467439141022382,0.8077456917511654,0.09187848736111093,0.5691232902878145,0.059968482589724204,80.0003946252047,13.331552381250233,0.2386224014633512,2,-0.3666682243347168,-0.901667594909668,-2.6725013256073,-3.528334617614746,-0.47333431243896484,0,-0.05132425825444131,1.090901997503133,16.15999984741211,1.5274641665802073,15.970000267028807,2.7999856948716113,16.129999160766598,-0.05132425825444131
9158,2017-02-28,16.18666648864746,16.533332824707028,16.123332977294922,16.476667404174805,24099000.0,-0.003079520104690814,1.0330650424189871,-2.023233842100361,58.94307382945284,59.10465511674504,-0.13297047732542921,-0.3256318195742338,-2.376662371529644,-4.078221340802184,43.44934258056029,0.4099998474121058,0.18046988839771316,0.2626664161682122,-0.2290310794663597,0.7543639118027841,0.016817668350924464,0.5085151639854981,-0.7799997329711914,49.26827498234563,-16.017544525187404,0.24584874781728616,2,-0.21666669845581232,-0.49333333969116566,-2.6016669273376465,-3.431666374206543,-0.47333335876464844,1,-0.02512356425960116,1.603164367262786,16.23666763305664,1.090901997503133,16.15999984741211,1.5274641665802073,15.970000267028807,-0.02512356425960116
9159,2017-03-01,16.40333366394043,16.59666633605957,16.386667251586914,16.399999618530273,28384500.0,0.013385534040929903,-13.000508646998982,-0.01149667201599537,61.814741120968094,61.50099843229027,-0.32006648590823517,-0.4935713941994848,-2.512043864193604,-4.240026983715158,42.84059274720868,0.4099998474121094,0.16862399729867583,0.4323335647583004,-0.05362877707136704,0.9182959065879661,0.18935239384346758,0.6753147356731333,-0.9741335868835446,74.10720671932316,10.839381945020818,0.24298117091483284,3,-0.40166711807250977,-0.4616670608520508,-2.7416672706604004,-3.508333683013918,-0.5000009536743164,2,-0.039219676209649945,1.0330650424189871,16.18666648864746,1.603164367262786,16.23666763305664,1.090901997503133,16.15999984741211,-0.039219676209649945
9160,2017-03-02,16.18666648864746,16.420000076293945,16.156667709350586,16.40333366394043,24666900.0,-0.013208728160500116,1.106658935546875,-64.98627002288329,57.06803982258684,62.614177706151665,-0.044306516993902534,-0.25119115272340764,-2.2081627984289103,-3.9710640560323114,41.94416541883847,0.2633323669433594,0.16055115289201538,0.19116640090942383,-0.2858871296706553,0.668219931489503,-0.04736036438061575,0.4296931661994634,-0.7107677612304677,44.59459807770141,-16.52181079155084,0.2385267652900395,3,0.026666641235351562,-0.21166658401489258,-2.323333263397217,-3.0349998474121094,-0.3766660690307617,3,-0.02512356425960116,-13.000508646998982,16.40333366394043,1.0330650424189871,16.18666648864746,1.603164367262786,16.23666763305664,-0.02512356425960116
9161,2017-03-03,16.49333381652832,16.543333053588867,16.076667785644528,16.173332214355472,34888500.0,0.018945675324560485,1.2222151579693268,-1.476927004471972,62.89591979138299,63.156471107508665,-0.28768947642627296,-0.5002867231474148,-2.4242963139440334,-4.223068239193701,41.34782287450637,0.4666652679443395,0.17996898981220255,0.44500041007995605,-0.004729951722762138,0.894730771882676,0.22013522917859518,0.6698655909813152,-0.9726043847656243,82.77789698718101,19.596200909859945,0.22486518090135976,3,-0.2700004577636719,-0.518333911895752,-2.5366673469543457,-3.12166690826416,-0.6000003814697248,4,-0.05921582994468655,1.106658935546875,16.18666648864746,-13.000508646998982,16.40333366394043,1.0330650424189871,16.18666648864746,-0.05921582994468655
9162,2017-03-06,16.59666633605957,16.64666748046875,16.319999694824222,16.373332977294922,35431800.0,0.006265108114630991,1.02061101574434,0.6979132518343315,63.8235003313313,62.286915167206196,-0.3639785736552348,-0.5532246899534634,-2.4382186105464427,-4.269410858667181,40.76573071514042,0.3266677856445277,0.25314202689441245,0.4983329772949219,0.037809371835660244,0.9588565827541817,0.26807117456529284,0.7285947800245527,-1.032899428124999,91.22786470533126,25.07365777585325,0.23026180272963,3,-0.34833240509033203,-0.5966658592224121,-2.424999713897705,-2.7766661643981934,-0.8599996566772461,0,-0.06406910218121531,1.2222151579693268,16.49333381652832,1.106658935546875,16.18666648864746,-13.000508646998982,16.40333366394043,-0.06406910218121531
9163,2017-03-07,16.14666748046875,16.770000457763672,16.126667022705078,16.566667556762695,53741700.0,-0.027113809874764305,-1.7970958606477507,-1.880597142393523,52.72954192425322,61.30966380690657,0.06868293282768079,-0.07615164588224488,-1.9009055973204774,-3.7625441956703884,39.83219300434437,0.6433334350585938,0.2934688528990854,0.028667402267455344,-0.40247913873385954,0.45981394326877023,-0.18690586823320388,0.2442406727681128,-0.5179265381821274,10.09611945882645,-55.36279751867046,0.2155732705006577,3,0.16333293914794922,-0.08500051498413086,-1.9750008583068848,-2.326667308807373,-0.680000305175783,1,-0.023740760148480256,1.02061101574434,16.59666633605957,1.2222151579693268,16.49333381652832,1.106658935546875,16.18666648864746,-0.023740760148480256
9164,2017-03-08,15.883333206176758,16.223333358764652,15.84000015258789,16.10333251953125,35389500.0,-0.01630889312674122,-1.5000093294605938,0.5238077937884024,51.892552788272226,59.85536196171873,0.3278220087470842,0.196468041581781,-1.5535586138809467,-3.4419122308683896,38.21308520857363,0.38333320617676137,0.2781962960028146,-0.23416686058044434,-0.6664322040878616,0.19809848292697296,-0.450299532334153,-0.018034188826735686,-0.1632915026519708,4.659466598849848,-62.984700910244484,0.21613267175370876,3,0.42166709899902344,0.17833375930786133,-1.7116665840148926,-2.063333034515381,-0.4099998474121094,2,-0.01070304791111698,-1.7970958606477507,16.14666748046875,1.02061101574434,16.59666633605957,1.2222151579693268,16.49333381652832,-0.01070304791111698
9165,2017-03-09,15.859999656677244,16.069999694824222,15.826666831970215,15.893333435058596,31911300.0,-0.0014690587420554957,-3.8666851044756902,0.1515176473648324,49.304674422406606,58.04902738032084,0.37315196183731736,0.22116468362646025,-1.4443215252557255,-3.365838019615653,36.79446931349879,0.24333286285400746,0.22034082611544825,-0.2511670589447039,-0.6950589764191317,0.19272485852972565,-0.4731130176819196,-0.029221100207490025,-0.05596125281334707,3.5335138911212414,-63.087373755386515,0.22194595873721445,3,0.43833398818969904,0.2083339691162127,-1.1508328914642316,-2.0399994850158674,-0.11666679382323863,3,0.0027322228579385044,-1.5000093294605938,15.883333206176758,-1.7970958606477507,16.14666748046875,1.02061101574434,16.59666633605957,0.0027322228579385044
9166,2017-03-10,15.93333339691162,16.036666870117188,15.846667289733887,16.016666412353516,21674700.0,0.0046238172649328835,2.0810593466073843,2.4999570852285227,44.91758257953191,55.93218073446511,0.2953427531355022,0.15720347291839865,-1.4313850816479583,-3.384830547020327,35.26716025318829,0.18999958038330078,0.19997598174023778,-0.17866663932800542,-0.6210812623828073,0.2637479837267964,-0.39987395085540633,0.0425406721993955,0.8366670608520526,11.307406205485897,-49.43357152306488,0.22120731152740078,3,0.36500024795532404,0.1350002288818377,-1.205833435058592,-2.1133332252502424,-0.39000034332275213,4,-0.0077405633976644905,-3.8666851044756902,15.859999656677244,-1.5000093294605938,15.883333206176758,-1.7970958606477507,16.14666748046875,-0.0077405633976644905
9167,2017-03-13,16.026666641235348,16.136667251586914,15.956666946411133,15.966667175292967,51573900.0,0.0058577349760231545,-3.5000119209407234,-0.7199963378766184,44.22810165970963,54.29718382671587,0.1889592828545723,0.07590007985888647,-1.431931254423997,-3.422621727583497,33.46286142654948,0.20333385467529475,0.18748635566888794,-0.09050006866455362,-0.5259970091575319,0.3449968718284264,-0.30824853891104453,0.1272484015819355,0.7248671531677289,21.201386635286035,-33.5379682606833,0.21774847024648963,3,0.27166700363159535,0.05166721343994496,-1.1591665744781459,-2.206666469573971,-0.3833332061767525,0,-0.00831945963321512,2.0810593466073843,15.93333339691162,-3.8666851044756902,15.859999656677244,-1.5000093294605938,15.883333206176758,-0.00831945963321512
9168,2017-03-14,15.94333267211914,16.06333351135254,15.800000190734865,16.00666618347168,14535900.0,-0.005199706899861267,1.98110661268554,-1.0555679181104678,45.95376558987041,52.53485321214946,0.2616631092032158,0.16562544536467527,-1.2517491716337688,-3.283719623641998,31.39353085523029,0.263333320617674,0.156453045389771,-0.17250065803527903,-0.6100532491244337,0.26505193305387564,-0.39127695357985814,0.046275637509298306,0.7901037921905534,33.858079689657174,-17.190938900839072,0.21877629554457773,3,0.34166765213012695,0.14500093460083008,-0.9674992561340332,-2.118332862854004,0.5766677856445312,1,-0.012962534056522812,-3.5000119209407234,16.026666641235348,2.0810593466073843,15.93333339691162,-3.8666851044756902,15.859999656677244,-0.012962534056522812
9169,2017-03-15,15.983332633972168,16.059999465942386,15.873332977294922,16.036666870117188,26182500.0,0.002508883348020241,2.733351135355576,0.8421171510314711,50.30485544443915,51.78338828124415,0.17413257045640407,0.131030799920687,-1.1892156447932773,-3.267620829247825,29.355007660741972,0.1866664886474645,0.12375626220392633,-0.13166732788085866,-0.5702112022775445,0.3068765465158272,-0.3509392650792016,0.08760460931748426,0.7127663793945338,54.455117400947586,4.446844318618808,0.21927193719834248,3,0.3016676902770996,0.10500097274780273,-0.9908325672149658,-2.1266655921936035,0.9399995803833043,2,-0.03232526473115138,1.98110661268554,15.94333267211914,-3.5000119209407234,16.026666641235348,2.0810593466073843,15.93333339691162,-0.03232526473115138
9170,2017-03-16,15.866666793823242,16.026666641235348,15.826666831970215,15.966667175292967,22819200.0,-0.0072992186811501325,-1.222216335353667,1.8749754135001901,43.05995413344981,49.57939209702936,0.2689118372530821,0.2682771373792363,-0.9688280955021895,-3.0910797661297327,28.064327327092464,0.19999980926513317,0.10185830032196108,-0.2526665210723884,-0.6788100887835427,0.17347704663876584,-0.46573830492796375,-0.03959473721681128,0.793588266638185,19.80193812832622,-27.07224568869973,0.2130717838555767,3,0.4183335304260254,0.22166681289672852,-0.87416672706604,-1.938333511352539,0.8433322906494105,3,-0.024789922178974244,2.733351135355576,15.983332633972168,1.98110661268554,15.94333267211914,-3.5000119209407234,16.026666641235348,-0.024789922178974244
9171,2017-03-17,15.626667022705078,15.94333267211914,15.626667022705078,15.9399995803833,46599900.0,-0.015126035873621158,-1.0212751062994403,3.133313624139368,36.60321875287985,46.55491636609031,0.4168865694057473,0.5133308246096249,-0.6337089449239208,-2.7917263940566848,27.020986736005746,0.3166656494140625,0.04685565266881042,-0.4791663169860847,-0.9497956172481707,-0.00853701672399687,-0.7144809671171295,-0.24385166685504167,0.9991778429672848,0.0,-40.920711366110254,0.23531465013104363,3,0.5716667175292969,0.4616665840148926,-0.6508338451385498,-1.698333740234375,1.35333251953125,4,0.0074658172455723815,-1.222216335353667,15.866666793823242,2.733351135355576,15.983332633972168,1.98110661268554,15.94333267211914,0.0074658172455723815
9172,2017-03-20,15.626667022705078,15.733332633972168,15.50333309173584,15.653332710266113,20715900.0,0.0,1.4642957498224622,0.08510346884673096,37.42516585789971,44.854430136495466,0.2959439496525693,0.49513691670020776,-0.540496956756165,-2.732408908961979,25.465913269909514,0.22999954223632812,0.012989600877695295,-0.4514996528625481,-0.9667159980694997,0.06371669234440169,-0.7091078254660239,-0.19389148025907232,0.9392271723892485,22.02389974165663,-17.10391175200009,0.25760817260347507,3,0.2366662025451678,0.4616665840148926,-0.6741671562194824,-1.698333740234375,1.3033332824706996,0,-0.0053328050693810525,-1.0212751062994403,15.626667022705078,-1.222216335353667,15.866666793823242,2.733351135355576,15.983332633972168,-0.0053328050693810525
9173,2017-03-21,15.206666946411133,15.68000030517578,15.136667251586914,15.68000030517578,51976800.0,-0.02687713737572428,1.2957733425208529,17.75065269482487,25.377231126669884,41.90828328520632,0.6354018634952059,0.8735524148321261,-0.03593888429003478,-2.257273255721831,23.991577047864197,0.5433330535888654,-0.0785055436787907,-0.8166664123535163,-1.4507103035244704,-0.18262252118256228,-1.1336883579389934,-0.4996444667680393,1.274222360414516,7.581203572874548,-26.001569910952234,0.31702194558547675,3,0.43000030517578125,0.7466669082641602,-0.20000028610229492,-1.2783336639404297,1.8766651153564453,1,0.028715463433656607,1.4642957498224622,15.626667022705078,-1.0212751062994403,15.626667022705078,-1.222216335353667,15.866666793823242,0.028715463433656607
9174,2017-03-22,15.483332633972168,15.56999969482422,15.143333435058596,15.213333129882812,26954400.0,0.018193709938937763,-1.0813044439017194,-0.5704214568650465,35.8768235199944,40.416299851604975,0.33081818548146735,0.5754602280798764,-0.21739290982410608,-2.474133315433317,22.836195812120504,0.426666259765625,-0.183989651228039,-0.5076673984527584,-1.1833922997003903,0.16805750279487341,-0.8455298490765735,-0.16980494782894162,0.8631344673296084,38.95119327241259,6.482037496204256,0.33786245062381626,3,0.1533346176147461,0.470001220703125,-0.47333264350891113,-1.548332691192627,1.4633340835571254,2,0.06695379142839952,1.2957733425208529,15.206666946411133,1.4642957498224622,15.626667022705078,-1.0212751062994403,15.626667022705078,0.06695379142839952
9175,2017-03-23,15.369999885559082,15.553333282470705,15.333333015441895,15.466667175292967,17911200.0,-0.007319661153853962,-1.588222754531349,-0.35802765660596625,25.544228181147332,38.26370491845113,0.4105037945032386,0.676207193670777,-0.012823149575853066,-2.3006742347728526,22.084169455088183,0.22000026702881037,-0.2364697815015191,-0.5910001277923591,-1.3216911986159943,0.13969094303127605,-0.9563456632041749,-0.22565459238054153,0.8554872307712067,28.92557782112668,2.7036424095682747,0.36534553541181713,3,0.26666736602783203,0.5833339691162109,-0.33916664123535156,-1.2899999618530273,1.8033323287963903,3,0.1010626116045601,-1.0813044439017194,15.483332633972168,1.2957733425208529,15.206666946411133,1.4642957498224622,15.626667022705078,0.1010626116045601
9176,2017-03-24,15.4399995803833,15.600000381469727,15.346667289733887,15.416666984558105,17227800.0,0.004554306788901563,-2.102063456844908,-0.2413701251936155,24.447693587974385,36.065881799369436,0.2940923875074386,0.5791969077941062,0.00444616683261323,-2.3093704629970304,21.236102794486005,0.25333309173583984,-0.2689545092210146,-0.48500041961669993,-1.2447774426732678,0.27477660343986976,-0.8648889311449857,-0.10511190808841597,0.6766055494726508,50.837929893598485,31.482270089259366,0.3798885115282846,3,0.16000080108642578,0.5133342742919922,-0.40416622161865234,-1.3199996948242188,1.7233343124389648,4,0.0822538561272308,-1.588222754531349,15.369999885559082,-1.0813044439017194,15.483332633972168,1.2957733425208529,15.206666946411133,0.0822538561272308
9177,2017-03-27,15.403332710266113,15.50333309173584,15.17666721343994,15.293333053588867,16295700.0,-0.0023747973519230303,1.1075189427150263,4.714420011444454,29.90986486173003,34.28322616290939,0.2604275453943181,0.5799665516038992,0.12610166171025838,-2.2122151281481575,20.32080090781094,0.3266658782959002,-0.29462668626149835,-0.48000054359436106,-1.2589699079859997,0.2989688207972776,-0.8694852257901822,-0.09051586139854173,0.6152786317629335,49.07955754169564,27.37314854121249,0.38948468219581955,3,0.19500064849853693,0.5500011444091797,-0.362499475479126,-1.2833328247070312,1.769999504089359,0,0.1023588116693337,-2.102063456844908,15.4399995803833,-1.588222754531349,15.369999885559082,-1.0813044439017194,15.483332633972168,0.1023588116693337
9178,2017-03-28,15.779999732971193,15.853333473205565,15.403332710266113,15.403332710266113,25941900.0,0.024453605579397575,-1.3893823234522547,3.4242563484563595,47.36841593955034,33.95695510681064,-0.1585142245849216,0.1805266612357901,-0.16396087120908653,-2.5250570647496424,18.546295423537334,0.45000076293945135,-0.30593417357623487,-0.08300018310546697,-0.849765900201815,0.683765533990881,-0.466383041653641,0.300382675442707,0.15041720001364034,89.67130474728349,63.09008794667602,0.3833828585481742,3,-0.19833278656006215,0.1733341217040998,-0.7391664981842059,-1.6599998474121112,1.4600000381469709,1,0.07287709706367984,1.1075189427150263,15.403332710266113,-2.102063456844908,15.4399995803833,-1.588222754531349,15.369999885559082,0.07287709706367984
9179,2017-03-29,15.760000228881836,15.763333320617676,15.619999885559082,15.726667404174805,10467000.0,-0.0012673957178572781,6.166849458776405,0.08849414123818838,47.4489917560616,34.4446259537675,-0.19391857477208596,0.15795654534851522,-0.04817403461148828,-2.4424571866948916,16.579949660347538,0.15999984741211115,-0.3252481001479026,-0.07083301544189524,-0.7949470496994167,0.6532810188156244,-0.43289003257065417,0.29122400168686546,0.09333324432372869,86.20690141162702,54.36766098815693,0.3620570171287599,3,-0.2200002670288086,0.19333362579345703,-0.7133338451385498,-1.640000343322754,1.739999771118164,2,0.08396775467430517,-1.3893823234522547,15.779999732971193,1.1075189427150263,15.403332710266113,-2.102063456844908,15.4399995803833,0.08396775467430517
9180,2017-03-30,15.779999732971193,15.896666526794435,15.736666679382324,15.74666690826416,14281200.0,0.0012690040481537768,-5.000000000000067,1.0000000000000533,45.979006463320424,35.48638014381645,-0.25424078483151114,0.1116529843700409,0.04282375592203813,-2.4011802204789596,15.199937768071022,0.15999984741211115,-0.34618649911650934,-0.03050017356872381,-0.7351192561782671,0.6741189090408195,-0.3828097148734937,0.32180936773604785,-0.6433324813842791,83.79626318257326,47.32087793069296,0.35230954130477155,3,-0.26333284378051935,0.1733341217040998,-0.733333349227907,-1.6599998474121112,1.4900007247924787,3,0.07393327023450014,6.166849458776405,15.760000228881836,-1.3893823234522547,15.779999732971193,1.1075189427150263,15.403332710266113,0.07393327023450014
9181,2017-03-31,15.516667366027832,15.826666831970215,15.510000228881836,15.699999809265135,18881100.0,-0.01668772949299524,-2.2203375036368924,-5.500057221331766,37.72070213208591,35.51921750761492,-0.009110887148171543,0.31417209364517085,0.32364423163609146,-2.0763628617308214,13.661832736848392,0.3166666030883789,-0.39248921830658823,-0.24499921798706126,-0.882543815469468,0.3925453794953455,-0.5637715167282629,0.07377308075414213,-0.3648001289367677,47.22228844966848,8.450712938303255,0.3187722987412031,3,-4.76837158203125e-07,0.43666648864746094,-0.4700009822845459,-1.39666748046875,1.7533330917358398,4,0.10676679529489297,-5.000000000000067,15.779999732971193,6.166849458776405,15.760000228881836,-1.3893823234522547,15.779999732971193,0.10676679529489297
9182,2017-04-03,15.533332824707033,15.68000030517578,15.456666946411133,15.553333282470705,19452600.0,0.0010740359566956403,-1.5769400061621697,0.10909393564227782,39.80097094748997,37.12185526548382,-0.04515683015546834,0.22531166809745606,0.3377013549773995,-2.0368364951384432,11.91911398187674,0.22333335876464666,-0.4145949547196963,-0.1751670837402326,-0.6838449576875636,0.3335107902070984,-0.4295060207138981,0.0791718532334329,-0.3665696018219009,26.351348739024967,-12.503009669721767,0.25433893697366533,4,-0.013332843780517578,0.42000102996825994,0.05083370208740057,-1.413332939147951,1.706666946411131,0,0.10493569451641327,-2.2203375036368924,15.516667366027832,-5.000000000000067,15.779999732971193,6.166849458776405,15.760000228881836,0.10493569451641327
9183,2017-04-04,15.763333320617676,15.770000457763672,15.5,15.533332824707033,9465900.0,0.014806899363207338,1.2191687405694578,-11.499761586877653,45.00000433489304,38.13554202269478,-0.20997085447651287,-0.03676469007261396,0.12389118533078403,-2.208843693548655,10.594427419187058,0.2700004577636719,-0.3948234038150531,0.07400012016296387,-0.392283333355806,0.540283573681732,-0.15914160659642107,0.3071418469223488,-0.5819720316543577,69.69696969696942,31.46040717150781,0.23314172675938413,4,-0.22666645050048828,0.1900005340576172,-0.16083359718322754,-1.6433334350585938,1.6166658401489222,1,0.08944801616886355,-1.5769400061621697,15.533332824707033,-2.2203375036368924,15.516667366027832,-5.000000000000067,15.779999732971193,0.08944801616886355
9184,2017-04-05,15.713333129882812,16.05666732788086,15.636667251586914,15.83666706085205,15314400.0,-0.003171930055521077,-2.0361558745971284,-0.5362333262844555,46.40623561103964,40.45354284823837,-0.13847634716331214,-0.00016178695876867266,0.18231234615597458,-2.1101857098688566,10.07139924179149,0.4200000762939453,-0.37884332660089015,0.03249993324279821,-0.4250084729994441,0.4900083394850405,-0.19625426987832206,0.2612541363639185,-0.517665736162872,42.77767004796979,2.1179896152379456,0.2287542031211209,4,-0.09666585922241211,0.24000072479248047,0.11833333969115856,-1.5150003433227557,1.6666660308837855,2,0.09715740311850296,1.2191687405694578,15.763333320617676,-1.5769400061621697,15.533332824707033,-2.2203375036368924,15.516667366027832,0.09715740311850296
9185,2017-04-06,15.903332710266113,15.973333358764648,15.736666679382324,15.763333320617676,13143900.0,0.012091615369750564,-1.4482843669225154,-1.1351246858689348,56.63998967283106,44.03046463544466,-0.27364322639234473,-0.19684063196358537,-0.008705436165065805,-2.2533882325032195,9.557416482621056,0.26000022888183594,-0.28373393336981856,0.22033286094665527,-0.24114137827298876,0.6818071001663011,-0.010404258663166743,0.4510699805564773,-0.6732253191797355,74.44424664545272,27.45824381016118,0.23073711960982252,4,-0.2866654396057129,0.05000114440917969,0.06833386421203613,-1.6733331680297852,1.2100000381469727,3,0.10039828247466565,-2.0361558745971284,15.713333129882812,1.2191687405694578,15.763333320617676,-1.5769400061621697,15.533332824707033,0.10039828247466565
9186,2017-04-07,15.8100004196167,15.979999542236328,15.733332633972168,15.853333473205565,16870800.0,-0.005868725276002351,-1.5084520565216126,-0.30952316076293007,54.211343785803926,46.73062896034177,-0.13668024780655408,-0.11934054359216084,0.07379887660255235,-2.113592628933585,9.022515307389328,0.24666690826416016,-0.2370336227877221,0.1331672191619866,-0.3173890353062774,0.5837234736302506,-0.09211090807214539,0.3584453463961186,-0.5468306310585422,58.88887476038948,8.384073047095171,0.2252781272341322,4,-0.08000040054321289,0.14333343505859375,0.2841660976409912,-1.580000877380371,1.230000495910648,4,0.09234661602762739,-1.4482843669225154,15.903332710266113,-2.0361558745971284,15.713333129882812,1.2191687405694578,15.763333320617676,0.09234661602762739
9187,2017-04-10,15.893333435058596,15.976667404174805,15.81999969482422,15.866666793823242,17039700.0,0.0052709053276494,-1.6111102280855598,-0.6153880012325148,68.65947193234693,49.09630184843027,-0.16002550645807467,-0.22469494155834369,-0.01381419361250913,-2.150570524872551,8.236596084889866,0.16666698455810547,-0.14930312117952305,0.2231668949127208,-0.2091717846317902,0.6555055744572336,0.006997555140465295,0.4393362346849763,-0.5984237449275298,70.65861697972305,14.116024425129353,0.216169339772256,4,-0.13666629791259943,0.06000041961669744,0.20583319664001287,-1.6633338928222674,0.5966663360595685,0,0.08661914936411841,-1.5084520565216126,15.8100004196167,-1.4482843669225154,15.903332710266113,-2.0361558745971284,15.713333129882812,0.08661914936411841
9188,2017-04-11,15.736666679382324,15.859999656677244,15.49666690826416,15.81999969482422,18522900.0,-0.009857388087679886,3.448983166634628,-3.1249910592946155,57.364381058204174,50.19801177089057,-0.011345010786055099,-0.08886088390184099,0.14278900266985595,-1.9466584622550727,7.902721706272006,0.39666652679443537,-0.06294293199119139,0.0768334388732903,-0.3375199513441913,0.49118682909077194,-0.1303432562354505,0.2840101339820311,-0.41128668374126676,42.85706987191823,-15.253461101150599,0.20717669510874104,4,0.020000457763671875,0.21666717529296875,0.387500524520874,-1.4816665649414062,1.006667137145996,1,0.09553059249233886,-1.6111102280855598,15.893333435058596,-1.5084520565216126,15.8100004196167,-1.4482843669225154,15.903332710266113,0.09553059249233886
9189,2017-04-12,15.466667175292967,15.84000015258789,15.436667442321776,15.84000015258789,16845300.0,-0.017157350383680825,1.1607130084706891,4.480012817431633,52.57551111050124,50.930956731688426,0.2376621410371893,0.14803661091061038,0.42140679425006233,-1.6269912644991553,7.612303292122717,0.40333271026611506,-0.0012843221081091372,-0.16733279228210662,-0.5606548347807934,0.22598925021658012,-0.3639938135314491,0.02932822896723586,-0.11203568636231687,5.521435780420361,-53.95589387920852,0.19666102124934295,4,0.2800002098083514,0.21333312988281605,0.7191665172576922,-1.150000572204588,1.3266658782959002,2,0.12370680533748457,3.448983166634628,15.736666679382324,-1.6111102280855598,15.893333435058596,-1.5084520565216126,15.8100004196167,0.12370680533748457
9190,2017-04-13,15.473333358764648,15.66333293914795,15.346667289733887,15.456666946411133,14031300.0,0.0004310032275298692,-1.67605838121872,-0.04464221852105387,50.91913224533544,52.39744896649393,0.20441732778013133,0.11635769933577045,0.4160918605338111,-1.5839257647347793,7.546016567302146,0.3166656494140625,-0.005881534947375755,-0.14099993705749547,-0.5245511923687136,0.24255131825372267,-0.33277556471310454,0.0507756905981136,0.5833339691162109,19.99993976783512,-38.894302090697735,0.19177562765560896,4,0.2283339500427246,0.16333389282226562,0.7100002765655518,-1.1566667556762695,1.6800003051757812,3,0.12322269273168263,1.1607130084706891,15.466667175292967,3.448983166634628,15.736666679382324,-1.6111102280855598,15.893333435058596,0.12322269273168263
9191,2017-04-17,15.743332862854006,15.75333309173584,15.463333129882812,15.553333282470705,11699100.0,0.017449343191227706,1.761903896894248,11.400148775463492,58.306214120629214,54.453587096842746,-0.03357967300784459,-0.15225978806406282,0.15899071998975778,-1.802331560886211,7.975873770896189,0.28999996185302734,-0.0034014241385502686,0.12316627502441513,-0.2646991811528405,0.5110317312016708,-0.0707664530642127,0.31709900311304295,0.2991344642639131,62.96277794681554,2.7102622365085907,0.19393272808862771,4,-0.041665554046632636,-0.10666561126709162,0.4400007724761945,-1.4266662597656268,1.52333354949951,0,0.08702095658483855,-1.67605838121872,15.473333358764648,1.1607130084706891,15.466667175292967,3.448983166634628,15.736666679382324,0.08702095658483855
9192,2017-04-18,15.543333053588867,15.779999732971193,15.510000228881836,15.646666526794435,15871200.0,-0.012703778228371987,-2.1764811480054287,-0.5438615864156416,43.67199416981883,54.306030411834485,0.18772962157627582,0.04340198467022027,0.36467275140096334,-1.5546239052020283,8.453406847933074,0.26999950408935725,-0.004567416505368627,-0.0726668357849114,-0.4620258410781517,0.3166921695083289,-0.26734633843153155,0.12201266686170875,0.48521827278137053,38.31158456382336,-17.467017148570804,0.19467950264662004,4,0.15833425521850586,0.09333419799804688,0.640000581741333,-1.2266664505004883,1.8999996185302734,1,0.09629002072968573,1.761903896894248,15.743332862854006,-1.67605838121872,15.473333358764648,1.1607130084706891,15.466667175292967,0.09629002072968573
9193,2017-04-19,15.643333435058596,15.773332595825195,15.5600004196167,15.65999984741211,20571300.0,0.006433651078887381,-1.3272714031565038,0.16128764316629754,47.008536140436064,54.37295269287854,0.07701624929597628,-0.02340719086095966,0.26658318059449115,-1.6080327745375467,8.012835895485502,0.22999954223632812,0.03937444053776851,0.005500221252443538,-0.3328430643004108,0.34384350680529785,-0.1636714215239845,0.17467186402887158,0.3715802105789141,60.13508680699905,7.866501260538492,0.16917164277642743,4,0.019999980926511896,-0.043333053588868964,0.5450003147125226,-1.3266668319702166,2.2866668701171857,2,0.05412314067039481,-2.1764811480054287,15.543333053588867,1.761903896894248,15.743332862854006,-1.67605838121872,15.473333358764648,0.05412314067039481
9194,2017-04-20,16.520000457763672,17.093332290649414,16.453332901000973,16.733333587646484,76082100.0,0.056040934391921926,-2.6922873774441825,12.800183108264125,63.18293006555549,55.099946069847924,-0.7523044715329199,-0.8626563985320779,-0.6024600072951802,-2.432058492707533,8.311561295127465,1.4499988555908185,0.1012600602402074,0.8303338527679447,0.3184999039602907,1.342167801575597,0.5744168783641186,1.0862508271717708,-1.1733331680297852,67.17562711881064,18.11454446167999,0.2559169744038264,4,-0.3000006675720215,-0.4050006866455078,-0.33333349227905273,-2.203333854675293,1.4666671752929688,3,0.013518968073617188,-1.3272714031565038,15.643333435058596,-2.1764811480054287,15.543333053588867,1.761903896894248,15.743332862854006,0.013518968073617188
9195,2017-04-21,16.923332214355472,16.933332443237305,16.5,16.610000610351562,48706500.0,0.024414754565109664,1.6000045776541811,-1.4687432944710845,73.86878563945416,57.28410627580905,-1.1127512179416588,-1.2054538979494058,-0.9963328616290514,-2.781252975977708,8.626430186559814,0.4333324432373047,0.14908284788650583,1.1559989929199261,0.42424142363326567,1.8877565622065866,0.7901202082765977,1.5218777775632564,-1.5417316246032744,89.57054209684443,38.61306861969666,0.3658787846433299,4,-0.7033324241638219,-0.8083324432373082,-0.7366652488708532,-2.6066656112670934,1.1500015258788991,4,-0.007681652709998321,-2.6922873774441825,16.520000457763672,-1.3272714031565038,15.643333435058596,-2.1764811480054287,15.543333053588867,-0.007681652709998321
9196,2017-04-24,16.709999084472653,17.219999313354492,16.690000534057614,17.15999984741211,33590100.0,-0.012605858419647231,-1.1632697547683755,-1.4361805741556843,68.71687671798088,57.29048458532393,-0.8474455771445442,-0.940307241749224,-0.773568112383547,-2.5117058609800385,9.27676758800838,0.5299987792968786,0.19616911438517093,0.879165887832638,0.052720729879979444,1.7056110457852984,0.46594330885630697,1.2923884668089674,-1.2941638607025112,70.17540924361853,15.440127918617677,0.41322257897633013,4,-0.42666578292846324,-0.5316658020019496,-0.5233321189880336,-2.393332481384274,1.3466682434082067,0,0.026531095377481773,1.6000045776541811,16.923332214355472,-2.6922873774441825,16.520000457763672,-1.3272714031565038,15.643333435058596,0.026531095377481773
9197,2017-04-25,16.979999542236328,17.033332824707028,16.700000762939453,16.729999542236328,33296700.0,0.01615801750788637,-1.1505463673951335,-0.5555546136565886,69.10996317215006,58.59554926465126,-1.0583935880003246,-1.1448272883457022,-1.031019966212586,-2.724043503970437,9.51394911262366,0.3333320617675746,0.21291226149688747,1.0703330039978027,0.12355588858376976,2.0171101194118357,0.596944446290788,1.5437215617048192,-1.4919977548828118,85.54217282773241,31.348664138045116,0.47338855770701627,4,-0.6966662406921387,-0.801666259765625,-0.8366658687591553,-2.663332939147949,1.2166671752929688,1,0.01688261942552627,-1.1632697547683755,16.709999084472653,1.6000045776541811,16.923332214355472,-2.6922873774441825,16.520000457763672,0.01688261942552627
9198,2017-04-26,16.930000305175778,17.190000534057614,16.876667022705078,17.020000457763672,24558900.0,-0.002944595901559488,-2.1864416642420355,-0.3600006103515767,69.10998387638902,60.43271290530546,-0.9178391073596863,-1.058526661405132,-0.9702988459464201,-2.621462404007147,10.97670779179085,0.3133335113525355,0.24508698373336912,0.9628337383270225,-0.08506945673505584,2.0107369333891008,0.4388821407959824,1.4867853358580625,-1.3727186167822225,62.174029864113514,6.266478522756579,0.5239515975310394,4,-0.6466670036315882,-0.7516670227050746,-0.9541668891906703,-2.5533337593078578,1.2500000000000036,2,0.030320871688728213,-1.1505463673951335,16.979999542236328,-1.1632697547683755,16.709999084472653,1.6000045776541811,16.923332214355472,0.030320871688728213
9199,2017-04-27,17.083332061767578,17.209999084472653,16.89666748046875,16.930000305175778,23585400.0,0.00905680766851047,-1.8485027136688827,-1.7036832958928219,68.75002462484596,62.413923169695515,-0.9138294091284358,-1.1674924058738156,-1.1118730579438534,-2.7250979817911016,12.52926638928526,0.3133316040039027,0.24759600083923772,1.0499989032745347,-0.10451876024200857,2.204516566791078,0.47274007151626307,1.6272577350328064,-1.4595416683755857,81.01841917734916,26.32147115932004,0.5772588317582712,4,-0.7416658401489258,-0.9016656875610352,-1.2883315086364746,-2.70499849319458,0.9266681671142578,3,0.049561071595806805,-2.1864416642420355,16.930000305175778,-1.1505463673951335,16.979999542236328,-1.1632697547683755,16.709999084472653,0.049561071595806805
9200,2017-04-28,16.946666717529293,17.190000534057614,16.916667938232422,17.166667938232422,19829700.0,-0.00799992318501741,1.049996423717931,-1.4348053240452692,67.81612047530716,63.4705794313264,-0.6103815381401745,-0.9896834170958506,-0.9577034660018242,-2.538281495121879,14.272864678782646,0.27333259582519176,0.29019339689335055,0.8550002098083453,-0.3618353921958075,2.0718358118125,0.24658240880626892,1.4634180108104218,-1.2590279673388007,48.42769332642335,-5.501931809505969,0.608417801002077,4,-0.5816669464111293,-0.7483334541320765,-1.1516661643981898,-2.5683331489562953,1.036666870117191,4,0.06136905462662989,-1.8485027136688827,17.083332061767578,-2.1864416642420355,16.930000305175778,-1.1505463673951335,16.979999542236328,0.06136905462662989
9201,2017-05-01,17.173332214355472,17.190000534057614,16.953332901000973,16.956666946411133,23321100.0,0.01337522597241625,-1.1194113979724496,-0.9848366625052021,69.20002197270215,66.3070269649801,-0.6848936089082116,-1.1445539448946,-1.1676310374729972,-2.713234786719795,15.750778435757567,0.2433338165283203,0.37672923834215055,0.9988324642181432,-0.27729836209980974,2.274963290536096,0.36076705105916673,1.6368978773771197,-1.42439904163842,92.81039396228807,39.30333521851349,0.6380654131589767,5,-0.7833323478698766,-0.9749989509582555,-1.3783316612243688,-2.753332138061527,0.7499999999999964,0,0.05240692456450424,1.049996423717931,16.946666717529293,-1.8485027136688827,17.083332061767578,-2.1864416642420355,16.930000305175778,0.05240692456450424
9202,2017-05-02,17.163333892822266,17.25666618347168,17.033332824707028,17.25666618347168,20003700.0,-0.0005822004377722401,3.785768295424432,-0.43076719926052376,72.38500736057009,69.12663487832833,-0.47039946833281476,-1.0605539360793834,-1.1497999641847443,-2.6485026658301134,17.202504123644392,0.223333358764652,0.4779616047352775,0.9073340892791748,-0.40409540151529555,2.218763580073645,0.2516193438819414,1.56304883467641,-1.355558074479715,75.43881663814003,19.734277090107554,0.6557147453972347,5,-0.3083343505859375,-0.9466671943664551,-1.3866667747497559,-2.7433338165283203,0.7566661834716797,1,0.05204894577225394,-1.1194113979724496,17.173332214355472,1.049996423717931,16.946666717529293,-1.8485027136688827,17.083332061767578,0.05204894577225394
9203,2017-05-03,17.173332214355472,17.213333129882812,17.066667556762695,17.176666259765625,13818900.0,0.0005825395925780352,2.8260025873221215,0.03572231418466346,79.15724665686017,70.90155894402884,-0.26881231901914404,-1.011355221901976,-1.1556638570107545,-2.608901547971719,19.02216549588245,0.1466655731201172,0.5512154389755679,0.8468324661254911,-0.5040852230424484,2.1977501552934307,0.17137362154152314,1.5222913107094609,-1.2786229741051738,76.85159184711586,14.18788636509295,0.6754588445839695,5,-0.29499912261963246,-0.8716654777526891,-1.3974986076355016,-2.753332138061527,0.5100002288818324,2,0.05958858131902911,3.785768295424432,17.163333892822266,-1.1194113979724496,17.173332214355472,1.049996423717931,16.946666717529293,0.05958858131902911
9204,2017-05-04,17.239999771118164,17.283332824707028,17.129999160766598,17.196666717529293,17882700.0,0.0038820396607108787,1.3589946740614873,-12.997139588115601,79.5759734690446,71.53569092509446,-0.2487680619094057,-1.009544290123582,-1.2117491275290604,-2.6255574636456203,20.865492759282972,0.1533336639404297,0.6890026051973663,0.8371666908264146,-0.5401397423857262,2.214473124038557,0.14851347422034422,1.525819907432485,-1.2635731142745819,88.18183709776508,19.29025574978529,0.6886532166060712,5,-0.2533330917358434,-0.9249997138977051,-1.4724993705749512,-2.8199996948242188,0.6000003814697266,3,0.0545243936506532,2.8260025873221215,17.173332214355472,3.785768295424432,17.163333892822266,-1.1194113979724496,17.173332214355472,0.0545243936506532
9205,2017-05-05,17.5,17.5,17.219999313354492,17.260000228881836,20248500.0,0.015081219972949755,1.3333412806268825,5.538492011091583,79.50736451034209,72.7346340131346,-0.4675315033770069,-1.2056050018531224,-1.4527696292603842,-2.8337925498183623,22.93876305948148,0.2800006866455078,0.8333548498265202,1.0173335552215583,-0.42177648485890984,2.4564435953020265,0.297778535181326,1.7368885752617924,-1.4190208497273424,100.0,29.10438802592752,0.7195550200402336,5,-0.39999961853027344,-1.0766663551330566,-1.7533330917358398,-3.0799999237060547,0.4566669464111328,4,0.029142870221819273,1.3589946740614873,17.239999771118164,2.8260025873221215,17.173332214355472,3.785768295424432,17.163333892822266,0.029142870221819273
9206,2017-05-08,17.270000457763672,17.549999237060547,17.253332138061527,17.5,20022300.0,-0.013142830984933074,-1.2531434696952477,-0.9583323399216397,78.71405869870648,73.80175573830753,-0.16733953128400003,-0.9071265376682298,-1.2121968452718122,-2.551509180386933,25.13293884329993,0.2966670989990199,0.8639421778341827,0.7143340110778809,-0.7292189428640654,2.157886965019829,-0.007442465893092276,1.436110488048854,-1.0471192225182797,45.80666120303343,-28.003950884736852,0.7217764769709737,5,-0.056667327880859375,-0.8216671943664551,-1.5350000858306885,-2.8500003814697266,0.4566669464111328,0,0.04130475454400684,1.3333412806268825,17.5,1.3589946740614873,17.239999771118164,2.8260025873221215,17.173332214355472,0.04130475454400684
9207,2017-05-09,17.270000457763672,17.40333366394043,17.219999313354492,17.229999542236328,13054800.0,0.0,-5.111005149723441,-0.1739173701756423,77.98173927080413,74.78750633768698,-0.136199688914882,-0.8418648171148995,-1.2038772162035798,-2.4988010126221116,27.387142750901454,0.1833343505859375,0.8255937967218401,0.645500659942627,-0.7963615736388192,2.0873628935240713,-0.07543045684809613,1.36643177673335,-0.8878650623004596,42.069019948304096,-32.08878287117377,0.7209311167907225,5,-0.04666709899902344,-0.8216671943664551,-1.5350000858306885,-2.8500003814697266,0.4933319091796875,1,0.037830442343624426,-1.2531434696952477,17.270000457763672,1.3333412806268825,17.5,1.3589946740614873,17.239999771118164,0.037830442343624426
9208,2017-05-10,17.239999771118164,17.309999465942386,17.173332214355472,17.280000686645508,13499100.0,-0.0017371561001910951,1.7333867399097775,-1.0,67.4757807429242,74.64592368414012,-0.06437042424531825,-0.730939131667462,-1.1641220454126504,-2.4127509601985313,29.63807509443164,0.13666725158691406,0.8180299309399537,0.5403333187103279,-0.8628723254961947,1.9435389629168522,-0.16126950339293344,1.2419361408135892,-0.7177207146632725,26.19061675469293,-46.832425346416485,0.7016028221032621,5,-0.0066661834716796875,-0.7916665077209473,-1.5033328533172607,-1.7449994087219238,0.3400001525878906,2,0.03944317367770345,-5.111005149723441,17.270000457763672,-1.2531434696952477,17.270000457763672,1.3333412806268825,17.5,0.03944317367770345
9209,2017-05-11,17.379999160766598,17.440000534057614,17.116666793823242,17.166667938232422,26627700.0,0.008120614356559974,-1.0638312119164355,-5.333158497043589,62.70877854532019,74.0784412474749,-0.17641388331126606,-0.7591699318503267,-1.2995239287459306,-2.4963291258112186,31.919700716918364,0.32333374023437145,0.7928241527814777,0.5846661090850809,-0.7221747818098976,1.8915069999800593,-0.06875433636241013,1.2380865545325719,-0.7343936826390269,60.76913258007498,-9.741031460470637,0.6534204454474893,5,-0.1283330917358363,-0.9316658973693812,-1.6349987983703578,-1.8483324050903285,0.3733329772949254,3,0.01745300904015279,1.7333867399097775,17.239999771118164,-5.111005149723441,17.270000457763672,-1.2531434696952477,17.270000457763672,0.01745300904015279
9210,2017-05-12,17.379999160766598,17.483333587646484,17.260000228881836,17.356666564941403,11512200.0,0.0,-1.0615520049298621,0.10937262510393844,71.15799060134724,74.29599331732436,-0.1212301170392891,-0.6419146219203675,-1.2878467325081573,-2.4359820005246995,34.089917203172334,0.22333335876464844,0.7723951941791896,0.4893328189849804,-0.6826730943341524,1.6613387323041113,-0.09667013767458599,1.0753357756445467,-0.6258664315670686,60.76913258007498,-9.379234532891573,0.5860029566595658,5,-0.08833312988280895,-0.9316658973693812,-1.5949985980987513,-1.5683321952819789,-0.003332138061519885,4,0.026467262027244143,-1.0638312119164355,17.379999160766598,1.7333867399097775,17.239999771118164,-5.111005149723441,17.270000457763672,0.026467262027244143
9211,2017-05-15,17.113332748413086,17.423332214355472,17.100000381469727,17.370000839233402,26082600.0,-0.015343292590915714,-1.2823464469397348,-11.000408730483272,54.219425836973976,72.27759537025811,0.15201649213353008,-0.2817965954175712,-1.0222473695562506,-2.1109177147234295,36.412865410848006,0.32333183288574574,0.7366209903019616,0.15416641235351491,-0.8884972889437428,1.1968301136507709,-0.36716543829511394,0.6754982630021438,-0.2636960382702327,3.4780099215333102,-62.04949797037544,0.5213318506486282,5,0.19500064849853516,-0.6649994850158691,-1.3283321857452393,-1.159998893737793,0.28333473205566406,0,0.04927936658487808,-1.0615520049298621,17.379999160766598,-1.0638312119164355,17.379999160766598,1.7333867399097775,17.239999771118164,0.04927936658487808
9212,2017-05-16,17.040000915527347,17.206666946411133,16.979999542236328,17.183332443237305,28437300.0,-0.0042850702410691666,1.3859659689805752,0.5584314250044371,53.43039052871527,69.41905580046424,0.23022427463828876,-0.09548462593126672,-0.9541879342359465,-1.9810972938367364,38.75501891545849,0.2266674041748047,0.7118755221920168,0.0060011863708524515,-0.7958257647130935,0.8078281374547984,-0.39491228917112053,0.40691466191282544,-0.1063207021543704,11.92078577599998,-51.79895318763343,0.4009134755419726,5,0.2249984741210902,-0.5916676521301305,-1.1983339786529577,-1.0866670608520543,0.4933319091796804,1,0.04029732698087751,-1.2823464469397348,17.113332748413086,-1.0615520049298621,17.379999160766598,-1.0638312119164355,17.379999160766598,0.04029732698087751
9213,2017-05-17,16.489999771118164,16.860000610351562,16.386667251586914,16.84000015258789,31027500.0,-0.03227706073114156,1.4273424853159096,2.4418938879796204,35.166650295210786,64.48468655892715,0.7522033774460297,0.549365132864839,-0.40145192655852213,-1.3765936226079596,40.42706942993814,0.6533336639404332,0.6463186376519978,-0.5863332748413086,-1.125346349797777,-0.047320199884840264,-0.855839812319541,-0.3168267373630762,1.0599994659423828,9.422421034873183,-49.95657593698334,0.2695065374782339,5,0.4783334732055664,-0.041666507720947266,-0.6349992752075195,-0.5366659164428711,1.0599994659423828,2,0.07721847261971515,1.3859659689805752,17.040000915527347,-1.2823464469397348,17.113332748413086,-1.0615520049298621,17.379999160766598,0.07721847261971515
9214,2017-05-18,16.74333381652832,16.866666793823242,16.25666618347168,16.333332061767578,31737900.0,0.015362889564975335,-1.1656819559233313,-1.1714323082707996,45.196852238495374,60.67240741761085,0.470484795296251,0.3305689864110981,-0.6405616084457577,-1.5744099360336836,39.86724049069647,0.6100006103515625,0.5747502444814074,-0.3441658973693862,-0.842358493773812,0.15402669903503963,-0.5932621955716009,-0.0950695991671715,0.783398780822754,39.673967972111264,-20.219076916936913,0.24909629820221346,5,0.15999889373779297,-0.2950005531311035,-0.8883333206176758,-0.7899999618530273,0.9633331298828125,3,0.04997010251039802,1.4273424853159096,16.489999771118164,1.3859659689805752,17.040000915527347,-1.2823464469397348,17.113332748413086,0.04997010251039802
9215,2017-05-19,16.793333053588867,16.98666763305664,16.709999084472653,16.719999313354492,20142300.0,0.0029862175363899457,-4.92855683165042,0.17886201554715087,40.20619063490226,56.39375541052149,0.3460992380848573,0.2849402113513122,-0.6747099857905958,-1.5678241911194348,39.39749968613662,0.2766685485839879,0.4822591884761529,-0.2876667022705064,-0.7981192191248994,0.22278581458388658,-0.5428929606977029,-0.03244044384330991,0.6825968872070298,46.0000425066497,-9.327276753921659,0.255226258427197,5,0.07666683197021484,-0.3449997901916504,-1.0799992084503174,-0.8399991989135742,0.9799995422363281,4,0.057165488316656576,-1.1656819559233313,16.74333381652832,1.4273424853159096,16.489999771118164,1.3859659689805752,17.040000915527347,0.057165488316656576
9216,2017-05-22,17.15333366394043,17.173332214355472,16.826667785644528,16.876667022705078,21784200.0,0.021437114907610688,1.1894797708751155,3.7727059925093633,49.781654296658644,53.26041263561643,-0.03597397172859118,-0.042313351269822164,-1.0167138148226975,-1.869689667134196,38.62560698457719,0.3799991607666051,0.38531585934136814,0.05016717910766744,-0.4300590472844732,0.5303934054998081,-0.18994593408840288,0.29028029230373775,0.2738257265624995,94.38597477483266,39.88406316334699,0.24011311319607,5,-0.28333377838134766,-0.64666748046875,-1.4841663837432861,-1.1999998092651367,1.039999008178711,0,0.013019822452013274,-4.92855683165042,16.793333053588867,-1.1656819559233313,16.74333381652832,1.4273424853159096,16.489999771118164,0.013019822452013274
9217,2017-05-23,17.266666412353516,17.379999160766598,17.026666641235348,17.139999389648438,26849100.0,0.006607039228260003,1.0000000000000402,0.4578326542711974,51.94987870538312,51.535312409222975,-0.16743720019484343,-0.1402597678895141,-1.1133706605994824,-1.9218284413649513,37.99514166978698,0.35333251953125,0.26662581639003946,0.14916658401489258,-0.33269058444351174,0.6310237524732969,-0.09176200021430958,0.39009516824409474,0.11367324986816385,89.91102810085773,36.656702717999124,0.2409285842292016,5,-0.3966665267944336,-0.7366666793823242,-1.597499132156372,-1.3133325576782227,0.673334121704098,1,0.007529019499804779,1.1894797708751155,17.15333366394043,-4.92855683165042,16.793333053588867,-1.1656819559233313,16.74333381652832,0.007529019499804779
9218,2017-05-24,17.44333267211914,17.5,17.283332824707028,17.283332824707028,19787400.0,0.010231636816660172,-1.7083422740385004,1.2631531395874396,54.06124496844493,50.57447534512573,-0.34892016950653826,-0.2914388351026318,-1.2682778054460684,-2.0341086821898013,37.188127352904395,0.23333358764648438,0.16571496280351994,0.30016622543335103,-0.19416384461409564,0.7944962954807977,0.053001190409627696,0.5473312604570744,-1.186666488647461,95.44230783981345,44.6808287891721,0.24716503502372258,5,-0.5649995803833008,-0.8883328437805176,-1.774165391921997,-1.4899988174438477,0.7433338165283203,2,0.005159573246673155,1.0000000000000402,17.266666412353516,1.1894797708751155,17.15333366394043,-4.92855683165042,16.793333053588867,0.005159573246673155
9219,2017-05-25,17.93000030517578,18.01666641235352,17.233333587646484,17.233333587646484,21305100.0,0.027899922692784296,-1.2488022033981934,4.354171137019192,57.87546478530798,49.0986391433436,-0.837430284132239,-0.749870173278957,-1.7283720929684847,-2.4513099824443927,36.671612169854775,0.7833328247070348,0.07932859746389198,0.7445004463195808,0.13918964355090324,1.3498112490882583,0.441845044935242,1.0471558477039196,-1.6484674453735337,93.3673931131123,46.81696307972672,0.3026554013843385,5,-0.7933340072631836,-0.7933340072631836,-2.2983334064483643,-1.9766664505004883,0.23333358764648438,3,-0.021193589606662844,-1.7083422740385004,17.44333267211914,1.0000000000000402,17.266666412353516,1.1894797708751155,17.15333366394043,-0.021193589606662844
9220,2017-05-26,17.98666763305664,18.07666778564453,17.823333740234375,17.876667022705078,32380500.0,0.0031604755670027185,-1.3384626219233071,0.15789560141709605,64.01565169385947,50.18710868299754,-0.8928885299293903,-0.7637881494629433,-1.7534986470446228,-2.437263313504653,36.16403965305028,0.25333404541015625,0.051527571779995895,0.749167728424073,0.057692724413918484,1.4406427324342275,0.40343022641899395,1.094905230429152,-1.6357294311523418,92.79998779296878,44.24884090129512,0.3457375020050773,5,-0.8200006484985352,-0.8200006484985352,-1.8191678524017334,-1.8716678619384766,0.3766651153564453,4,-0.0155671240697699,-1.2488022033981934,17.93000030517578,-1.7083422740385004,17.44333267211914,1.0000000000000402,17.266666412353516,-0.0155671240697699
9221,2017-05-30,18.07333374023437,18.13999938964844,17.93666648864746,17.99333381652832,22872300.0,0.00481835262349839,-1.1034302457504586,0.7272679983353818,65.1954587305573,51.494338483202206,-0.9264878564176122,-0.8217002655272374,-1.7992295165651662,-2.4559321294234255,35.66838331799119,0.20333290100098012,0.031715926200305944,0.7908337593078585,0.0060904816090996405,1.5755770370066173,0.39846212045847906,1.183205398157238,-1.6188517633056598,94.01206427197147,42.79689941509164,0.39237163884937937,5,-0.8750009536743129,-0.8750009536743129,-1.9058339595794642,-1.9583339691162074,0.12333297729492543,1,-0.016599103890906464,-1.3384626219233071,17.98666763305664,-1.2488022033981934,17.93000030517578,-1.7083422740385004,17.44333267211914,-0.016599103890906464
9222,2017-05-31,18.05666732788086,18.143333435058594,17.916667938232422,18.113332748413086,30565500.0,-0.0009221548494071641,2.8856899962398024,-0.7083184321579601,65.52600413234836,54.86760002066193,-0.8386324356457138,-0.7743788383494419,-1.7409775357984358,-2.372591074274361,35.00311634077499,0.22666549682617188,-0.002032840686634785,0.7295006752014146,-0.1252552887063132,1.5842566391091424,0.3021226932475507,1.1568786571552785,-1.4673439579345704,90.4762503615579,34.60457446499315,0.42737798195386373,5,-0.8566675186157227,-0.8566675186157227,-1.825834035873413,-1.8783340454101562,0.22666549682617188,2,0.007568691484239665,-1.1034302457504586,18.07333374023437,-1.3384626219233071,17.98666763305664,-1.2488022033981934,17.93000030517578,0.007568691484239665
9223,2017-06-01,18.196666717529297,18.24333381652832,17.97333335876465,18.06999969482422,23747100.0,0.007753334937520062,1.4545359966708282,-2.2353495573731865,65.52600413234842,57.1263946755345,-0.7946477558506295,-0.8788402848332311,-1.8233672182380545,-2.447245709035215,34.36746805598473,0.2700004577636719,0.022512489003396752,0.8183333396911614,-0.11642151168463855,1.7530881910669613,0.3509559140032614,1.2857107653790614,-1.4519423410717778,95.37949619569015,38.46969761565214,0.46737742568790036,6,-0.7200002670288086,-0.9466667175292969,-1.9658334255218506,-2.0183334350585938,0.10000038146972656,3,-0.014105120869440935,2.8856899962398024,18.05666732788086,-1.1034302457504586,18.07333374023437,-1.3384626219233071,17.98666763305664,-0.014105120869440935
9224,2017-06-02,18.18000030517578,18.35333251953125,18.1200008392334,18.26333236694336,16101300.0,-0.0009159046880525823,-1.2950921166185134,-0.6578828489685289,65.11337799029283,59.893859937244564,-0.6177185527672435,-0.8307327076720767,-1.7570161030853377,-2.361847191639894,33.63967199908166,0.23333168029785156,0.05829885230942722,0.754666900634767,-0.2431987298351892,1.7525325311047233,0.25573408539978715,1.253599715869747,-1.2554427959097652,67.29573328726896,10.424916049447319,0.4989328152349786,6,-0.5900001525878906,-0.8750009536743164,-1.949167013168335,-2.001667022705078,-0.1333332061767578,4,0.00036667675246304654,1.4545359966708282,18.196666717529297,2.8856899962398024,18.05666732788086,-1.1034302457504586,18.07333374023437,0.00036667675246304654
9225,2017-06-05,18.010000228881836,18.333332061767575,17.916667938232422,18.196666717529297,23672100.0,-0.0093509391331279,-1.2321427659106858,2.240032043945983,67.58172056361799,61.87164507801783,-0.28718530821715404,-0.654101792229369,-1.534628736588978,-2.1256943968235333,32.21819569891511,0.4166641235351527,0.18381311808882117,0.5591668128967271,-0.47223492225812436,1.5905685480515785,0.04346594531930137,1.0748676804741528,-0.8854142181786884,21.373909093291633,-40.5054047289844,0.5157008675774262,6,-0.32000064849853516,-0.7050008773803711,-1.7483339309692383,-1.8316669464111328,0.38666725158691406,0,0.008513806884607122,-1.2950921166185134,18.18000030517578,1.4545359966708282,18.196666717529297,2.8856899962398024,18.05666732788086,0.008513806884607122
9226,2017-06-06,17.983333587646484,18.143333435058594,17.97333335876465,18.03333282470703,18180900.0,-0.0014806574623240643,-3.85716621253406,0.2678533111263245,68.84152604101581,63.74849478197701,-0.14572641106148154,-0.6021252008032185,-1.4570612060519572,-2.035658388688958,30.63820796058836,0.1700000762939453,0.27722524708953955,0.4968335151672356,-0.5573225681438032,1.5509895984782744,-0.030244526488285572,1.0239115568227568,-0.686723065707401,15.267015523853619,-50.745161513083815,0.5270780416555203,6,-0.1900005340576172,-0.6783342361450195,-1.701667070388794,-1.8050003051757812,0.2933330535888672,1,0.021130629586254113,-1.2321427659106858,18.010000228881836,-1.2950921166185134,18.18000030517578,1.4545359966708282,18.196666717529297,0.021130629586254113
9227,2017-06-07,17.92333221435547,17.989999771118164,17.766666412353516,17.953332901000977,23633100.0,-0.003336498931000964,3.3225353932480575,0.600022888532845,85.59598774876454,67.25235509090142,0.019242297566339772,-0.5171845593462692,-1.3446246349210647,-1.9138028160776983,28.86764092183997,0.22333335876464844,0.38719335890513307,0.40416555404663157,-0.662163327353035,1.470494435446298,-0.12899888665320347,0.9373299947464666,-0.47878061275348216,26.704423535837595,-44.5465154654692,0.5331644406998334,6,-0.12999916076660156,-0.6183328628540039,-1.6291656494140625,-1.7449989318847656,0.4366683959960902,2,0.015250205704210762,-3.85716621253406,17.983333587646484,-1.2321427659106858,18.010000228881836,-1.2950921166185134,18.18000030517578,0.015250205704210762
9228,2017-06-08,17.920000076293945,17.989999771118164,17.836666107177734,17.959999084472656,15932700.0,-0.00018591063434370003,2.066661580423048,1.3332697565007312,83.36484606714606,70.0845085666612,0.10873500072181486,-0.48517144254725864,-1.2999578803229888,-1.8502433051711122,27.240545311557803,0.1533336639404297,0.4566265914192229,0.36683340072631765,-0.705364082095663,1.4390308835482983,-0.16926534068467092,0.9029321421373062,-0.34821914618186156,26.136444915502206,-47.080135981048386,0.5360987414109895,6,0.1399993896484375,-0.6150007247924805,-1.384166955947876,-1.7233333587646484,0.2866668701171875,3,0.02027526489208742,3.3225353932480575,17.92333221435547,-3.85716621253406,17.983333587646484,-1.2321427659106858,18.010000228881836,0.02027526489208742
9229,2017-06-09,17.683332443237305,17.983333587646484,17.456666946411133,17.940000534057614,25799400.0,-0.013206899109879155,2.067953290445874,6.4168613800008645,72.82048824193396,71.06282373866948,0.34278014413201063,-0.23675206206757338,-1.0232087566174712,-1.550334177758252,24.832160255902,0.5266666412353516,0.5123359937383327,0.11499910354614329,-0.9554647344511444,1.185462941543431,-0.4202328154525006,0.6502310225447872,0.6700000762939453,25.85542561871101,-48.705209111357945,0.5352319189986436,6,0.22166728973388672,-0.37833309173583984,-1.0933325290679932,-1.4866657257080078,0.5300006866455043,4,0.0346843366616838,2.066661580423048,17.920000076293945,3.3225353932480575,17.92333221435547,-3.85716621253406,17.983333587646484,0.0346843366616838
9230,2017-06-12,17.84000015258789,17.84666633605957,17.496667861938473,17.69333267211914,21229500.0,0.00885962585691824,3.3749850988246397,-0.5714285714285794,69.65647000241339,71.5584916577646,0.18228943400095332,-0.376493698112057,-1.1377928317736092,-1.6357672489274435,22.214039020714655,0.3499984741210973,0.5574109346107008,0.24866676330566406,-0.8245226773547571,1.3218562039660853,-0.28792795702454654,0.7852614836358747,0.49539905548095575,55.82523867326275,-15.55727747137275,0.536594720330211,6,0.06499958038330078,-0.5350008010864258,-1.189166784286499,-1.630000114440918,-0.5499992370605433,0,0.011584469991226642,2.067953290445874,17.683332443237305,2.066661580423048,17.920000076293945,3.3225353932480575,17.92333221435547,0.011584469991226642
9231,2017-06-13,17.956666946411133,17.983333587646484,17.75,17.780000686645508,13323000.0,0.00653961843191575,1.0289917569203721,1.2045359966708282,69.71427948621542,72.02385558597204,0.05289562860091479,-0.4498021380940749,-1.2016633516241804,-1.7257299749149269,20.42361135417334,0.23333358764648438,0.5575910735728655,0.3231668472290039,-0.7371377118637703,1.3834714063217781,-0.20698543231738498,0.8533191267753928,0.3611576164245598,93.75008940705243,23.690506876844722,0.5301522795463877,6,-0.051667213439941406,-0.651667594909668,-1.1949999332427979,-1.6383333206176758,-1.0,1,0.02450346355316002,3.3749850988246397,17.84000015258789,2.067953290445874,17.683332443237305,2.066661580423048,17.920000076293945,0.02450346355316002
9232,2017-06-14,17.726667404174805,18.036666870117188,17.636667251586914,18.023332595825195,17784900.0,-0.012808587636153557,1.474221330816423,-1.6792408015201243,57.85585324501017,71.17161659849002,0.25832787022127235,-0.17467740617722782,-0.9209888651344897,-1.4638122825346471,18.989910330471478,0.39999961853027344,0.5296388341358664,0.05883398056030131,-0.9643736356663979,1.0820415967870005,-0.4527698275530483,0.5704377886736509,0.5739340063323972,46.55180918618685,-19.458579957719557,0.5116038081133487,6,0.17833232879638672,-0.42166805267333984,-0.89583420753479,-1.3833341598510742,-0.5,2,0.031026657437653427,1.0289917569203721,17.956666946411133,3.3749850988246397,17.84000015258789,2.067953290445874,17.683332443237305,0.031026657437653427
9233,2017-06-15,17.76333236694336,17.796667098999023,17.50666618347168,17.516666412353516,18662400.0,0.0020683505778373856,-1.1750089407052429,-0.8314624079003202,43.842313850178115,68.80816502736616,0.17179643020980961,-0.117057911254566,-0.9129227638439374,-1.4768570056393742,19.626989048610696,0.29000091552734375,0.4885109332752897,0.03183231353759908,-0.8282521147893718,0.8919167418645699,-0.39820990062588635,0.4618745277010845,0.5203903542819219,52.87335532265437,-9.27682822586496,0.43004221416348626,6,0.1316671371459961,-0.45833301544189453,-0.9274990558624268,-1.419999122619629,-0.8233318328857457,3,0.03358988229700466,1.474221330816423,17.726667404174805,1.0289917569203721,17.956666946411133,3.3749850988246397,17.84000015258789,0.03358988229700466
9234,2017-06-16,17.579999923706055,17.719999313354492,17.496667861938473,17.683332443237305,32763300.0,-0.01032083617252344,1.528286405251379,-0.41891682904951905,36.261204080186026,65.32810764031817,0.29174887381659076,0.1393118983343271,-0.6844554357103689,-1.2744562514821567,20.69859280780275,0.26666450500488637,0.4402695554829066,-0.19333343505859446,-0.9224668907715419,0.535800020654353,-0.5579001629150682,0.17123329279787924,0.6871816820229419,15.431891634142158,-41.0715679888485,0.3645667278564735,6,0.2200002670288086,-0.27500057220458984,-0.7391664981842041,-1.2366666793823242,-0.39333343505859375,4,0.03564658847694524,-1.1750089407052429,17.76333236694336,1.474221330816423,17.726667404174805,1.0289917569203721,17.956666946411133,0.03564658847694524
9235,2017-06-19,17.753332138061523,17.889999389648438,17.579999923706055,17.666667938232422,33799800.0,0.009859625432747432,-1.3846091772732274,-0.8386924099232133,39.787163844394236,62.099845174026875,0.08736704360930503,0.04383547501351259,-0.8158332376239095,-1.433373289744523,21.638111361523936,0.3099994659423828,0.38165196286790604,-0.06800117492675639,-0.6335355976708072,0.49753324781729447,-0.3507683862987818,0.21476603644526904,0.4976391744811153,47.530508803843304,-4.053695211799138,0.282767211372025,6,-0.006665229797363281,-0.4483327865600586,-0.9033324718475342,-1.409998893737793,-0.39999961853027344,0,0.025910684723522204,1.528286405251379,17.579999923706055,-1.1750089407052429,17.76333236694336,1.474221330816423,17.726667404174805,0.025910684723522204
9236,2017-06-20,17.376667022705078,17.690000534057614,17.350000381469727,17.690000534057614,21355500.0,-0.021216586972363838,1.1702125069243068,-3.6154895789774444,32.35289458938786,56.18394593409613,0.41228251949138084,0.4617649759287019,-0.39771674325297823,-1.0486480793149298,22.024962077613797,0.4033317565917969,0.3108489157961323,-0.45583295822143555,-0.9725430591371236,0.060877142694252484,-0.7141880086792796,-0.19747790776359153,0.8584182025149296,3.883492448841841,-41.013884948176845,0.25835505045784474,6,0.3166666030883789,-0.07166767120361328,-0.5066673755645752,-1.0333337783813477,-0.7099990844726562,1,-0.004987498872165097,-1.3846091772732274,17.753332138061523,1.528286405251379,17.579999923706055,-1.1750089407052429,17.76333236694336,-0.004987498872165097
9237,2017-06-21,17.39666748046875,17.456666946411133,17.253332138061527,17.426666259765625,13007700.0,0.0011509950520165457,3.518543635824106,0.09574073059527614,27.859761067216212,50.016714267437266,0.34611598473285454,0.4764300558859311,-0.37786526047189284,-1.0575162209993394,22.007773955941534,0.20333480834960582,0.24166070179803611,-0.4423325538635261,-0.9316148719129416,0.046949764185889364,-0.6869737128882321,-0.19769139483882014,0.8030143510012451,22.51338388301829,-15.337469869162955,0.24464115902470746,6,0.24833202362060547,-0.09166812896728516,-0.518334150314331,-1.0533342361450195,-0.7333335876464844,2,-0.025292231086879502,1.1702125069243068,17.376667022705078,-1.3846091772732274,17.753332138061523,1.528286405251379,17.579999923706055,-0.025292231086879502
9238,2017-06-22,17.533332824707028,17.573333740234375,17.316667556762695,17.373332977294922,12700200.0,0.007855834710395637,1.1388699038385124,-5.333545269582791,33.21793518828332,45.616430594809415,0.16632462509696921,0.36559737844491735,-0.4672183297327237,-1.1791077625925368,21.570969029585196,0.2566661834716797,0.1698686682265773,-0.3101672172546408,-0.7855864598818698,0.1652520253725882,-0.5478768385682571,-0.07245759594102452,0.6095680251584596,43.979125037072556,9.445839426035171,0.23770962131361514,6,0.11166667938232777,-0.22833347320556285,-0.6766664981842005,-1.1899995803832972,-1.0866661071777344,3,-0.01749042373165277,3.518543635824106,17.39666748046875,1.1702125069243068,17.376667022705078,-1.3846091772732274,17.753332138061523,-0.01749042373165277
9239,2017-06-23,17.549999237060547,17.68666648864746,17.433332443237305,17.51333236694336,67876500.0,0.0009505558652278534,-1.5762777616138104,0.22916815678421223,37.03001392870011,41.991268808841276,0.14388718496871533,0.3362418533961602,-0.42669910261263766,-1.174595802476027,20.086045557884024,0.25333404541015625,0.06728351024448287,-0.2745007514953599,-0.7654829686863067,0.2164814656955869,-0.5199918600908333,-0.0290096428998865,0.5395274900967024,46.5968837347247,9.969452479830615,0.24549110859547266,6,0.0950002670288086,-0.24499988555908203,-0.8416659832000732,-1.2066659927368164,-1.3499984741210938,4,-0.03475776236586903,1.1388699038385124,17.533332824707028,3.518543635824106,17.39666748046875,1.1702125069243068,17.376667022705078,-0.03475776236586903
9240,2017-06-26,17.706666946411133,17.916667938232422,17.600000381469727,17.700000762939453,14298300.0,0.008926935393806179,-2.0645205947228042,0.1818039950062422,42.732036400696266,38.993241799339145,-0.03764120127117465,0.16603430649539064,-0.5233965399094345,-1.3126847893453117,18.649058965004794,0.366668701171875,-0.020845110167137193,-0.10383300781250071,-0.5913008076152053,0.3836347919902039,-0.3475669077138548,0.13990089208885337,0.3326881054003721,68.34167675449046,27.8138285225846,0.2437338999013528,6,-0.061667442321777344,-0.1750011444091797,-1.0308339595794678,-1.3633337020874023,-1.6599998474121058,0,-0.02936749526816329,-1.5762777616138104,17.549999237060547,1.1388699038385124,17.533332824707028,3.518543635824106,17.39666748046875,-0.02936749526816329
9241,2017-06-27,17.773332595825195,17.876667022705078,17.65333366394043,17.709999084472656,26725800.0,0.0037650027312212675,-1.5283352946892241,9.50071530758226,46.07329633797922,37.684068809669036,-0.14868334563774255,0.07983407803525822,-0.5367850222106583,-1.3560439968239528,17.02168232372484,0.22333335876464844,-0.0753898662393766,-0.022167301177979937,-0.49378664911165515,0.4494520467556953,-0.25797697514481754,0.21364237278885767,0.21886108116131098,78.39173728143436,34.62343222790066,0.23580967396683677,6,-0.18833255767822266,-0.1833324432373047,-1.114166021347046,-1.4299993515014648,-1.350000381469723,1,-0.02363091300010889,-2.0645205947228042,17.706666946411133,-1.5762777616138104,17.549999237060547,1.1388699038385124,17.533332824707028,-0.02363091300010889
9242,2017-06-28,18.19333267211914,18.21999931335449,17.80666732788086,17.899999618530273,17403000.0,0.02363091300010889,1.3846098826429558,4.631561511820509,55.87392127334628,39.02091407890995,-0.5537592096800878,-0.34720372261119437,-0.8910814559661446,-1.7526134809856515,15.694789572705458,0.4466667175292933,-0.12079015074123589,0.390999507904052,-0.1001101836870788,0.8821091994951828,0.14544466210848483,0.6365543536996192,-0.9400005340576136,97.04796814229589,48.94055531632375,0.24555484579556625,6,-0.4566669464111328,-0.5033330917358398,-1.5049996376037598,-1.8499994277954102,-1.9466648101806676,2,-0.08391341825053844,-1.5283352946892241,17.773332595825195,-2.0645205947228042,17.706666946411133,-1.5762777616138104,17.549999237060547,-0.08391341825053844
9243,2017-06-29,17.940000534057614,18.24666786193848,17.836666107177734,18.18666648864746,19629300.0,-0.013924449281892848,1.2363607990012244,-0.8409074653263316,55.476575357852646,41.15595533198401,-0.30478238284435477,-0.12025165607112953,-0.5768585545742297,-1.4795874989773772,14.130535714567394,0.41000175476074574,-0.18399888278901244,0.1505006790161083,-0.30966083508703335,0.61066219311925,-0.07958007803546252,0.38058143606767914,-0.6673350524902268,62.295097344883,10.903152635823211,0.23008075705157102,6,-0.19000053405761008,-0.14666748046874645,-1.240000724792477,-1.5966672897338832,-1.3999996185302663,3,-0.07116313284448916,1.3846098826429558,18.19333267211914,-1.5283352946892241,17.773332595825195,-2.0645205947228042,17.706666946411133,-0.07116313284448916
9244,2017-06-30,18.18666648864746,18.286666870117188,17.996667861938477,18.25,17623500.0,0.013749495387225474,3.243869761210277,0.25675821966533297,57.12330581777335,43.08219332902614,-0.5099717658464193,-0.386192901276857,-0.7867739525644311,-1.7071607296375326,12.31402201230329,0.34666633605957387,-0.2007080732388964,0.3968333244323716,-0.06452723828295603,0.8581938871476993,0.1661530430747078,0.6275136057900355,-0.8750409118652307,85.4368338745205,33.17614646224019,0.23068028135766386,6,-0.41666698455810547,-0.39333343505859375,-1.4700000286102295,-1.8433332443237305,-1.4733333587646484,4,-0.09567447515487881,1.2363607990012244,17.940000534057614,1.3846098826429558,18.19333267211914,-1.5283352946892241,17.773332595825195,-0.09567447515487881
9245,2017-07-03,18.163333892822266,18.333332061767575,18.1299991607666,18.25,10439700.0,-0.001282950662770399,-1.6521295651308125,1.3684083722330975,54.41597810289779,45.533647052749465,-0.47200010736204234,-0.3697407383742686,-0.7392067874219208,-1.6661675204776998,11.244896048353409,0.203332901000973,-0.19233763348539767,0.36583404541015696,-0.11559106473438874,0.8472591555547027,0.1251214903378859,0.606546600482428,-0.7932058384399383,75.00021036983055,26.83151219005181,0.2407125550722728,7,-0.37000179290771484,-0.3600015640258789,-1.026667594909668,-1.5866670608520508,-1.2633342742919922,0,-0.10809321358446633,3.243869761210277,18.18666648864746,1.2363607990012244,17.940000534057614,1.3846098826429558,18.19333267211914,-0.10809321358446633
9246,2017-07-05,18.363332748413086,18.43666648864746,18.163333892822266,18.166667938232425,13810800.0,0.011011131368886762,-1.6885230523896628,-2.269223997535062,63.78069523573606,49.524861960362784,-0.5781171156867977,-0.5689834122336137,-0.9052699885900566,-1.8460457895729476,10.20713976880814,0.2733325958251953,-0.14797157477971723,0.5468329429626451,0.007960655787496052,1.085705230137794,0.27739679937507233,0.8162690865502178,-0.9161483734399383,88.35970826609667,38.33468407495623,0.2694361435875739,7,-0.4866657257080078,-0.5183334350585938,-1.1966657638549805,-1.7566652297973633,-1.75,2,-0.1261571459360643,-1.6521295651308125,18.163333892822266,3.243869761210277,18.18666648864746,1.2363607990012244,17.940000534057614,-0.1261571459360643
9247,2017-07-06,18.196666717529297,18.35333251953125,18.14666748046875,18.209999084472656,14384400.0,-0.009076023027366431,-2.647110303275102,-0.06779233626550667,58.879835029368564,52.37618416492781,-0.31965210372639064,-0.40136825811554644,-0.7146095508976131,-1.6601304988073764,9.86983445100131,0.21666526794433594,-0.1228183730948551,0.3665001869201667,-0.19707841710973284,0.9300787909500663,0.08471088490521694,0.6482894889351165,-0.6505341311887172,60.00006357824734,9.908392127736583,0.2817893020149504,7,-0.26166725158691406,-0.3516674041748047,-0.9983339309692383,-1.558333396911621,-1.4400005340576172,3,-0.09745381012367105,-1.6885230523896628,18.363332748413086,-1.6521295651308125,18.163333892822266,3.243869761210277,18.18666648864746,-0.09745381012367105
9248,2017-07-07,18.28333282470703,18.426666259765625,18.123332977294922,18.239999771118164,12517500.0,0.004762746305302601,-1.1927709182161004,-3.250214592274678,65.00715868846638,55.48475580490184,-0.32267541454809034,-0.484246293130024,-0.7741675993799433,-1.7275931051400022,9.57979694496571,0.3033332824707031,-0.040356430511319985,0.4349996566772454,-0.16313570799569277,1.0331350213501835,0.13593197434077808,0.7340673390137127,-0.6481468481357631,65.15133124680301,10.234439718042097,0.2990676823364685,7,-0.2649993896484375,-0.43833351135253906,-1.0833330154418945,-1.6433324813842773,-1.3666648864746094,4,-0.11139462275807444,-2.647110303275102,18.196666717529297,-1.6885230523896628,18.363332748413086,-1.6521295651308125,18.163333892822266,-0.11139462275807444
9249,2017-07-10,18.296667098999023,18.40999984741211,18.13333320617676,18.21666717529297,14888700.0,0.0007293131082737325,-1.2432321670211068,1.846164003697346,62.44282304759704,57.67484321011303,-0.24468805964216855,-0.4735544840900694,-0.7646230571683148,-1.7219303928969651,10.560798360421222,0.276666641235348,0.05616981169581692,0.41766719818115305,-0.20714556505232196,1.042479961414628,0.10526081656441733,0.7300735797978888,-0.5813330712201363,55.31936911436171,-0.5098799715285267,0.3124063816167374,7,-0.2516670227050781,-0.45166778564453125,-0.9333338737487793,-1.6066665649414062,-1.2533340454101562,0,-0.09601017354509223,-1.1927709182161004,18.28333282470703,-2.647110303275102,18.196666717529297,-1.6885230523896628,18.363332748413086,-0.09601017354509223
9250,2017-07-11,18.046667098999023,18.290000915527344,17.97333335876465,18.27666664123535,13668600.0,-0.013663690695540742,1.4675257119077343,-2.874997019764919,66.28853464257523,59.92098079951259,0.06550101817236254,-0.21847919670458893,-0.4897717442878431,-1.4506815060239546,11.334536327626092,0.323333740234375,0.13422115911550492,0.1573338508605957,-0.4715855140435572,0.7862532157647486,-0.15712583159148252,0.47179353331267393,-0.25919982513327966,15.827432899720073,-44.648738771004,0.31445968245207667,7,0.07499980926513672,-0.20166778564453125,-0.5991673469543457,-1.3016672134399414,-1.2533340454101562,1,-0.07388256024239326,-1.2432321670211068,18.296667098999023,-1.1927709182161004,18.28333282470703,-2.647110303275102,18.196666717529297,-0.07388256024239326
9251,2017-07-12,18.39666748046875,18.479999542236328,18.19333267211914,18.239999771118164,13066500.0,0.019394183953730604,-1.2933174643137793,-0.6811653094057353,70.9497657632314,61.59607463172204,-0.2087310642908662,-0.5626742916708523,-0.8176486220308092,-1.779044878628504,11.947671222936082,0.4333324432373047,0.2147854345289808,0.4853342056274421,-0.18304751933327168,1.153715930588156,0.151143343147087,0.8195250681077972,-0.5442802851248345,83.55286686066428,17.51975058465827,0.334190862480356,7,-0.23833465576171875,-0.5300016403198242,-0.8991680145263672,-1.6483345031738281,-2.103334426879883,2,-0.08135537936571657,1.4675257119077343,18.046667098999023,-1.2432321670211068,18.296667098999023,-1.1927709182161004,18.28333282470703,-0.08135537936571657
9252,2017-07-13,18.27666664123535,18.49333381652832,18.26666641235352,18.373332977294922,8247300.0,-0.006522966149211551,-2.885722693609475,-0.6170150598375924,65.68216771651453,62.73002933824003,-0.08455839219071493,-0.42093790800335285,-0.6761402354848371,-1.6424091989459733,12.977879908113344,0.22666740417480113,0.27592016100199146,0.3378334045410156,-0.34368643654411457,1.0193532456261458,-0.0029265160015512492,0.6785933250835825,-0.3489659642643481,58.33327220041815,-10.056214161158522,0.3407599205425659,7,-0.04333305358886719,-0.4033336639404297,-0.7275004386901855,-1.5116667747497559,-2.0166664123535156,3,-0.09100860268849542,-1.2933174643137793,18.39666748046875,1.4675257119077343,18.046667098999023,-1.2432321670211068,18.296667098999023,-0.09100860268849542
9253,2017-07-14,18.36000061035156,18.399999618530273,18.28333282470703,18.333332061767575,11792400.0,0.00455958248580135,1.1875044703524757,-0.2758824806140368,66.62110943598259,63.785340851374386,-0.1140428587865685,-0.4819909621301228,-0.7368771953528075,-1.7104241404531315,14.448733765217028,0.12333297729492188,0.33177352047046327,0.39133396148681143,-0.3097944368796668,1.0924623598532897,0.04076976230357232,0.7418981606700505,-0.3531112938425309,74.35902138429304,3.0801950526732043,0.3505641991832383,7,-0.12666702270507457,-0.4866676330566371,-0.8108344078063929,-1.5950007438659632,-2.1266670227050746,4,-0.0873275802603134,-2.885722693609475,18.27666664123535,-1.2933174643137793,18.39666748046875,1.4675257119077343,18.046667098999023,-0.0873275802603134
9254,2017-07-17,18.206666946411133,18.333332061767575,18.123332977294922,18.333332061767575,11731500.0,-0.008351506472934145,2.3158156274000303,-4.749606637104716,60.273984414069666,64.4362304415046,0.047412115757921924,-0.29439560549965194,-0.5644115947910677,-1.5397399031854064,15.701031300761393,0.23666763305663707,0.32898204079674187,0.2066669464111328,-0.47712382456613156,0.8904577173883972,-0.13522843907750115,0.5485623318997668,-0.1316753998994038,44.87180427685875,-25.67235737374451,0.3418953854886325,7,0.026666641235351562,-0.33333396911621094,-0.524167537689209,-1.441667079925537,-1.5666675567626953,0,-0.07085311177359643,1.1875044703524757,18.36000061035156,-2.885722693609475,18.27666664123535,-1.2933174643137793,18.39666748046875,-0.07085311177359643
9255,2017-07-18,18.21333312988281,18.280000686645508,18.053333282470703,18.163333892822266,22781100.0,0.0003661396943930306,1.4727215980024968,-0.39473565329998755,59.26968301282071,63.93500686118067,0.05429375158469796,-0.27914457553051975,-0.5598557877833166,-1.526285877219106,16.467276248042957,0.2266674041748047,0.3477044689021547,0.19033308029174378,-0.48945676065655874,0.8701229212400463,-0.14956184018240748,0.530228000765895,0.28000068664551137,36.363557547672016,-31.816979055718875,0.33989492047415076,7,0.020000457763675428,-0.3400001525878871,-0.6083335876464808,-1.3633332252502406,-1.9233322143554616,1,-0.0642386579079427,2.3158156274000303,18.206666946411133,1.1875044703524757,18.36000061035156,-2.885722693609475,18.27666664123535,-0.0642386579079427
9256,2017-07-19,17.290000915527347,17.71666717529297,16.893333435058597,17.683332443237305,89881800.0,-0.05069540032958275,2.579704195743289,-7.866750591287587,34.29896565442249,61.20379915285333,0.904478033967063,0.6718057553641081,0.371615296279284,-0.5910320724252571,17.8985066350268,1.3199996948242116,0.3199719654305184,-0.7286658287048304,-1.4266642272109635,-0.030667430198697332,-1.0776650279578952,-0.37966662945176566,1.1945328903198202,24.791711618492272,-38.09578261986411,0.3489991992530664,7,0.40333271026610973,0.40333271026610973,0.3149986267089808,-0.44000101089477894,-1.1633338928222692,2,-0.028725727914360344,1.4727215980024968,18.21333312988281,2.3158156274000303,18.206666946411133,1.1875044703524757,18.36000061035156,-0.028725727914360344
9257,2017-07-20,16.956666946411133,17.376667022705078,16.776666641235348,17.293333053588867,66997200.0,-0.01927900239825109,1.3841041031937449,0.8559347101867509,33.370899735766486,57.688659269220004,1.1660422393253427,1.0229320948735534,0.70938257112077,-0.24881796923454047,19.198793410355574,0.6000003814697301,0.2911565912933014,-1.0399997711181648,-1.8407216616588506,-0.2392778805774789,-1.4403607163885077,-0.6396388258478218,1.464218844604492,11.08831691916541,-49.73124550356194,0.40036094527034366,7,0.6783332824707031,0.6783332824707031,0.6483325958251953,-0.10666704177856445,-0.6733341217041051,3,-0.03911935611630679,2.579704195743289,17.290000915527347,1.4727215980024968,18.21333312988281,2.3158156274000303,18.206666946411133,-0.03911935611630679
9258,2017-07-21,17.226667404174805,17.276666641235348,16.836666107177734,16.90999984741211,36099600.0,0.015922967562963075,1.1120057861416603,-0.9405982663871735,33.8926303365766,54.51641563466219,0.8162259506434033,0.7681631789619807,0.44801141292060365,-0.5074797248494711,20.950224745051962,0.44000053405761363,0.2220244423274913,-0.7546660423278801,-1.6030710233026788,0.09373893864691851,-1.1788685328152795,-0.3304635518404808,1.0955652378540037,28.90799506457853,-27.608046943680762,0.42420249048740016,7,0.40833282470703125,0.40833282470703125,0.37833213806152344,-0.37666749954223633,-0.7266674041748047,4,-0.05611457820673438,1.3841041031937449,16.956666946411133,2.579704195743289,17.290000915527347,1.4727215980024968,18.21333312988281,-0.05611457820673438
9259,2017-07-24,16.940000534057614,17.319999694824222,16.850000381469727,17.180000305175778,41994600.0,-0.016640877970844126,-1.2380915618004098,-0.7578918837524469,31.140804062004975,50.61111223682104,0.9948285572018207,1.061195354173865,0.7356411167109052,-0.21448555071595976,22.680048136058044,0.46999931335449574,0.16479989646503412,-1.0108329772949247,-1.962145358244367,-0.059520596345482346,-1.4864891677696441,-0.5351767868202053,1.289498147923588,10.864777081377325,-41.523920727355794,0.4756561904747204,7,0.6949996948242223,0.6949996948242223,0.6599988937377965,-0.09000062942504528,-0.3466682434081996,0,-0.04171587509636654,1.1120057861416603,17.226667404174805,1.3841041031937449,16.956666946411133,2.579704195743289,17.290000915527347,-0.04171587509636654
9260,2017-07-25,17.18666648864746,17.260000228881836,16.966667175292972,16.99333381652832,25021500.0,0.014561153885085831,-1.3783829760910977,-0.8055535687321682,32.117539022371005,46.29642037672544,0.6854219702261268,0.8153797602368797,0.49282412728207703,-0.44986605774570876,23.83352412108327,0.3199996948242223,0.08371413394057114,-0.7381669998168938,-1.7444149887710125,0.2680809891372249,-1.241290994293955,-0.2350430053398327,0.9556622708889897,43.61698026301127,-4.047235600405088,0.5031239944770594,7,0.448333740234375,0.448333740234375,0.3658332824707031,-0.3366665840148926,-0.38333320617675426,1,-0.03180762827742778,-1.2380915618004098,16.940000534057614,1.1120057861416603,17.226667404174805,1.3841041031937449,16.956666946411133,-0.03180762827742778
9261,2017-07-26,17.35333251953125,17.466667175292972,16.953332901000973,17.149999618530273,28435800.0,0.009697402983520842,1.3875889906629046,1.0517254987076023,37.18337441765008,43.12988778796272,0.39693719852928666,0.648904733395284,0.34061986348458717,-0.6090595169704613,24.779080368684184,0.5133342742919993,0.008348017664030039,-0.5505009651184096,-1.5871333829801735,0.48613145274335423,-1.0688171740492933,-0.03218475618752592,0.7070565129071333,83.57470028389031,35.92300253628294,0.5183162089308826,7,0.2350006103515625,0.28166770935058594,0.1725006103515625,-0.5033326148986816,-0.6199989318847656,2,-0.06127535462177758,-1.3783829760910977,17.18666648864746,-1.2380915618004098,16.940000534057614,1.1120057861416603,17.226667404174805,-0.06127535462177758
9262,2017-07-27,16.666667938232422,17.370000839233402,16.43666648864746,17.363332748413086,46649700.0,-0.03956960892243522,1.6291071740385874,-3.4262276628675954,29.22024241473312,38.97423589671279,0.928889047203409,1.2810091193237483,1.036429345593568,0.07951065226163223,25.262301510014158,0.933334350585941,-0.08016121623965589,-1.160832309722899,-2.3247291857462997,0.003064566300501781,-1.7427807477345993,-0.5788838717111986,1.3166977507337805,22.330222937425965,-22.15332581185583,0.5819484380116995,7,0.7183313369750977,0.7983322143554688,0.8324985504150391,0.18333196640014648,-0.07333564758300781,3,-0.03240005245971278,1.3875889906629046,17.35333251953125,-1.3783829760910977,17.18666648864746,-1.2380915618004098,16.940000534057614,-0.03240005245971278
9263,2017-07-28,16.663333892822266,16.746667861938473,16.286666870117188,16.456666946411133,29755200.0,-0.00020004270934737,1.4642807877998594,-0.2966519097721306,28.951887120330582,35.494002864075114,0.7445370580100601,1.2477682276833022,1.0667889914571518,0.09193544285083988,25.80092879583106,0.4600009918212855,-0.225914145771835,-1.1003330230712898,-2.373187156028891,0.1725211098863113,-1.7367600895500885,-0.463905956592491,1.1962958601184361,31.92092587204594,-10.729635968515836,0.6364270664788005,7,0.619999885559082,0.7266664505004883,0.8116655349731445,0.18666601181030273,-0.33333396911621094,4,-0.022804624246227423,1.6291071740385874,16.666667938232422,1.3875889906629046,17.35333251953125,-1.3783829760910977,17.18666648864746,-0.022804624246227423
9264,2017-07-31,16.446666717529293,16.700000762939453,16.426666259765625,16.649999618530273,20157000.0,-0.013002630607210075,-1.246580496484476,-0.9838675440458673,29.202766217712394,32.153234331285304,0.7658286008519326,1.3991292903204062,1.3003543220655835,0.32073044283032104,26.27065174006644,0.2733345031738281,-0.3652156467760257,-1.2300002098083525,-2.6141153352114976,0.15411491559479273,-1.9220577725099268,-0.5379426471067781,1.2556667471290588,13.559305595965132,-31.14231279694337,0.6920575627015729,7,0.5550003051757848,0.9433336257934606,1.0283327102661168,0.40333318710327504,0.2900009155273473,0,0.003242801923739602,1.4642807877998594,16.663333892822266,1.6291071740385874,16.666667938232422,1.3875889906629046,17.35333251953125,0.003242801923739602
9265,2017-08-01,16.200000762939453,16.466667175292972,16.136667251586914,16.430000305175778,36613500.0,-0.014997929904357887,1.1758240376271465,1.1311476947609964,20.65893740089591,30.637675636449014,0.7787651099834036,1.5717500323241858,1.5597886839248218,0.5785855659407346,26.821824629946246,0.32999992370605824,-0.5356684093548836,-1.3784995079040527,-2.8899222679895438,0.1329232521814383,-2.1342108879467965,-0.622788127861309,1.3607660422647818,4.761918419969499,-33.578420213387304,0.755711380042745,8,0.6016664505004883,1.114999771118164,1.274998664855957,0.6499991416931152,0.9566669464111328,1,0.024279722789259495,-1.246580496484476,16.446666717529293,1.4642807877998594,16.663333892822266,1.6291071740385874,16.666667938232422,0.024279722789259495
9266,2017-08-02,16.046667098999027,16.213333129882812,15.99666690826416,16.120000839233402,26523600.0,-0.009465040538220615,-1.4999834941733408,0.3188429834309173,20.476601719139794,29.20497585682383,0.823817782827799,1.6259914430805438,1.7127665901889806,0.7411594345382326,27.22345610868149,0.21666622161865234,-0.6954551306715864,-1.4159998893737757,-3.0260406191987244,0.19404084045117465,-2.221020254286252,-0.6109795244612997,1.3432077597711292,3.6407890031216796,-30.8416446021663,0.805020364912475,8,0.6849999427795375,1.1983332633972132,1.5416655540466273,0.8033328056335414,1.0,2,0.047154102394189934,1.1758240376271465,16.200000762939453,-1.246580496484476,16.446666717529293,1.4642807877998594,16.663333892822266,0.047154102394189934
9267,2017-08-03,16.423332214355472,16.433332443237305,16.0,16.0,25682100.0,0.0234731058501203,-1.0472453007010651,-5.772679983354189,26.207980879630753,28.351125917163174,0.4062664121248538,1.1696281717065737,1.3364616515517262,0.37452835569919785,27.435846338544266,0.4333324432373047,-0.8592470346975354,-0.9506680488586383,-2.585636155911171,0.6843000581938963,-1.7681521023849065,-0.13318399533237013,0.7714935313438431,56.88863514120158,26.31637722995758,0.8174840535262672,8,0.30833482742309215,0.8216681480407679,1.1641678810119593,0.42666769027709606,0.9333343505859304,3,0.01887566842373456,-1.4999834941733408,16.046667098999027,1.1758240376271465,16.200000762939453,-1.246580496484476,16.446666717529293,0.01887566842373456
9268,2017-08-04,16.246667861938473,16.489999771118164,16.209999084472653,16.48666763305664,19448100.0,-0.01075691279401747,1.2702999466452505,-0.5669300917332024,26.05860353891414,27.786436970153083,0.47974955808492936,1.249974172745965,1.5057453985983393,0.5616319234417375,27.401616728634824,0.28000068664551137,-0.8859820438168384,-1.0254991531372113,-2.6756293428763946,0.6246310366019703,-1.8505642480068012,-0.2004340582676214,0.7804156465199199,35.54513294255264,6.501527623139083,0.8250650948695909,8,0.48499917984009144,0.9983325004577672,1.4666647911071813,0.6616649627685582,1.0599994659423864,4,0.021337570981129206,-1.0472453007010651,16.423332214355472,-1.4999834941733408,16.046667098999027,1.1758240376271465,16.200000762939453,0.021337570981129206
9269,2017-08-07,16.540000915527347,16.573333740234375,16.149999618530273,16.270000457763672,19189200.0,0.018054967091194918,1.5148603478556455,-1.1250029802350792,30.898005467741086,27.650933241860873,0.13824783380479388,0.86250961077074,1.1925989704997448,0.27991109821102,27.261415553882827,0.42333412170410156,-0.8792521531528763,-0.6443327903747509,-2.2512971581081267,0.9626315773586249,-1.4478149742414388,0.15914939349193702,0.3428242689038541,94.2197430372154,63.37145443115709,0.8034821838666875,8,0.19166612625121715,0.7049994468688929,1.2316656112670863,0.39166545867919567,0.8166656494140554,0,-0.012696552611683898,1.2702999466452505,16.246667861938473,-1.0472453007010651,16.423332214355472,-1.4999834941733408,16.046667098999027,-0.012696552611683898
9270,2017-08-08,16.713333129882812,16.739999771118164,16.40999984741211,16.479999542236328,22329600.0,0.01047957707141034,1.3023234151274818,0.8641970075869848,42.05690319583934,28.192436439437454,-0.12213100937675492,0.6157347254094176,0.9992321714028733,0.1211797410405957,27.65781023925456,0.3299999237060547,-0.8927857984379202,-0.4043338775634773,-1.9707862867811272,1.1621185316541727,-1.1875600821723005,0.3788923270453459,0.0454298958850039,96.41255720445807,62.121407509794295,0.7832262046088247,8,-0.029999256134033203,0.5316672325134277,1.0683331489562988,0.2433333396911621,0.64666748046875,1,0.001396160956793624,1.5148603478556455,16.540000915527347,1.2702999466452505,16.246667861938473,-1.0472453007010651,16.423332214355472,0.001396160956793624
9271,2017-08-09,16.899999618530273,16.90333366394043,16.610000610351562,16.676666259765625,20280000.0,0.011168717047451704,1.550706129184738,0.9571419229323,49.18659165751321,30.410919688635243,-0.42450674574595126,0.3280097860288578,0.7914931740587718,-0.045820091072013014,27.359424364660157,0.2933330535888672,-0.8661629540399076,-0.1428339958190925,-1.5905151625122542,1.3048471708740674,-0.8666745791656716,0.5810065875274866,-0.9033327102661133,99.6309176173494,59.82688912880447,0.72384058334658,8,-0.4499993324279785,0.3450007438659668,0.8983325958251953,0.4049997329711914,0.5933341979980469,2,0.015187461338098673,1.3023234151274818,16.713333129882812,1.5148603478556455,16.540000915527347,1.2702999466452505,16.246667861938473,0.015187461338098673
9272,2017-08-10,16.613332748413086,16.920000076293945,16.569999694824222,16.819999694824222,21245400.0,-0.016962537076205986,-1.3863685131119843,-0.9253742815417227,41.23805724674173,31.776049702680925,-0.16338251222403244,0.5098129401746014,1.0538592624086007,0.25904614149652616,27.04276257700088,0.350000381469723,-0.8699367831906031,-0.3463341712951653,-1.6823732256838149,0.9897048830934843,-1.01435369848949,0.3216853558991595,-0.5985325050354007,60.17309797821165,18.206304408611466,0.668019527194325,8,-0.1549992561340332,0.6316676139831543,1.2475004196166992,0.7333335876464844,0.6700000762939418,3,0.02608352924414481,1.550706129184738,16.899999618530273,1.3023234151274818,16.713333129882812,1.5148603478556455,16.540000915527347,0.02608352924414481
9273,2017-08-11,16.75666618347168,16.90999984741211,16.69333267211914,16.69333267211914,14357100.0,0.008627614773579095,-5.8421020930582745,-0.30645205947227516,47.26909474411549,33.78341953894794,-0.32640998175417124,0.25318376030964984,0.8828762738655556,0.14163651302545688,26.70898799285515,0.29666709899902344,-0.9087218654422529,-0.12283401489257884,-1.2863579250430845,1.0406898952579269,-0.7045959699678335,0.4589279401826758,-0.7056579467773432,78.78781873758366,31.52830826264072,0.5817619550752533,8,-0.29833269119262695,0.48833417892456055,1.1333332061767578,0.5900001525878906,0.5033340454101562,4,0.035806667919514146,-1.3863685131119843,16.613332748413086,1.550706129184738,16.899999618530273,1.3023234151274818,16.713333129882812,0.035806667919514146
9274,2017-08-14,16.916667938232422,16.983333587646484,16.833332061767578,16.886667251586914,18119700.0,0.009548543427962075,-1.1950736166352662,0.4736937208251769,45.87157515169863,36.58482373348157,-0.4612346049145799,-0.00887154665726797,0.6970514165799102,0.004334588675547479,27.031382569464036,0.2266674041748047,-0.8465551972627061,0.10166769027710032,-0.8810565004881354,1.084391881042336,-0.3896944051055158,0.5930297856597164,-0.830900027954101,88.3722787033587,38.97271994476101,0.4913620953826179,8,-0.4266676902770996,0.32833242416381836,1.014998435974121,0.42999839782714844,0.6866645812988281,0,0.023054149379324373,-5.8421020930582745,16.75666618347168,-1.3863685131119843,16.613332748413086,1.550706129184738,16.899999618530273,0.023054149379324373
9275,2017-08-15,17.043333053588867,17.046667098999027,16.876667022705078,16.963333129882812,16530900.0,0.007487592463180981,2.923017672043599,2.6666030898340645,45.201237475988336,39.33200548424252,-0.5092452757751467,-0.2399887479899263,0.5509830910177769,-0.09685409079278884,27.609593567445202,0.17000007629394887,-0.7774866385204255,0.2868328094482422,-0.45523449907779323,1.0289001179742776,-0.0842008448147773,0.6578664637112617,-0.9037112026684575,99.30055099615389,51.983983687863514,0.37103365426301804,8,-0.5199995040893555,0.20166730880737305,0.9016666412353516,0.3033332824707031,0.573333740234375,1,0.018384520819215933,-1.1950736166352662,16.916667938232422,-5.8421020930582745,16.75666618347168,-1.3863685131119843,16.613332748413086,0.018384520819215933
9276,2017-08-16,16.793333053588867,17.126667022705078,16.776666641235348,17.123332977294922,17382000.0,-0.014668492319778736,1.079201862773446,-4.125002980235081,52.26727865789831,42.22748301516114,-0.15890269839083615,-0.030678593074672023,0.7791344838840715,0.17630955356247568,27.231542486861876,0.3500003814697301,-0.6966768402147885,0.061666202545165305,-0.6372130838536485,0.7605454889439791,-0.2877734406542416,0.4111058457445722,-0.5811475828221688,40.11971739294267,-9.929598676322946,0.3494396431994073,8,-0.1549997329711914,0.45166730880737305,1.190000057220459,0.5533332824707031,0.9066677093505859,2,0.033743602592434474,2.923017672043599,17.043333053588867,-1.1950736166352662,16.916667938232422,-5.8421020930582745,16.75666618347168,0.033743602592434474
9277,2017-08-17,16.293333053588867,16.790000915527347,16.290000915527347,16.703332901000973,22891800.0,-0.029773720226024203,-1.4000146485269485,1.242424067277393,44.37687872665452,44.26284692491007,0.35840811062393385,0.4396174784898754,1.2529596816546729,0.6973863495706212,27.021110916286272,0.5033321380615199,-0.5668877413296833,-0.4051671028137207,-1.1218207449082236,0.3114865392807822,-0.7634939238609704,-0.04684028176647104,0.8333339691162109,0.3982637796527889,-49.798411576290654,0.358326821047251,8,0.3450002670288086,0.951667308807373,1.7191662788391113,1.0749998092651367,1.4833335876464844,3,0.07364980259058385,1.079201862773446,16.793333053588867,2.923017672043599,17.043333053588867,-1.1950736166352662,16.916667938232422,0.07364980259058385
9278,2017-08-18,16.260000228881836,16.430000305175778,16.053333282470707,16.223333358764652,20732400.0,-0.0020457953322011724,1.0,-0.08943142381301605,46.99570538775843,46.05148024935644,0.44011367032095805,0.41826128274849594,1.2592981272805943,0.745801818961759,26.961649454886494,0.376667022705071,-0.41638664460171526,-0.3901665687561042,-1.0869506667651372,0.30661752925292696,-0.7385586177606207,-0.041774519751587746,0.8666667938232422,19.254677148787085,-34.10675555879405,0.34839204900451565,8,0.3299999237060547,0.9383330345153809,1.7933330535888672,1.114999771118164,1.6000003814697266,4,0.06293558311318459,-1.4000146485269485,16.293333053588867,1.079201862773446,16.793333053588867,2.923017672043599,17.043333053588867,0.06293558311318459
9279,2017-08-21,16.233333587646484,16.270000457763672,16.036666870117188,16.233333587646484,17230500.0,-0.001640014813036994,5.3636079900124844,0.0,50.577359423089874,46.99819760793983,0.46791067240108575,0.41030844945649037,1.2657336275954805,0.7878684967072687,27.070471406473768,0.23333358764648438,-0.3059886846469446,-0.38149986267089986,-1.0880021140040022,0.32500238866220243,-0.7347509883374528,-0.028248737004346935,0.8504000854492197,18.042815596160107,-39.75320580937283,0.35325112566655137,8,0.34833335876464844,0.9316658973693848,1.8199996948242188,1.1416664123535156,1.7099990844726562,0,0.06324435062534794,1.0,16.260000228881836,-1.4000146485269485,16.293333053588867,1.079201862773446,16.793333053588867,0.06324435062534794
9280,2017-08-22,16.639999389648438,16.666667938232422,16.323333740234375,16.356666564941403,17530500.0,0.025051281045035845,1.0395893763596809,100.0,59.44798546524509,48.1383524754656,0.05559493013502248,-0.041542049889628174,0.8380944132698858,0.3988044821713679,26.704882788914208,0.4333343505859375,-0.1644833783198223,0.05249929428100586,-0.6011767646880486,0.7061753532500585,-0.27433873520352137,0.3793373237655331,0.3809102752685547,55.35159954783595,-8.91074029718812,0.3268380294845267,8,-0.05833244323730469,0.4983344078063965,1.4133338928222656,0.7350006103515625,1.2566680908203125,1,0.05789261810202295,5.3636079900124844,16.233333587646484,1.0,16.260000228881836,-1.4000146485269485,16.293333053588867,0.05789261810202295
9281,2017-08-23,16.290000915527347,16.573333740234375,16.170000076293945,16.520000457763672,15514200.0,-0.021033562918206572,1.3960455498272053,-0.8117645474863117,47.85870071311295,48.873979527284625,0.346392337554132,0.2368533559194539,1.1588589409967902,0.768752883595095,27.210310758485562,0.4699993133544922,-0.06491556661676512,-0.24433259963988974,-0.801602563118891,0.3129373638391115,-0.5229675813793904,0.034302382099610895,0.6718541817016579,33.628381320829554,-30.262695482521572,0.27863498173950063,8,0.2916660308837855,0.5666661262512172,1.7633323669433558,1.0849990844726527,1.796665191650387,2,0.0814405036055792,1.0395893763596809,16.639999389648438,5.3636079900124844,16.233333587646484,1.0,16.260000228881836,0.0814405036055792
9282,2017-08-24,16.126667022705078,16.39666748046875,16.040000915527347,16.363332748413086,16418700.0,-0.010026634968852699,1.3516332882698543,1.0289834640837403,48.06450044945804,48.962357938989356,0.48436953210531897,0.37698570738724513,1.2978728997693487,0.9510233608462997,26.747956927255228,0.3566665649414027,-0.04860189910986179,-0.3806664466857903,-0.9627156629156204,0.20138276954403977,-0.6716910548007036,-0.08964183857087704,0.7796767808972191,14.285714285714285,-50.99367117142557,0.29102460811491493,8,0.4549999237060547,0.6050000190734863,1.566666603088379,1.2483329772949219,1.466665267944336,3,0.09756099868740664,1.3960455498272053,16.290000915527347,1.0395893763596809,16.639999389648438,5.3636079900124844,16.233333587646484,0.09756099868740664
9283,2017-08-25,16.283332824707028,16.370000839233402,16.136667251586914,16.139999389648438,12877200.0,0.009714704332977053,-2.111161974517481,-0.6056366405815405,45.669261436705206,48.93987863732342,0.283291622191971,0.20068049115844744,1.1170242074913155,0.8107249430899159,25.99430142385655,0.24333381652832387,-0.07711994603633698,-0.20500059127807901,-0.790407556183677,0.38040637362751895,-0.4977040737308762,0.08770289117471819,0.5708303628861628,39.153259744112404,-21.537344055249626,0.29270348245279887,8,0.2983341217041051,0.44833421707153676,1.3516674041748082,1.0916671752929723,1.0900001525878942,4,0.09170934676606612,1.3516332882698543,16.126667022705078,1.3960455498272053,16.290000915527347,1.0395893763596809,16.639999389648438,0.09170934676606612
9284,2017-08-28,16.5,16.523332595825195,16.303333282470707,16.333332061767578,16557600.0,0.013306070546210247,1.0624955296473453,1.1627987438122394,46.45232872228263,49.078888775800564,0.0014577925796999125,-0.012423163788639613,0.8841034914583474,0.6126495864960546,25.016309515045208,0.23999977111816762,-0.04604474052129959,0.008999919891358843,-0.5760936880276226,0.5940935278103403,-0.2835468840681301,0.3015467238508478,0.3051134085446314,73.40406752010308,16.52021234774358,0.29254680395949034,8,0.08166694641113281,0.23166704177856445,1.135000228881836,0.875,0.7733325958251953,0,0.0824242794152461,-2.111161974517481,16.283332824707028,1.3516332882698543,16.126667022705078,1.3960455498272053,16.290000915527347,0.0824242794152461
9285,2017-08-29,16.593332290649414,16.639999389648438,16.299999237060547,16.333332061767578,17739000.0,0.005656502463600832,-1.0816386110575884,1.5599894715158729,44.73682487639319,48.24217168896665,-0.18150739765240687,-0.07881820727753563,0.7696792063898314,0.5356068335210082,23.357349815236788,0.3400001525878906,-0.05037184584950083,0.08266563415527273,-0.4874949732857168,0.652826241596264,-0.20241466956522203,0.3677459378757675,0.16567432558957051,92.22213038668409,39.06233691409625,0.2850803037204954,8,-0.17999839782714844,0.1383347511291504,1.0416679382324219,0.7816677093505859,0.8566684722900391,1,0.08135800319206954,1.0624955296473453,16.5,-2.111161974517481,16.283332824707028,1.3516332882698543,16.126667022705078,0.08135800319206954
9286,2017-08-30,16.803333282470707,16.886667251586914,16.5,16.56333351135254,18592500.0,0.012655745581593214,-1.1090933681511035,0.9230752301654394,53.349013500947116,49.239075552776946,-0.4357661449231429,-0.24161273014360063,0.5527344790576656,0.3447721500659675,21.127205292425412,0.38666725158691406,-0.058171497341959366,0.2548333168029835,-0.28531788829706173,0.7949845219030287,-0.01524228574703912,0.5249089193530061,-0.7666664123535192,90.15740137914915,36.31976407347469,0.27007560255002216,8,-0.3416662216186559,-0.07166624069214222,0.8316669464111293,0.5716667175292933,0.6466674804687464,2,0.06506650672331848,-1.0816386110575884,16.593332290649414,1.0624955296473453,16.5,-2.111161974517481,16.283332824707028,0.06506650672331848
9287,2017-08-31,16.733333587646484,16.953332901000973,16.59666633605957,16.796667098999027,17758800.0,-0.004165821962077376,-1.1188027941601162,-0.26388988230059346,49.57781748932379,49.52597689739532,-0.3316670344492856,-0.15515246358473433,0.6141890978377873,0.432395097942873,19.522925413085563,0.3566665649414027,-0.07791598729809124,0.1693335533142104,-0.3734792476122024,0.7121463542406232,-0.102072847148996,0.4407399537774168,-0.6796667098999016,73.0612750135464,21.455186864906594,0.27140640046320663,8,-0.23833370208740234,-0.04999971389770508,0.8783330917358398,0.6416664123535156,0.8699989318847656,3,0.0808764441611538,-1.1090933681511035,16.803333282470707,-1.0816386110575884,16.593332290649414,1.0624955296473453,16.5,0.0808764441611538
9288,2017-09-01,16.593332290649414,16.860000610351562,16.586666107177734,16.793333053588867,13603800.0,-0.008366611247171196,-1.5625134110578642,3.1578979069415487,44.10687654479785,48.807034355362866,-0.15579347958728462,0.01280838124406003,0.7394365039462407,0.5918859834138672,18.04382282340994,0.2733345031738281,-0.11316291825141533,0.011999034881590376,-0.5098840156097708,0.5338820853729516,-0.24894249036409022,0.27294056012727097,-0.5036787719726554,44.89789364590504,-1.9725246912294097,0.260941525245681,9,-0.0966653823852539,-0.03166532516479492,0.831667423248291,0.7816677093505859,0.8700008392333984,4,0.06026517052054192,-1.1188027941601162,16.733333587646484,-1.1090933681511035,16.803333282470707,-1.0816386110575884,16.593332290649414,0.06026517052054192
9289,2017-09-05,16.329999923706055,16.56333351135254,16.229999542236328,16.55666732788086,23197200.0,-0.015869769997419403,1.777785725071327,1.133332697552881,37.61573246230999,46.38122846614785,0.13711178861829865,0.2736305121912501,0.984113551134314,0.8776856583520996,17.115284892970024,0.36333274841308594,-0.08752869663650387,-0.24083328247070312,-0.7745341987111587,0.29286763376975244,-0.5076837405909309,0.02601717564952466,-0.20579922973632847,13.82493704431296,-25.322310903095342,0.26685045812022706,9,0.16666698455810547,0.23166704177856445,1.006667137145996,1.0450000762939453,1.363332748413086,1,0.06389057308409862,-1.5625134110578642,16.593332290649414,-1.1188027941601162,16.733333587646484,-1.1090933681511035,16.803333282470707,0.06389057308409862
9290,2017-09-06,16.73666763305664,17.113332748413086,16.356666564941403,16.376667022705078,28098900.0,0.024903105404197268,-2.783316485151298,-1.5882328191923527,49.0669793798957,46.515481651345944,-0.2842985159944895,-0.13828957962132904,0.5580807628075988,0.4959716624926216,16.464682373808188,0.7833328247070312,-0.05858197303949453,0.16466770172119283,-0.37044503148968033,0.699780434932066,-0.10288866488424375,0.4322240683266294,-0.5793016508056645,57.358660047806076,17.577046845503382,0.2675563666054368,9,-0.16000080108642578,-0.17500066757202148,0.4591660499572754,0.6383323669433594,1.1233329772949219,2,0.032065221974569624,1.777785725071327,16.329999923706055,-1.5625134110578642,16.593332290649414,-1.1188027941601162,16.733333587646484,0.032065221974569624
9291,2017-09-07,17.156667709350586,17.19333267211914,16.700000762939453,16.753332138061527,25928700.0,0.025094605778297252,1.069929174502821,1.120374687407272,64.5998049213492,48.3527377037783,-0.6352352497171658,-0.5671530298602647,0.12104761719478319,0.0993097924352071,16.377984838201602,0.4933319091796875,-0.027305246777327596,0.5718343734741218,-0.00693027596065221,1.1505990229088958,0.2824520487567348,0.8612166981915088,-0.9419437211298849,96.19394769771752,49.30606039409375,0.2893823247173868,9,-0.4916677474975586,-0.5616679191589355,-0.09833383560180664,0.15833282470703125,0.45333290100097656,3,0.01709732091092464,-2.783316485151298,16.73666763305664,1.777785725071327,16.329999923706055,-1.5625134110578642,16.593332290649414,0.01709732091092464
9292,2017-09-08,17.046667098999027,17.183332443237305,16.926666259765625,17.139999389648438,16887300.0,-0.006411537031262071,1.8518718674168972,-0.2314010895471502,62.967038494913076,50.27471293246806,-0.4257843791752407,-0.4458842680097952,0.1988458272122422,0.2354393216185393,16.19014779949183,0.2566661834716797,-0.06199952295675715,0.4401670455932667,-0.17442562954644103,1.0547597207329744,0.13287070802341105,0.7474633831631223,-0.7536544160664498,84.77519680674169,32.971200586897744,0.3072963375698541,9,-0.3350009918212926,-0.4500007629394567,-0.058333396911624646,0.19833326339721324,0.566665649414059,4,0.023660558489120076,1.069929174502821,17.156667709350586,-2.783316485151298,16.73666763305664,1.777785725071327,16.329999923706055,0.023660558489120076
9293,2017-09-11,17.356666564941403,17.373332977294922,17.143333435058597,17.15333366394043,17073000.0,0.018185341694188395,-1.0596971586202522,-2.1785911348170397,66.93467319344313,52.55052898481922,-0.6342145181733869,-0.7469236190295092,-0.1322508604427064,-0.04796004873927373,16.151144397799204,0.3266658782958949,-0.015736650237485605,0.7201664924621554,0.021839220654285896,1.4184937642700248,0.37100285655822063,1.06933012836609,-0.9916282828739007,98.54229642530615,40.71343946716492,0.34916363590393507,9,-0.5550003051757777,-0.651666641235348,-0.36833286285400035,-0.11166620254516246,0.7200012207031286,0,0.014211597236538864,1.8518718674168972,17.046667098999027,1.069929174502821,17.156667709350586,-2.783316485151298,16.73666763305664,0.014211597236538864
9294,2017-09-12,17.30666732788086,17.469999313354492,17.24333381652832,17.350000381469727,13155600.0,-0.0028806935291098013,-1.6666517070762603,-0.2131138314338014,61.26128622352589,54.386580245611746,-0.5115512008080643,-0.7022112555611706,-0.11231681718908959,0.014620717474002731,16.44411551850648,0.22666549682617188,0.04739060486569002,0.6506672859191909,-0.10039018460325622,1.401724756441638,0.27513855065796733,1.0261960211804144,-0.840799576290614,85.32945467503393,26.06416442053377,0.37552873526122377,9,-0.4566679000854492,-0.5533342361450195,-0.31833362579345703,-0.06166696548461914,0.5866661071777344,1,0.009052337982458747,-1.0596971586202522,17.356666564941403,1.8518718674168972,17.046667098999027,1.069929174502821,17.156667709350586,0.009052337982458747
9295,2017-09-13,17.356666564941403,17.366666793823242,17.15999984741211,17.326667785644528,11757600.0,0.0028890158985142023,7.266803997862562,-0.6922839913728597,70.0501073421453,56.2422573390782,-0.49381434903281374,-0.7668495115980427,-0.19166793733724674,-0.028818575282546277,16.884152225455434,0.2066669464111328,0.11598488190997003,0.6849998474121044,-0.11175840149305571,1.4817580963172645,0.2866207229595261,1.0833789718646827,-0.7703030259394481,85.28143353620578,21.832507389150365,0.39837912445258,9,-0.5066671371459925,-0.6033334732055629,-0.36833286285400035,-0.11166620254516246,0.6633338928222692,2,0.01939693350206806,-1.6666517070762603,17.30666732788086,-1.0596971586202522,17.356666564941403,1.8518718674168972,17.046667098999027,0.01939693350206806
9296,2017-09-14,17.360000610351562,17.503332138061527,17.226667404174805,17.280000686645508,17144400.0,0.0001920901918397444,-1.9642678328752667,2.666772634791455,74.66667175292976,59.029907812812205,-0.4580499394032813,-0.7647633455961085,-0.23136784350765893,-0.0221003694148294,17.176546075657857,0.2766647338867223,0.1723279051345692,0.6600005149841301,-0.193272792730383,1.5132738226986433,0.23336386112687535,1.086637168841385,-0.6676007784273033,75.14478780441776,5.2507948786338545,0.42663665385725613,9,-0.4933347702026367,-0.590001106262207,-0.39583349227905273,-0.11500024795532227,0.8133316040039062,3,0.028801842305342884,7.266803997862562,17.356666564941403,-1.6666517070762603,17.30666732788086,-1.0596971586202522,17.356666564941403,0.028801842305342884
9297,2017-09-15,17.49333381652832,17.503332138061527,17.286666870117188,17.299999237060547,28107300.0,0.007680483956737483,1.0312569849883872,2.416684548077152,74.42800736549549,62.39892234844528,-0.5277370621177653,-0.8470127830773464,-0.39489438585676595,-0.1488150832482198,16.308713108034834,0.2166652679443395,0.23658803925419392,0.7333336830139174,-0.16700053242588453,1.6336678984537176,0.28316657529401823,1.1835007907338166,-0.687403461744843,97.22267845694842,22.4718994770912,0.4501671077199002,9,-0.6266679763793945,-0.7233343124389648,-0.6458334922790527,-0.24833345413208008,0.5466670989990234,4,0.006669214401717527,-1.9642678328752667,17.360000610351562,7.266803997862562,17.356666564941403,-1.6666517070762603,17.30666732788086,0.006669214401717527
9298,2017-09-18,17.283332824707028,17.56333351135254,17.280000686645508,17.479999542236328,16939200.0,-0.012004629536245148,-1.7869123109827023,-1.0172350857808259,65.85693193471461,65.53683340093468,-0.23419452443634725,-0.5864847795350983,-0.22094341639050086,0.06744879288933703,14.980543990605902,0.28333282470703125,0.25360395149032655,0.47216606140136363,-0.42483183140136305,1.3691639542040903,0.023667114999998518,0.9206650078027288,-0.37976622026462437,30.578399057990353,-42.510977434131746,0.4484989464013634,9,-0.32333278656005504,-0.4833326339721644,-0.4316658973693812,-0.03833246231078746,0.8266677856445312,0,0.01909353520255741,1.0312569849883872,17.49333381652832,-1.9642678328752667,17.360000610351562,7.266803997862562,17.356666564941403,0.01909353520255741
9299,2017-09-19,17.260000228881836,17.393333435058597,17.059999465942386,17.316667556762695,19139400.0,-0.0013500055840987013,2.174623069936314,0.28813888080690003,63.88890654951319,67.18371419755884,-0.0727149343289426,-0.5083569313540437,-0.23510511237178378,0.09452390620150553,13.290474622588233,0.33333396911621094,0.2917086308958119,0.3975001335144057,-0.47750156571486,1.2725018327436732,-0.04000071610022715,0.8350009831290386,-0.2508709193338099,39.735194700862046,-29.656164761762263,0.43750084961463354,9,-0.12833309173583984,-0.46000003814697266,-0.40833330154418945,-0.014999866485595703,0.37999916076660156,1,0.04731561679797269,-1.7869123109827023,17.283332824707028,1.0312569849883872,17.49333381652832,-1.9642678328752667,17.360000610351562,0.04731561679797269
9300,2017-09-20,17.60333251953125,17.613332748413086,17.213333129882812,17.273332595825195,13510500.0,0.0198917894609818,1.2857096146615006,-5.823460114439583,65.78946179630114,67.31589829477574,-0.3131091843067466,-0.8177444990109919,-0.6046557144132052,-0.2408492557866282,13.080263952019216,0.39999961853027344,0.37298377599229227,0.692665767669677,-0.23522470403680984,1.620556239376162,0.22872053181643537,1.1566110035229187,-0.5433330535888636,98.19272955402508,30.129870906838875,0.46394523585324254,9,-0.33333301544189453,-0.7783327102661133,-0.7358322143554688,-0.35833215713500977,-0.15333175659179688,2,0.01647420539296074,2.174623069936314,17.260000228881836,-1.7869123109827023,17.283332824707028,1.0312569849883872,17.49333381652832,0.01647420539296074
9301,2017-09-21,17.616666793823242,17.670000076293945,17.459999084472653,17.586666107177734,11122500.0,0.0007574857929426582,2.073172093282957,0.09091119267115567,67.83310114001921,67.85657192200975,-0.28421928398509877,-0.765858180361171,-0.6558772041323486,-0.24968526231474186,12.573083202475843,0.21000099182129262,0.5084730601679404,0.6396667480468743,-0.2910789989949585,1.570412495088707,0.1742938745259579,1.1050396215677907,-0.5566673278808558,91.25684768742022,22.842017073578887,0.46537287352091655,9,-0.2516670227050781,-0.7633333206176758,-0.7324998378753662,-0.37166643142700195,-0.10333442687988281,3,0.022895004410360187,1.2857096146615006,17.60333251953125,2.174623069936314,17.260000228881836,-1.7869123109827023,17.283332824707028,0.022895004410360187
9302,2017-09-22,17.700000762939453,17.74333381652832,17.44333267211914,17.516666412353516,11388300.0,0.004730405024486739,1.2222269317170347,6.111005149723441,72.86505035951959,68.51550271824047,-0.296289866371076,-0.7644733017635765,-0.7730426153948997,-0.32783106871237067,11.829248170271772,0.3000011444091797,0.5849498145507646,0.6443340301513665,-0.24900519942883292,1.5376732597315659,0.19766441536126678,1.0910036449414662,-0.5180011749267557,93.65858696380319,21.34911165712718,0.4466696147900993,9,-0.29833412170410156,-0.8100004196166992,-0.7583339214324951,-0.4550004005432129,-0.5,4,0.026741888757829013,2.073172093282957,17.616666793823242,1.2857096146615006,17.60333251953125,2.174623069936314,17.260000228881836,0.026741888757829013
9303,2017-09-25,17.77666664123535,17.790000915527344,17.55666732788086,17.68000030517578,12483600.0,0.004331405366740038,2.7837403151725097,0.527267998335414,82.38805715212975,70.86292171030756,-0.34320509999215076,-0.7626263308039185,-0.8860331166033646,-0.3989699493817511,11.085268146223953,0.23333358764648438,0.5798935184350817,0.6463332176208496,-0.22455260591720005,1.5172190411588993,0.21089030585182655,1.0817761293898727,-0.48240020751952883,98.17339071044675,17.703202628581423,0.4354429117690246,9,-0.3516664505004883,-0.8633327484130859,-0.8349997997283936,-0.5316662788391113,-0.9666671752929652,0,0.014813478792540025,1.2222269317170347,17.700000762939453,2.073172093282957,17.616666793823242,1.2857096146615006,17.60333251953125,0.014813478792540025
9304,2017-09-26,17.860000610351562,17.916667938232422,17.703332901000977,17.780000686645508,15162600.0,0.004687828758790369,1.206899953631996,0.8275882480614036,79.40662479153998,71.9025347602403,-0.3797267652560663,-0.7787766415261075,-1.0005291371057652,-0.47730071752867786,10.934372804746273,0.2133350372314453,0.5929747479252327,0.6616671562194831,-0.21435422711184415,1.5376885395508104,0.2236564645538195,1.0996778478851468,-0.466587280273437,91.94305084745763,8.196242599338731,0.4380106916656631,9,-0.37166690826416016,-0.8833332061767578,-0.9658339023590088,-0.6150002479553223,-1.1433334350585902,1,0.013997759879979865,2.7837403151725097,17.77666664123535,1.2222269317170347,17.700000762939453,2.073172093282957,17.616666793823242,0.013997759879979865
9305,2017-09-27,17.94333267211914,18.07666778564453,17.883333206176758,17.926666259765625,15236700.0,0.004665848763705016,-2.741989072652097,0.2083303530982524,74.99996969252483,71.93956786463976,-0.4146986942581279,-0.7966278933426807,-1.1149123223120974,-0.5592456752910877,11.2873442931571,0.21666717529296875,0.5664808573767495,0.6774991989135728,-0.21020467889855254,1.5652030767256981,0.23364726000750835,1.1213511378196372,-0.44526842041015513,78.94714651407921,-3.091953351455416,0.44385193890606345,9,-0.3749990463256836,-0.8849983215332031,-1.0699994564056396,-0.6983323097229004,-0.7366657257080078,2,-0.01690506930978497,1.206899953631996,17.860000610351562,2.7837403151725097,17.77666664123535,1.2222269317170347,17.700000762939453,-0.01690506930978497
9306,2017-09-28,17.89666748046875,18.02666664123535,17.866666793823242,17.883333206176758,13649100.0,-0.0026006981257667983,-5.857072791923816,0.8000686655985352,78.14577483380141,72.35265313889597,-0.31726547749112655,-0.699728516911378,-1.0707144035301255,-0.5077782163976572,12.390608159304378,0.15999984741210938,0.5725517430082974,0.5761672973632805,-0.326152807420069,1.47848740214663,0.12500724497160576,1.0273273497549553,-0.28288252197265606,71.57897906941726,-9.696223079812327,0.45116005239167484,9,-0.32833385467529297,-0.8383331298828125,-1.0366671085357666,-0.6516671180725098,-0.7933349609375,3,-0.024958094461818625,-2.741989072652097,17.94333267211914,1.206899953631996,17.860000610351562,2.7837403151725097,17.77666664123535,-0.024958094461818625
9307,2017-09-29,18.086666107177734,18.100000381469727,17.733333587646484,17.883333206176758,13744500.0,0.010616424924714929,2.188386807864861,15.248891431840939,76.25905993484825,73.50844513891082,-0.46293108190093335,-0.8254622511757645,-1.2502773780909209,-0.6918209895526815,13.55765261219391,0.3666667938232422,0.5569961061635524,0.6984992980957045,-0.22122979606566062,1.6182283922570697,0.23863475101502019,1.158363845176389,-0.38030458325195227,97.545837823796,17.69245793287368,0.4598645470806827,9,-0.5066661834716797,-1.0166654586791992,-1.3674991130828857,-0.8416657447814941,-1.0366668701171875,4,-0.03169924942700442,-5.857072791923816,17.89666748046875,-2.741989072652097,17.94333267211914,1.206899953631996,17.860000610351562,-0.03169924942700442
9308,2017-10-02,17.593332290649414,17.81999969482422,17.459999084472653,17.60333251953125,24230700.0,-0.027276105701566467,-1.6024142899491498,-0.04918155808826978,57.81814890453842,72.8339165116914,0.08828462156007078,-0.26706210213474435,-0.760729584377863,-0.19486054111959916,14.410357524481993,0.6266670227050817,0.5200953792233918,0.15516548156738352,-0.688181683597147,0.9985126467319141,-0.26650810101488176,0.5768390641496488,0.5066680908203125,20.833271245287957,-55.917976376814806,0.42167358258226506,10,0.06333446502685547,-0.47499847412109375,-0.9366652965545654,-0.34833192825317383,-0.31999969482421875,0,-0.022356852085321566,2.188386807864861,18.086666107177734,-5.857072791923816,17.89666748046875,-2.741989072652097,17.94333267211914,-0.022356852085321566
9309,2017-10-03,17.373332977294922,17.68000030517578,17.319999694824222,17.559999465942386,20766000.0,-0.012504698355036425,-1.4545519568765755,18.666221628838805,50.415967674675095,71.12575049817738,0.3643680056474494,0.037006137417947116,-0.5379092207293148,0.02528754607278927,14.196654709407733,0.36000061035155895,0.46855846668563217,-0.11700048446655131,-0.7819272286029566,0.547926259669854,-0.44946385653475573,0.2154628876016531,0.7266674041748047,6.837594297521248,-65.9911541115038,0.3324633720682031,10,0.3366670608520508,-0.20833301544189453,-0.7166659832000732,-0.12833261489868164,-0.20999908447265625,1,-0.03242518358962854,-1.6024142899491498,17.593332290649414,2.188386807864861,18.086666107177734,-5.857072791923816,17.89666748046875,-0.03242518358962854
9310,2017-10-04,17.273332595825195,17.40333366394043,17.213333129882812,17.329999923706055,14476200.0,-0.005755969887897505,-1.1509543962687856,0.30357526030224113,47.936472471010525,68.91501397939865,0.4611276498800194,0.18896174495316842,-0.444143635771141,0.12485671442198765,14.574043613830945,0.1900005340576172,0.4564315785551827,-0.24383411407470845,-0.8177922478713597,0.33012401972194283,-0.5308131809730341,0.04314495282361719,0.7954677581787095,6.766852597183293,-63.05208564904387,0.28697906689832536,10,0.3833341598510742,-0.10833263397216797,-0.6166656017303467,-0.028332233428955078,-0.529998779296875,2,-0.032226868639509854,-1.4545519568765755,17.373332977294922,-1.6024142899491498,17.593332290649414,2.188386807864861,18.086666107177734,-0.032226868639509854
9311,2017-10-05,17.450000762939453,17.466667175292972,17.170000076293945,17.303333282470707,15098700.0,0.0102277986100352,2.2962955113804036,-2.5882194547289847,48.989119204643856,66.26213273996801,0.28869057785516716,0.03730897147910639,-0.6304952142110736,-0.04696182453508868,14.846860930396568,0.296667098999027,0.45933793210893725,-0.08183259963989187,-0.6314798037983955,0.4678146045186118,-0.3566562017191437,0.19299100243935996,0.5674715576171856,30.10759083488519,-34.74771672448581,0.2748236020792524,10,0.1849994659423828,-0.2850008010864258,-0.8775002956390381,-0.2050004005432129,-0.7566680908203125,3,-0.013944630709994965,-1.1509543962687856,17.273332595825195,-1.4545519568765755,17.373332977294922,-1.6024142899491498,17.593332290649414,-0.013944630709994965
9312,2017-10-06,17.450000762939453,17.456666946411133,17.26333236694336,17.420000076293945,13344000.0,0.0,7.923192041903253,0.2045490012484444,54.31038394983545,63.14239127304643,0.27881958101447424,0.07280792498418265,-0.6182416379079783,-0.04089206171324733,15.134421633749962,0.19333457946777344,0.42895489321924885,-0.10199928283691406,-0.6042486655900277,0.40025009991619953,-0.35312397421347086,0.14912540853964273,0.4996737780761684,43.077053995604295,-25.03530741387113,0.25112469137655685,10,0.1849994659423828,-0.2850008010864258,-0.8533337116241455,-0.2050004005432129,-0.866668701171875,4,-0.019866374111825902,2.2962955113804036,17.450000762939453,-1.1509543962687856,17.273332595825195,-1.4545519568765755,17.373332977294922,-0.019866374111825902
9313,2017-10-09,17.60333251953125,17.633333206176758,17.450000762939453,17.483333587646484,9181800.0,0.008786919764350198,1.0370236934684016,3.9998728463347955,58.31986015627961,60.799417424684165,0.10986853157682219,-0.06439847373643204,-0.7571779648969361,-0.17841886729751977,15.176173242172256,0.1833324432373047,0.39506867457344086,0.038999176025392046,-0.45510208170465205,0.5331004337554361,-0.20805145283963,0.2860498048904141,0.283968064306638,84.96710760059389,12.71725267028998,0.24705062886502227,10,0.03166770935058594,-0.43833255767822266,-1.0141656398773193,-0.35833215713500977,-1.1366653442382777,0,-0.03143343920003605,7.923192041903253,17.450000762939453,2.2962955113804036,17.450000762939453,-1.1509543962687856,17.273332595825195,-0.03143343920003605
9314,2017-10-10,17.463333129882812,17.64666748046875,17.450000762939453,17.626667022705078,9039300.0,-0.007953004892289894,-1.0701909370168852,-1.3611278888641638,46.23656906357224,57.60348402146721,0.2097397611340739,0.09269208954749786,-0.5971282489091259,-0.027313183657920348,15.011945317894524,0.19666671752929688,0.3358173702646816,-0.10883350372314382,-0.5905471793476522,0.3728801719013646,-0.34969034153539624,0.1320233340891086,0.36658341335155953,61.538307637518955,-7.123024636031786,0.2408568378122541,10,0.17166709899902344,-0.29833316802978516,-0.9341661930084229,-0.21833276748657227,-1.2533340454101598,1,-0.010879969628048491,1.0370236934684016,17.60333251953125,7.923192041903253,17.450000762939453,2.2962955113804036,17.450000762939453,-0.010879969628048491
9315,2017-10-11,17.69333267211914,17.700000762939453,17.34000015258789,17.379999160766598,13800600.0,0.01317042631699894,1.2040649504580514,-1.918361865614147,51.84589201198785,54.68127481904347,-0.06643833641508934,-0.1167793926687608,-0.7960394581538566,-0.24555458774929662,14.954823661320733,0.3600006103515625,0.2519168442319355,0.10433273315429759,-0.3691319959285053,0.5777974622371005,-0.1323996313871021,0.34106509769569726,0.08379055375999656,98.74187128652298,31.578055213112634,0.23673236454140134,10,-0.05833244323730469,-0.4649991989135742,-1.164165735244751,-0.4483323097229004,-0.9866657257080078,2,-0.02995471735700972,-1.0701909370168852,17.463333129882812,1.0370236934684016,17.60333251953125,7.923192041903253,17.450000762939453,-0.02995471735700972
9316,2017-10-12,17.860000610351562,17.953332901000977,17.706666946411133,17.729999542236328,15402900.0,0.009419816001936976,-1.7924512005527724,0.41489679017756126,53.70370697419778,52.17512449008231,-0.26692439716128646,-0.2572576939618543,-0.9240982347502751,-0.4051240342515783,14.840661211020556,0.26000022888183594,0.18201212403041822,0.24600067138671733,-0.22935021450099669,0.7213515572744313,0.008325228442860322,0.48367611433057434,-0.6900005340576172,86.47359153469574,21.725075581460004,0.2376754429438577,10,-0.29833412170410156,-0.46000003814697266,-1.2908337116241455,-0.6150002479553223,-1.220001220703125,3,-0.0625233345835402,1.2040649504580514,17.69333267211914,-1.0701909370168852,17.463333129882812,1.0370236934684016,17.60333251953125,-0.0625233345835402
9317,2017-10-13,17.610000610351562,17.979999542236328,17.583332061767578,17.913333892822266,11840100.0,-0.013997759879980198,-1.2242804735879529,-2.3333137709439833,46.42858018681688,50.90961685477992,-0.10242064084678404,0.0020351811397958386,-0.6497409579511313,-0.15121681588438918,14.562072958911381,0.39666748046875,0.11648311966680325,-0.00983266830444407,-0.481800069471106,0.46213473286221785,-0.2458163688877768,0.22615103227888866,-0.42433387756347685,42.187611758815535,-17.575569874859482,0.23598370058333118,10,-0.03500080108642578,-0.09666728973388672,-0.9800007343292236,-0.36500024795532227,-1.0400009155273402,4,-0.05205382773772216,-1.7924512005527724,17.860000610351562,1.2040649504580514,17.69333267211914,-1.0701909370168852,17.463333129882812,-0.05205382773772216
9318,2017-10-16,17.613332748413086,17.76333236694336,17.536666870117188,17.600000381469727,19795200.0,0.00018921850914455085,-2.238092643051771,-0.04395286542500346,44.52658852727246,50.255241393957405,-0.11467685523020776,0.026027886302063763,-0.6224796137407118,-0.1534035489497967,14.061409687095392,0.22666549682617188,0.04583950273907078,-0.023000526428223367,-0.4677222101295868,0.4217211572731401,-0.24536136827890687,0.19936031542246013,-0.39589270324707115,42.708258827456305,-12.448014190551078,0.22236084185068222,10,-0.03833293914794922,-0.03333282470703125,-0.9591665267944336,-0.3683323860168457,-0.8733329772949219,0,-0.05847846636170029,-1.2242804735879529,17.610000610351562,-1.7924512005527724,17.860000610351562,1.2040649504580514,17.69333267211914,-0.05847846636170029
9319,2017-10-17,18.07666778564453,18.093332290649414,17.366666793823242,17.420000076293945,29346900.0,0.026305926530184376,1.1062868168411393,49.25364806866953,52.53168132670445,50.76582015570118,-0.5227216796070664,-0.3931441434480156,-1.0586628515930379,-0.6206579766446723,14.6060418239209,0.7266654968261719,-0.02549513731569064,0.3995011329650886,-0.049676632991680236,0.8486788989218574,0.17491224998670418,0.624090015943473,-0.8287253605957048,97.7878940558989,43.75562363184208,0.22458888297838422,10,-0.44500160217285156,-0.49666786193847656,-1.3233346939086914,-0.831667423248291,-1.0733356475830043,1,-0.08906512137320632,-2.238092643051771,17.613332748413086,-1.2242804735879529,17.610000610351562,-1.7924512005527724,17.860000610351562,-0.08906512137320632
9320,2017-10-18,17.893333435058594,18.32666778564453,17.866666793823242,18.09666633605957,22398000.0,-0.010142043476150553,-2.5844300608618753,-0.30964352001115364,49.93981868485235,50.87145343127989,-0.2706535059768278,-0.19707375868567567,-0.8553351217648029,-0.4432537029050785,14.819808095371434,0.46000099182128906,-0.03951665713336894,0.20166673660278178,-0.2561161889320118,0.6594496621375754,-0.02722472616461502,0.4305581993701786,-0.594667618073732,54.86105178247506,2.922398956282656,0.22889146276739628,10,-0.09833335876464844,-0.19999980926513672,-1.0916671752929688,-0.6483330726623535,-0.9266662597656214,2,-0.09407606227734888,1.1062868168411393,18.07666778564453,-2.238092643051771,17.613332748413086,-1.2242804735879529,17.610000610351562,-0.09407606227734888
9321,2017-10-19,18.020000457763672,18.040000915527344,17.666667938232422,17.719999313354492,15522300.0,0.007079006444763225,1.1960630318805783,-1.4754186013789221,48.76849269312242,50.255687736089556,-0.34415469074165017,-0.30775340516823135,-0.966142402720898,-0.5765582538326797,14.654334953997864,0.3733329772949219,-0.01562080797766896,0.30816707611084126,-0.17075251991230544,0.787086672133988,0.06870727809926791,0.5476268741224146,-0.6533336639404297,68.05551968242678,20.981786357904078,0.23945979801157408,10,-0.18666648864746094,-0.32666683197021484,-1.2183341979980469,-0.7750000953674316,-1.1333332061767578,3,-0.0728819910094235,-2.5844300608618753,17.893333435058594,1.1062868168411393,18.07666778564453,-2.238092643051771,17.613332748413086,-0.0728819910094235
9322,2017-10-20,18.17333221435547,18.309999465942386,18.036666870117188,18.149999618530273,18343200.0,0.008508976287274983,-1.1866774496265666,0.07777502272915117,62.25351885655799,50.692760925009374,-0.42922973568412104,-0.4467091825808218,-1.0922641516967246,-0.7354371923753327,14.521264043751605,0.2899990081787145,0.030382255525044144,0.4378322601318345,-0.08352587134815082,0.9591903916118198,0.17715319439184185,0.6985113258718272,-0.7298653411865246,84.02756115926941,32.24517581227492,0.26067906573999355,10,-0.3399982452392578,-0.4799985885620117,-1.3549995422363281,-0.9283318519592285,-0.7966651916503906,4,-0.08437268447092061,1.1960630318805783,18.020000457763672,-2.5844300608618753,17.893333435058594,1.1062868168411393,18.07666778564453,-0.08437268447092061
9323,2017-10-23,18.040000915527344,18.253332138061523,18.036666870117188,18.18000030517578,13544400.0,-0.007336645655044105,-1.9545099875156056,-6.000163492193248,64.61991875359719,52.735355335012144,-0.2541719565509055,-0.3084525282116033,-0.9373319271515115,-0.6107200976586284,14.266243352588143,0.21666526794433594,0.061978124903269816,0.29133424758911275,-0.2474122162265573,0.8300807114047828,0.02196101568127773,0.5607074794969478,-0.5258779693603515,70.13889854703893,12.147861096323325,0.26937323190783424,10,-0.2066669464111328,-0.3466672897338867,-1.2216682434082031,-0.7950005531311035,0.10666656494140625,0,-0.08148565111423389,-1.1866774496265666,18.17333221435547,1.1960630318805783,18.020000457763672,-2.5844300608618753,17.893333435058594,-0.08148565111423389
9324,2017-10-24,18.11000061035156,18.32333374023437,18.049999237060547,18.053333282470703,12084000.0,0.0038802489618481317,-7.631331687044398,-0.40476839237054685,68.5926383062051,54.59610492325851,-0.24897795175041182,-0.37815050997502553,-0.9896300533398055,-0.6887482898005182,13.746336788581354,0.2833328247070277,0.08613816447974898,0.3488339424133251,-0.2119397326403316,0.9096076174669818,0.06844710488649497,0.6292207799401552,-0.5308740770263647,67.17163251741125,2.589501349602486,0.2803868375268291,10,-0.26333332061767223,-0.4166669845581019,-1.230000495910641,-0.8650002479553187,0.4733314514160156,1,-0.07564885660193243,-1.9545099875156056,18.040000915527344,-1.1866774496265666,18.17333221435547,1.1960630318805783,18.020000457763672,-0.07564885660193243
9325,2017-10-25,17.639999389648438,18.32999992370605,17.569999694824222,18.15999984741211,23330700.0,-0.025952578954330452,-1.3030315290581773,-9.176371592057121,53.735231784304936,54.59960767993707,0.23765422906394562,0.0716332351920741,-0.5111071712449089,-0.22687569097429972,12.269078585894144,0.7600002288818288,0.07886289887704834,-0.10600061416625906,-0.6624206177311223,0.45041938939860415,-0.3842106159486889,0.17220938761617077,0.6866683959960938,9.210483387248997,-57.26495957847912,0.2782100017824308,10,0.20833396911621094,0.1100006103515625,-0.6741657257080078,-0.39499902725219727,1.0733337402343714,2,-0.03609224907119446,-7.631331687044398,18.11000061035156,-1.9545099875156056,18.040000915527344,-1.1866774496265666,18.17333221435547,-0.03609224907119446
9326,2017-10-26,17.450000762939453,17.64666748046875,16.893333435058597,17.479999542236328,39015300.0,-0.010770897578402439,3.1467778174411327,0.057689909401019694,50.0,54.996432103624095,0.40608211054428267,0.23869075053067235,-0.3065595053140804,-0.0457672520358301,10.998800829934833,0.7533340454101527,0.10915938005643966,-0.2736659049987793,-0.8403839916017297,0.2930521816041711,-0.5570249483002527,0.009693138302694138,0.879999160766598,38.747150593380155,-29.420340299472798,0.283359043301475,10,0.1616659164428711,0.1616659164428711,-0.40250110626220703,-0.2050004005432129,1.546667098999027,3,-0.027698198654122153,-1.3030315290581773,17.639999389648438,-7.631331687044398,18.11000061035156,-1.9545099875156056,18.040000915527344,-0.027698198654122153
9327,2017-10-27,17.51333236694336,17.733333587646484,17.333332061767578,17.373332977294922,19315800.0,0.003629318122347014,-2.6363573311138855,-4.6668362156663274,48.297598757744254,55.41543324034318,0.36609486136369185,0.137240491855259,-0.3381872211032615,-0.11675297771378013,10.120290958598604,0.40000152587890625,0.11194275279235555,-0.181667613983155,-0.7287346160176043,0.36539938805129424,-0.4552011150003814,0.09186588703407139,0.8166675567626918,43.15538343686561,-21.9416277177448,0.2735335010172248,10,0.09833431243896484,0.09833431243896484,-0.40416574478149414,-0.26833200454711914,1.083333969116211,4,-0.03578217453003307,3.1467778174411327,17.450000762939453,-1.3030315290581773,17.639999389648438,-7.631331687044398,18.11000061035156,-0.03578217453003307
9328,2017-10-30,17.200000762939453,17.516666412353516,17.09666633605957,17.469999313354492,18961200.0,-0.017891032810827268,1.3119307473843909,-1.9285694822888284,45.3254529227177,54.614741195455764,0.6868601610765879,0.4422691684673765,0.0049355769700483165,0.18707799521343205,10.363298958976435,0.4200000762939453,0.08839505652407809,-0.4753326416015611,-1.064452121829298,0.11378683862617578,-0.7698923817154295,-0.18077290148769265,1.0725325012206994,21.345756325782126,-42.37549236610625,0.2945597401138686,10,0.4116659164428711,0.4116659164428711,-0.05416727066040039,0.04499959945678711,1.343332290649414,0,0.010271293716816787,-2.6363573311138855,17.51333236694336,3.1467778174411327,17.450000762939453,-1.3030315290581773,17.639999389648438,0.010271293716816787
9329,2017-10-31,16.809999465942386,17.200000762939453,16.796667098999027,17.19333267211914,22293600.0,-0.022674493005686136,1.0336011617115832,1.4197602379253456,35.16236081733712,52.97280143239852,0.9815048576900054,0.8304822833997783,0.42167012585339236,0.568993277629307,11.275019917260218,0.40333366394042613,0.09266021685750303,-0.8371672630310023,-1.5315469111086664,-0.14278761495333825,-1.1843570870698343,-0.4899774389921703,1.4073658050537041,0.8695024803833316,-56.00852567154915,0.34718982403883264,10,0.7533340454101527,0.7533340454101527,0.3591675758361781,0.43500089645385387,1.9099998474121023,1,0.07951624372353483,1.3119307473843909,17.200000762939453,-2.6363573311138855,17.51333236694336,3.1467778174411327,17.450000762939453,0.07951624372353483
9330,2017-11-01,16.716667175292972,16.98666763305664,16.59000015258789,16.90999984741211,18359400.0,-0.0055521887932541425,1.288455824906192,0.504346268478478,30.309950202998323,50.92185226682918,0.9950101659361508,0.9275271006959436,0.5280922607212055,0.6511132035482738,12.679668668067698,0.39666748046875,0.09840588694763852,-0.9026662826538043,-1.697499379358046,-0.1078331859495627,-1.300082831005927,-0.5052497343016817,1.4154562053832933,11.078747355848142,-40.31836591885364,0.3974165483521217,11,0.7433328628540004,0.7433328628540004,0.5158333778381312,0.4816660881042445,2.1033325195312464,2,0.11166489509544753,1.0336011617115832,16.809999465942386,1.3119307473843909,17.200000762939453,-2.6363573311138855,17.51333236694336,0.11166489509544753
9331,2017-11-02,17.206666946411133,17.213333129882812,16.696666717529293,16.739999771118164,18351300.0,0.029312049224882175,1.1527787711894861,-2.413803989660864,43.58428867803511,48.847493358104416,0.42187037749511447,0.4409715016738218,0.06842928139784377,0.15077372627530394,13.755986896088046,0.5166664123535192,0.05446503493066501,-0.4004998207092285,-1.2134888302820457,0.41248918886358865,-0.8069943254956371,0.005994684077180068,0.8020865760180627,53.93586638106487,1.3170623000516173,0.4064945047864091,11,0.25333309173583984,0.25333309173583984,0.10666704177856445,-0.04166746139526367,1.7833328247070312,3,0.08756293058754916,1.288455824906192,16.716667175292972,1.0336011617115832,16.809999465942386,1.3119307473843909,17.200000762939453,0.08756293058754916
9332,2017-11-03,17.10333251953125,17.246667861938473,17.05666732788086,17.209999084472653,12006600.0,-0.006005487710182944,1.1110687265560868,-0.22857096146614245,42.13770679218715,46.34946980683664,0.3994725180113541,0.5449422449050303,0.20679076908266936,0.24673502850707507,14.858412446730515,0.19000053405761363,0.025488607116987083,-0.4865008354187026,-1.327885248299424,0.3548835774620187,-0.9071930418590632,-0.06580862897834194,0.79192073331064,55.39560349086119,1.4602610068082953,0.42069220644036026,11,0.35666751861572266,0.35666751861572266,0.21000146865844727,0.035001277923583984,1.8900012969970703,4,0.11069979141463371,1.1527787711894861,17.206666946411133,1.288455824906192,16.716667175292972,1.0336011617115832,16.809999465942386,0.11069979141463371
9333,2017-11-06,17.049999237060547,17.083332061767578,16.863332748413086,17.016666412353516,13734900.0,-0.0031182977007433443,3.4000534065766383,-0.31249552964738897,31.88228720682868,42.27054190690592,0.3325801493931131,0.5846721367553904,0.29020297730819067,0.29172476756281895,15.589180191086943,0.23999977111816406,-0.015321959456496614,-0.5121674537658691,-1.387392114242079,0.3630572067103408,-0.9497797840039723,-0.07455512352776594,0.7408337677610248,70.05051077166206,20.767377125433754,0.437612330238105,11,0.4100008010864258,0.4100008010864258,0.27500104904174805,-0.0016655921936035156,2.1800003051757812,0,0.09071361690369617,1.1110687265560868,17.10333251953125,1.1527787711894861,17.206666946411133,1.288455824906192,16.716667175292972,0.09071361690369617
9334,2017-11-07,17.273332595825195,17.473333358764652,16.963333129882812,17.043333053588867,16522200.0,0.013098731305465572,-1.6153898822332824,6.9000915541313805,39.211099464901224,40.65674942697217,-0.024490982018164686,0.3650930867091766,0.09317896042778884,0.06418912905547103,15.95557187122031,0.5100002288818395,-0.1096806150199292,-0.27933406829833984,-1.1631581197893404,0.6044899831926607,-0.7212460940438383,0.16257795744715864,0.4214337808176829,77.35840093625609,27.591929756049268,0.44191202574549965,11,-0.11166572570800781,0.18666744232177734,0.11416769027709961,-0.22499895095825195,1.8299999237060547,1,0.07352376564963614,3.4000534065766383,17.049999237060547,1.1110687265560868,17.10333251953125,1.1527787711894861,17.206666946411133,0.07352376564963614
9335,2017-11-08,17.163333892822266,17.286666870117188,17.00666618347168,17.049999237060547,11689800.0,-0.0063681227923275685,-1.7999961853172863,0.4927603536065547,35.00579550674621,38.990726705499526,0.012049204433044025,0.45676850982474804,0.22574241339014023,0.16653563160500084,16.750264715675282,0.2800006866455078,-0.21108955647584082,-0.3628328323364265,-1.2605711223182112,0.5349054576453582,-0.8117019773273171,0.0860363126544641,0.44305118589621273,60.085904365700046,12.111023792129373,0.4488691449908916,11,-0.001667022705078125,0.29666614532470703,0.2741661071777344,-0.11500024795532227,0.4799995422363281,2,0.0906971472007092,-1.6153898822332824,17.273332595825195,3.4000534065766383,17.049999237060547,1.1110687265560868,17.10333251953125,0.0906971472007092
9336,2017-11-09,16.74333381652832,17.083332061767578,16.723333358764652,17.06333351135254,16366500.0,-0.024470774670974027,1.0000105964755925,-2.8234937731403567,27.10777192137138,36.63630150145809,0.3590219184745074,0.83145019425519,0.6571220429196885,0.5823778087563127,17.005020196453955,0.44000053405761363,-0.34918799563612524,-0.7269995689392097,-1.6748194208745062,0.2208202829960868,-1.2009094949068562,-0.2530896429715632,0.7817404680997093,2.6667277018224427,-39.06448450072708,0.47390992596764775,11,0.3099994659423828,0.7166662216186523,0.6674995422363281,0.30499982833862305,1.1199989318847656,3,0.12402941379845744,-1.7999961853172863,17.163333892822266,-1.6153898822332824,17.273332595825195,3.4000534065766383,17.049999237060547,0.12402941379845744
9337,2017-11-10,16.69333267211914,16.793333053588867,16.59000015258789,16.656667709350586,10387200.0,-0.0029863314532868612,-1.3921507029137543,-0.11457811792194168,27.850830136638976,34.69467674744935,0.31343485115996117,0.8529889067283207,0.7204129892731146,0.6275687377104475,17.813289530875547,0.20333290100097656,-0.4232209363366728,-0.7311673164367676,-1.737403755123598,0.27506912225006275,-1.2342855357801845,-0.22804909709335064,0.7569356819456772,11.698022762949591,-25.347606967799244,0.5031182193434156,11,0.3383340835571289,0.766667366027832,0.706667423248291,0.35500097274780273,1.5900001525878906,4,0.13757990355244454,1.0000105964755925,16.74333381652832,-1.7999961853172863,17.163333892822266,-1.6153898822332824,17.273332595825195,0.13757990355244454
9338,2017-11-13,16.583332061767578,16.656667709350586,16.26333236694336,16.453332901000973,14740800.0,-0.006589493692609527,1.8433490744889869,3.5455964209541624,25.216403704222017,33.589570401547675,0.3651626559226955,0.9295251953881518,0.8472125425591273,0.7298884942900585,19.030237415923924,0.43000030517578125,-0.48058629427420385,-0.7896678924560554,-1.8586852975832393,0.2793495126711285,-1.3241765950196474,-0.25515918989246344,0.7981148361790851,26.446234092961813,-6.5082263984015505,0.5345087025635921,11,0.2850008010864258,0.7133340835571289,0.8166680335998535,0.46500158309936523,1.8866672515869105,0,0.14532675012381469,-1.3921507029137543,16.69333267211914,1.0000105964755925,16.74333381652832,-1.7999961853172863,17.163333892822266,0.14532675012381469
9339,2017-11-14,16.466667175292972,16.540000915527347,16.333332061767578,16.48666763305664,13259100.0,-0.007035069070562283,2.2631832555336784,-0.15385066830989994,28.484088766022438,33.38669690855035,0.4783028837478476,0.9690733482335325,0.9881563616750384,0.8378500337400254,19.362393767233165,0.25,-0.5466566788672296,-0.825832748413081,-1.9140449084675097,0.2623794116413478,-1.3699388284402936,-0.28172666838586835,0.8029682695533609,19.869828264265372,-15.423503420315718,0.544106080027214,11,0.4016656875610316,0.8299989700317347,0.9333329200744593,0.5816664695739711,1.8266658782958949,1,0.16781370131106632,1.8433490744889869,16.583332061767578,-1.3921507029137543,16.69333267211914,1.0000105964755925,16.74333381652832,0.16781370131106632
9340,2017-11-15,16.209999084472653,16.446666717529293,16.086666107177734,16.420000076293945,15861300.0,-0.015587130540017924,1.7341720808616825,10.499809269504237,27.804248519982693,31.633359113211196,0.7325806029517246,1.1522400859371764,1.253511336965225,1.081732370395759,19.283681859353326,0.3800010681152379,-0.5911147507361179,-0.9983341217041044,-2.1494528939301034,0.1527846505218946,-1.573893507817104,-0.4227747355911049,0.9590060525833835,12.374555057985635,-21.55318800477178,0.5755593861130002,11,0.5700006484985387,0.9983339309692418,1.190001010894779,0.8383345603942907,2.123332977294922,2,0.1784906599920837,2.2631832555336784,16.466667175292972,1.8433490744889869,16.583332061767578,-1.3921507029137543,16.69333267211914,0.1784906599920837
9341,2017-11-16,16.706666946411133,16.716667175292972,16.113332748413086,16.23666763305664,21616800.0,0.030639598395426848,1.4625906477592323,-2.238081397989081,37.500022167011586,31.11806082152502,0.176041697231895,0.5819738250355968,0.7579408588642593,0.5739725898399328,19.653716584769498,0.6033344268798864,-0.5579977034448582,-0.43599958419799734,-1.541081300176188,0.6690821317801934,-0.9885404421870945,0.1165412737910998,0.3324575070595088,87.73593308447842,52.70444639296682,0.5525408579890958,11,0.0733327865600586,0.5016660690307617,0.7249999046325684,0.34166669845581055,1.583333969116211,3,0.0560654313425859,1.7341720808616825,16.209999084472653,2.2631832555336784,16.466667175292972,1.8433490744889869,16.583332061767578,0.0560654313425859
9342,2017-11-17,16.639999389648438,16.690000534057614,16.5,16.65333366394043,18522300.0,-0.003990476195912751,3.3845595193558973,-0.028370837814256436,40.60401438830502,32.087141619466834,0.19006062028881487,0.5564051960316831,0.8284999333050536,0.6223417483648923,19.412513732435034,0.2066669464111328,-0.5012306397966917,-0.4260004997253404,-1.4389247313784068,0.5869237319277261,-0.9324626155518736,0.08046161610119285,0.284830062267055,87.83053084752692,48.958329394503394,0.5064621158265332,11,0.1400003433227539,0.568333625793457,0.8408341407775879,0.40833425521850586,1.739999771118164,4,0.07351763243006304,1.4625906477592323,16.706666946411133,1.7341720808616825,16.209999084472653,2.2631832555336784,16.466667175292972,0.07351763243006304
9343,2017-11-20,16.569999694824222,16.636667251586914,16.433332443237305,16.583332061767578,14530500.0,-0.004206712583641137,2.3888359081950536,0.9998569589469514,45.488729082816874,32.784656021457465,0.20653096352453204,0.538224488429659,0.891664239578347,0.6774952231124765,19.201079675512528,0.2066669464111328,-0.5292668786010388,-0.42250013351440074,-1.3473462527413957,0.5023459857125943,-0.8849231931279,0.03992292609909853,0.25425015572274035,76.71948701491375,31.675343156229644,0.4624230596134976,11,0.11666679382323863,0.6383333206176722,0.974166870117184,0.47833395004272106,1.7633323669433523,0,0.10339970799263098,3.3845595193558973,16.639999389648438,1.4625906477592323,16.706666946411133,1.7341720808616825,16.209999084472653,0.10339970799263098
9344,2017-11-21,16.739999771118164,16.746667861938473,16.520000457763672,16.586666107177734,11388600.0,0.01025950992304736,1.7199569710356295,-11.500858369101778,50.42629545658874,34.4980449047733,-0.05261092318541927,0.27439314407630633,0.7182751310275322,0.48954819515211057,18.7019407978689,0.22666740417480113,-0.5422828736259788,-0.18400001525878906,-0.9495709822749312,0.5815709517573531,-0.5667854987668619,0.19878546824928378,-0.6533336639404297,98.9896858951949,47.598192727918146,0.3827854835080717,11,-0.1550006866455078,0.46833324432373047,0.8375000953674316,0.3100004196166992,1.5966663360595703,1,0.10334525483214918,2.3888359081950536,16.569999694824222,3.3845595193558973,16.639999389648438,1.4625906477592323,16.706666946411133,0.10334525483214918
9345,2017-11-22,17.003332138061527,17.066667556762695,16.709999084472653,16.799999237060547,13997100.0,0.015730727033682168,1.161602617083892,1.3260812777549957,45.949509257092224,36.59157127540895,-0.38110345138857227,-0.041194394856677974,0.45293193097534257,0.20999049543931747,19.47609223287124,0.3566684722900426,-0.5144436559468168,0.11116571426391886,-0.5782032927169318,0.8005347212447695,-0.2335187892265047,0.4558502177543424,-0.9034659957885793,93.3564348908215,40.53996423791389,0.3446845034904252,11,-0.42666530609131215,0.20500087738036754,0.6025009155273402,0.06500148773193004,1.7766685485839808,2,0.07586753614250141,1.7199569710356295,16.739999771118164,2.3888359081950536,16.569999694824222,3.3845595193558973,16.639999389648438,0.07586753614250141
9346,2017-11-24,16.966667175292972,17.106666564941403,16.893333435058597,16.959999084472653,7338900.0,-0.002156339855673428,-2.0476294277929687,0.03279395900758561,47.20330052068298,38.74184576252495,-0.3457906786498981,-0.04489812948507321,0.487011068848755,0.22685878621419775,19.62867750622185,0.2133331298828054,-0.5314122983692755,0.09866743087768981,-0.5404160207494826,0.7377508825048622,-0.2208742949358964,0.418209156691276,-0.8281289764404356,79.20803578257478,25.614122995845605,0.31954172581358586,11,-0.370000839233402,0.24166584014892223,0.7774996757507289,0.21500015258788707,2.049999237060547,4,0.08054999089419002,1.161602617083892,17.003332138061527,1.7199569710356295,16.739999771118164,2.3888359081950536,16.569999694824222,0.08054999089419002
9347,2017-11-27,16.886667251586914,17.030000686645508,16.739999771118164,16.969999313354492,13575900.0,-0.0047151230633294405,1.8524473294186068,-12.49713958808737,46.693683585445775,41.128210193772034,-0.26315584006232484,-0.015023844334709935,0.5591438620683249,0.2890570438510096,20.140636629692825,0.29000091552734375,-0.5307705737399608,0.050000762939454546,-0.5127537782926375,0.6127553041715466,-0.23137650767659323,0.3313780335555023,-0.6900413507690466,67.3268729055782,15.161323898473299,0.281377270616046,11,-0.29000091552734375,0.32166576385498047,0.8766665458679199,0.2950000762939453,2.039999008178711,0,0.08310305657314077,-2.0476294277929687,16.966667175292972,1.161602617083892,17.003332138061527,1.7199569710356295,16.739999771118164,0.08310305657314077
9348,2017-11-28,17.376667022705078,17.393333435058597,16.81333351135254,16.89666748046875,20397300.0,0.029016961358797166,1.259744216635562,-5.760082398718242,51.88796216339408,43.72864057125777,-0.7026809462200383,-0.5176497756539646,0.07357859283168366,-0.2174596052239508,19.865215737452385,0.5799999237060582,-0.4506438640999022,0.5311672210693352,-0.06040845073883716,1.1227428928775076,0.23537938516524903,0.8269550569734214,-1.1254386820397997,98.09163139526208,47.08400925766436,0.29578783590408536,11,-0.6366672515869141,-0.1683340072631836,0.38666677474975586,-0.19499969482421875,1.863332748413086,1,0.057740194753719276,1.8524473294186068,16.886667251586914,-2.0476294277929687,16.966667175292972,1.161602617083892,17.003332138061527,0.057740194753719276
9349,2017-11-29,18.14666748046875,18.239999771118164,17.170000076293945,17.303333282470707,33467100.0,0.04431232161826881,1.0776717726882166,1.7569479213853647,64.47497574167576,47.80316581811256,-1.3514293252532745,-1.2462730025150606,-0.6821962662512604,-0.9998800187942685,19.54023091029732,1.0699996948242188,-0.34741249315881007,1.2343342781066902,0.40528772121960444,2.063380834993776,0.8198109996631473,1.648857556550233,-1.8040707322520078,93.89985302202427,42.221301908731874,0.41452327844354225,11,-0.970001220703125,-0.9383344650268555,-0.383333683013916,-0.9650001525878906,1.4333324432373011,2,0.010286438625699779,1.259744216635562,17.376667022705078,1.8524473294186068,16.886667251586914,-2.0476294277929687,16.966667175292972,0.010286438625699779
9350,2017-11-30,18.583332061767575,18.72333335876465,18.049999237060547,18.489999771118164,43613700.0,0.024063072835208255,2.6071320918588907,0.11067058690489279,76.95310993876171,52.18684223719591,-1.5824434592502783,-1.6189245002974637,-1.1103361865520576,-1.4425596753255583,19.095442005844138,0.6733341217041016,-0.20479174356053775,1.5776656150817843,0.4684229599217531,2.6869082702418154,1.0230442875017687,2.1322869426618,-2.0509950112606887,92.94111198090454,33.61448281287222,0.5546213275800153,11,-1.004999160766598,-1.1783323287963832,-0.8133316040039027,-1.4016647338867152,1.1700000762939489,3,-0.01327350519110182,1.0776717726882166,18.14666748046875,1.259744216635562,17.376667022705078,1.8524473294186068,16.886667251586914,-0.01327350519110182
9351,2017-12-01,18.71333312988281,18.773332595825195,18.26666641235352,18.40999984741211,30976500.0,0.00699557365079273,1.393704831762378,3.2500357631864834,78.91223207928742,56.44331086952728,-1.5621404033144337,-1.7183638376055548,-1.2305560791391592,-1.5834694431797587,19.287759645697655,0.5066661834716761,-0.059872036597113265,1.6323333740234354,0.28625027080047616,2.9784164772463964,0.9592918224119558,2.305374925634915,-1.9180765223849932,97.0492058548737,30.388471642578253,0.6730415516114803,12,-1.110000610351559,-1.283333778381344,-0.9141664505004847,-1.5299997329711879,0.7800006866455114,4,0.0035625698693002583,2.6071320918588907,18.583332061767575,1.0776717726882166,18.14666748046875,1.259744216635562,17.376667022705078,0.0035625698693002583
9352,2017-12-04,18.99666786193848,19.416667938232425,18.80666732788086,18.81666755676269,35068200.0,0.015140794538799796,-5.0999828339278235,0.5934076989826379,82.90913025407444,60.60113322188923,-1.649487540919779,-1.9526976789220996,-1.5033021085960137,-1.8742599733571694,19.860503494452495,0.7033348083496165,0.13096511181690218,1.8210013389587445,0.2251670725281869,3.4168356053893003,1.0230842057434657,2.6189184721740233,-1.9244806160748311,83.86684123417373,11.618609779414427,0.7979171332152781,12,-1.0283336639404332,-1.245000839233402,-1.385001182556156,-1.813334465026859,0.566665649414059,0,0.0010527399099875545,1.393704831762378,18.71333312988281,2.6071320918588907,18.583332061767575,1.0776717726882166,18.14666748046875,0.0010527399099875545
9353,2017-12-05,18.59666633605957,19.1299991607666,18.56333351135254,19.086666107177734,24312300.0,-0.02105640466980785,-1.0359290464720252,-2.722216335353599,76.96199646633708,63.549544445194606,-1.0412715459830153,-1.5082092661611028,-1.0996131652226886,-1.485446533572862,19.90279816767206,0.5666656494140625,0.2634677578876854,1.3436664581298814,-0.3719339446358738,3.0592668608956366,0.485866256747002,2.2014666595127608,-1.1493621794169187,63.50143178416512,-14.737300915825656,0.8578002013828779,12,-0.5333328247070312,-0.8449993133544922,-0.9849996566772461,-1.4133329391479492,1.1533336639404297,1,0.017745111825024917,-5.0999828339278235,18.99666786193848,1.393704831762378,18.71333312988281,2.6071320918588907,18.583332061767575,0.017745111825024917
9354,2017-12-06,18.543333053588867,18.780000686645508,18.523332595825195,18.613332748413086,17233800.0,-0.002867894788609937,-3.6666666666666665,0.1428565867785645,81.1387885862529,67.4594643706569,-0.7881128466548901,-1.4280702450719431,-1.0458226900200032,-1.4412767498759749,20.95416551524109,0.2566680908203125,0.39733221214281045,1.2268331527709968,-0.5833429800381431,3.0370092855801367,0.32174508636642685,2.1319212191755668,-0.7809306918918502,36.097542594287916,-48.38759599247278,0.9050880664045704,12,-0.4649991989135742,-0.7916660308837891,-0.931666374206543,-1.359999656677246,0.8333339691162109,2,0.037569659969757474,-1.0359290464720252,18.59666633605957,-5.0999828339278235,18.99666786193848,1.393704831762378,18.71333312988281,0.037569659969757474
9355,2017-12-07,18.71999931335449,18.81333351135254,18.456666946411133,18.489999771118164,14973000.0,0.009527211707575312,-1.404505651352081,-3.2857220708446357,79.37742129402851,71.0343666788064,-0.7774151324692795,-1.5622319329110113,-1.222655905788546,-1.626278672325693,22.00573941460393,0.35666656494140625,0.5352914328161447,1.3256661415100055,-0.587704770033703,3.239037053053714,0.36898068573815124,2.2823515972818598,-0.6929144594118064,39.420199956213345,-42.80913525834821,0.9566854557718546,12,-0.6416654586791957,-0.9683322906494105,-1.1566658020019496,-1.5366659164428675,0.5100002288818395,3,0.04594020522949771,-3.6666666666666665,18.543333053588867,-1.0359290464720252,18.59666633605957,-5.0999828339278235,18.99666786193848,0.04594020522949771
9356,2017-12-08,18.81999969482422,18.916667938232425,18.733333587646484,18.786666870117188,11754900.0,0.005341900915476705,-1.6190735694823395,0.14492561325527234,81.50290291923639,74.90205771589426,-0.6558421711957934,-1.5796670672175068,-1.3201602835961808,-1.719374861646834,22.60380315705036,0.1966686248779368,0.6616958020906978,1.3218332290649428,-0.6667019091205191,3.310368367250403,0.3275656599722119,2.316100798157674,-0.5705815473951787,37.84712219138223,-41.86958397213723,0.9942675690927304,12,-0.7049989700317383,-1.0683326721191406,-1.359999656677246,-1.6366662979125977,0.5300006866455078,4,0.04959258546077372,-1.404505651352081,18.71999931335449,-3.6666666666666665,18.543333053588867,-1.0359290464720252,18.59666633605957,0.04959258546077372
9357,2017-12-11,18.989999771118164,18.99666786193848,18.726667404174805,18.799999237060547,19396500.0,0.009032947877289255,1.655698031086081,5.700102998397803,83.98877021535347,78.46881416611195,-0.554410417796646,-1.6535635893429728,-1.4917626390370096,-1.8760897178604168,23.025872069057108,0.2700004577636754,0.8012624071007437,1.376999950408937,-0.6799199322492093,3.4339198330670833,0.3485400090798656,2.4054598917380083,-0.553821657160583,79.20797688516231,-0.8511808721560357,1.028459941329073,12,-0.6966657638549805,-1.238332748413086,-1.5299997329711914,-1.8049993515014648,0.17333412170410156,0,0.026505215980869856,-1.6190735694823395,18.81999969482422,-1.404505651352081,18.71999931335449,-3.6666666666666665,18.543333053588867,0.026505215980869856
9358,2017-12-12,18.99333381652832,19.13333320617676,18.803333282470703,19.02666664123535,16873800.0,0.0001755684807973612,1.675682781231587,-0.1754354263916077,83.20236706080193,80.54963542379265,-0.3400652817512366,-1.546372228482305,-1.4807892005674006,-1.8702954191648615,22.974835978113575,0.32999992370605824,0.955149026900667,1.259833908081056,-0.8252796438320686,3.344947459994181,0.21727713212449373,2.3023906840376185,-0.4002773306867624,79.31042258602764,1.5778609849811005,1.0425567759565622,12,-0.26000022888183594,-1.2416667938232422,-1.5333337783813477,-1.808333396911621,0.25,1,0.030010513179534293,1.655698031086081,18.989999771118164,-1.6190735694823395,18.81999969482422,-1.404505651352081,18.71999931335449,0.030010513179534293
9359,2017-12-13,19.229999542236328,19.450000762939453,19.023332595825195,19.09666633605957,20464200.0,0.012460462601992406,-2.047622291401285,-4.000057221332113,83.0693166347798,81.22921394557244,-0.45471832741602825,-1.6499975988289073,-1.6930100561561403,-2.091786675816479,23.066027924938993,0.4566669464111328,1.1405606332959657,1.358333015441893,-0.7395061576821647,3.456172188565949,0.3094134288798642,2.407252602003922,-0.5051652240122309,77.85223687722377,2.0094069786497926,1.048919586562028,12,-0.37166595458984375,-1.4616661071777344,-1.7699995040893555,-2.044999122619629,-0.19666671752929688,2,0.02704110609163335,1.675682781231587,18.99333381652832,1.655698031086081,18.989999771118164,-1.6190735694823395,18.81999969482422,0.02704110609163335
9360,2017-12-14,19.10333251953125,19.440000534057614,19.053333282470703,19.253332138061523,21457800.0,-0.006586948815410554,-2.0933616131714587,-1.1249982118589514,80.90642226133772,81.4507906324669,-0.2755044073583086,-1.365463277115154,-1.539642240527055,-1.9544662443874685,22.760325102373848,0.3866672515869105,1.2874700004264383,1.0869993209838853,-0.9256819068348641,3.0996805488026347,0.08065870707451239,2.093339934893258,-0.2999992370605469,52.07351642121639,-22.37933597702328,1.0063406139093747,12,-0.14999866485595703,-1.3349990844726562,-1.79249906539917,-1.8699989318847656,-0.1466655731201172,3,0.014308210512190556,-2.047622291401285,19.229999542236328,1.675682781231587,18.99333381652832,1.655698031086081,18.989999771118164,0.014308210512190556
9361,2017-12-15,17.643333435058594,17.863332748413086,17.209999084472653,17.34666633605957,149631300.0,-0.0764264079568292,-1.29239237731933,-1.977785689762598,57.82218441703172,78.66335220612882,1.1362415226259799,0.17740197639737332,-0.07505258197400622,-0.49485660043490753,22.304338704208824,1.8933334350585973,1.2958210553093217,-0.41983308792114116,-2.3459277524197084,1.506261576577426,-1.3828804201704266,0.5432142443281442,1.8066673278808594,19.34526901259032,-53.69529901306119,0.9630473322492844,12,0.6866664886474609,0.125,-0.33249998092651367,-0.36333370208740234,1.0699996948242152,4,0.0899300641241021,-2.0933616131714587,19.10333251953125,-2.047622291401285,19.229999542236328,1.675682781231587,18.99333381652832,0.0899300641241021
9362,2017-12-18,17.863332748413086,17.90333366394043,17.166667938232422,17.233333587646484,86086500.0,0.012469260084227551,1.0751118215153999,2.123589582034088,55.32845581224007,76.25962546678471,0.8253685059125004,0.056655626988298735,-0.28781026231266793,-0.7030059472198928,21.845337189433362,0.7366657257080078,1.2227280777556686,-0.2610004425048835,-2.070998682784726,1.548997797774959,-1.1659995626448065,0.6439986776350395,1.5766677856445277,30.510874395634875,-37.734944307714315,0.9049991201399217,12,0.44500160217285156,-0.09499931335449219,-0.606666088104248,-0.5833330154418945,1.4400005340576172,0,0.08322453900371474,-1.29239237731933,17.643333435058594,-2.0933616131714587,19.10333251953125,-2.047622291401285,19.229999542236328,0.08322453900371474
9363,2017-12-19,18.28333282470703,18.31666755676269,17.799999237060547,17.976667404174805,29774400.0,0.02351185426645852,1.7678544971517949,0.48677115721720493,51.620537483240966,72.97981978867229,0.3981138707474017,-0.24074774361754692,-0.7004820582947247,-1.1085402385900451,21.034212351697093,0.5166683197021449,1.1346635462738135,0.07333297729492116,-1.5825336259894804,1.7291995805793228,-0.7546003243472796,0.901266278937122,1.0657344055175741,48.905042418329266,-15.430816156674588,0.8279333016422012,12,0.02500152587890625,-0.5149993896484375,-1.0374994277954102,-1.0033330917358398,0.7933349609375,1,0.04813132685119936,1.0751118215153999,17.863332748413086,-1.29239237731933,17.643333435058594,-2.0933616131714587,19.10333251953125,0.04813132685119936
9364,2017-12-20,18.46999931335449,18.63333320617676,18.333332061767575,18.450000762939453,31248600.0,0.010209653263829832,-1.3684055985122732,0.06521292938841118,48.57143681446687,69.55693262427654,0.22344910113360328,-0.3068963756087264,-0.8729868031809254,-1.2760490692717958,20.673569300155336,0.3500003814697301,0.9992150146376559,0.17349948883056143,-1.333051264210738,1.6800502418718608,-0.57977588769009,0.9267748653512129,0.7917719451904297,57.33131076005065,-3.2462962180668953,0.7532753765206498,12,-0.16166496276855113,-0.7016658782958949,-1.3874998092651332,-1.1899995803832972,0.4833335876464879,2,0.04186976350425109,1.7678544971517949,18.28333282470703,1.0751118215153999,17.863332748413086,-1.29239237731933,17.643333435058594,0.04186976350425109
9365,2017-12-21,18.293333053588867,18.69333267211914,18.273332595825195,18.61666679382324,27636900.0,-0.009565038783617363,-1.3119186107553074,-16.16785884597313,44.767442136774974,65.47521475955861,0.3723886364904807,-0.03017853121442471,-0.691334399644937,-1.077119412913376,21.186717944238914,0.4200000762939453,0.9007515462297704,-0.06766681671142649,-1.4461155489042312,1.3107819154813782,-0.7568911828078306,0.6215575493849776,0.8846340721435517,73.79911845399619,17.098181157177308,0.689224366096403,12,0.015001296997070312,-0.5249996185302734,-1.2108335494995117,-1.0133333206176758,0.6299991607666016,3,0.040451883150566026,-1.3684055985122732,18.46999931335449,1.7678544971517949,18.28333282470703,1.0751118215153999,17.863332748413086,0.040451883150566026
9366,2017-12-22,18.333332061767575,18.43000030517578,18.203332901000977,18.286666870117188,16941600.0,0.002186534737083301,-1.1250089407052428,-0.14432515337422372,41.20243958584705,60.72117802294678,0.2861921635626956,0.03948361801564104,-0.7311526964428303,-1.0919481084023737,21.79131045231398,0.2266674041748047,0.7902403207451556,-0.09600105285644744,-1.3089823741223867,1.1169802684094918,-0.7024917134894153,0.5104896077765204,0.7641830964648442,76.41914414076727,22.198022025811063,0.6064906606329689,12,-0.024997711181637072,-0.551665306091305,-1.3391656875610316,-1.12499904632568,0.5266685485839844,4,0.034000086975103816,-1.3119186107553074,18.293333053588867,-1.3684055985122732,18.46999931335449,1.7678544971517949,18.28333282470703,0.034000086975103816
9367,2017-12-26,18.290000915527344,18.456666946411133,18.25666618347168,18.356666564941406,13209900.0,-0.002363517231578127,-1.9999713901524905,-1.4285947845991442,45.50782395965055,56.53289545615218,0.24561537761601926,0.20378787316884228,-0.6800811443749382,-1.029457351903659,22.101375646403028,0.20000076293945312,0.6801002224935715,-0.20949888229370117,-1.1860573652351114,0.7670596006477091,-0.6977781237644081,0.2787803591770057,0.7302803539050764,54.85092791077025,1.729193463177623,0.48827924147070584,12,0.01833343505859375,-0.34833431243896484,-1.2958345413208008,-1.0816679000854492,0.12666702270508168,1,0.023145554574361737,-1.1250089407052428,18.333332061767575,-1.3119186107553074,18.293333053588867,-1.3684055985122732,18.46999931335449,0.023145554574361737
9368,2017-12-27,18.3799991607666,18.46999931335449,18.253332138061523,18.363332748413086,20742300.0,0.004920625518550548,1.2033944331297108,-0.25,47.63283742170179,52.595508876921286,0.06645465950123253,0.20323054396536833,-0.7612410271173466,-1.0967573133423727,23.374235891919188,0.2166671752929652,0.5477257711781327,-0.16966724395751953,-0.9946851292872729,0.6553506413722339,-0.5821761866223945,0.2428416987073554,0.5661375754178195,36.05435556887673,-18.426832213908234,0.4125089426648762,12,-0.07666492462158203,-0.43833255767822266,-1.3858327865600586,-1.171666145324707,-1.0499992370605469,2,0.05023580869769706,-1.9999713901524905,18.290000915527344,-1.1250089407052428,18.333332061767575,-1.3119186107553074,18.293333053588867,0.05023580869769706
9369,2017-12-28,18.333332061767575,18.48666763305664,18.156667709350586,18.453332901000977,12932400.0,-0.002539015295421887,2.5356445861304397,-7.200160219730129,44.176687446463426,48.51442723082416,-0.030671972697959404,0.2788983759474881,-0.7210325718733905,-1.0321165524785165,23.14940631373695,0.3299999237060547,0.37774923847321773,-0.22566757202148935,-1.0355745399716128,0.584239395928634,-0.6306210559965493,0.17928591195357058,0.541625922498767,32.91892794819511,-22.497960511152726,0.40495348397506165,12,-0.4033317565917933,-0.3483314514160121,-1.3858323097228968,-1.12499904632568,-0.39333152770996094,3,0.04054558775090933,1.2033944331297108,18.3799991607666,-1.9999713901524905,18.290000915527344,-1.1250089407052428,18.333332061767575,0.04054558775090933
9370,2017-12-29,18.336666107177734,18.456666946411133,18.31333351135254,18.333332061767575,9407100.0,0.000181857034985633,-5.615723215071749,-0.02778351744419949,42.50256812027796,46.81224764229596,-0.1723151062292061,0.26997920358403604,-0.7250093640537862,-1.020042697792256,22.197651707500217,0.14333343505859375,0.20730412412654786,-0.21000022888183523,-1.0258378139612105,0.6058373561975401,-0.6179190214215211,0.19791856365785065,0.46996027524724937,54.544981648989975,-2.966539091325572,0.40791879253968677,12,-0.4066658020019531,-0.2566661834716797,-1.440000057220459,-1.1283330917358398,-0.6799983978271484,4,0.03363025700630784,2.5356445861304397,18.333332061767575,1.2033944331297108,18.3799991607666,-1.9999713901524905,18.290000915527344,0.03363025700630784
9371,2018-01-02,18.780000686645508,18.876667022705078,18.34000015258789,18.543333053588867,17643900.0,0.024177490983174676,1.4961232057628502,70.98512585804792,46.997149337409134,45.8865469228703,-0.48886686970104165,-0.177189310860431,-1.1679318372744802,-1.4482155157524872,21.387483503113717,0.5400009155273438,0.01980305432604723,0.23000097274780273,-0.589241547180464,1.0492434926760694,-0.1796202872163306,0.6396222327119361,-1.613332748413086,86.5741071877972,30.493126127480465,0.40962125996413423,1,-0.4416675567626953,-0.6850004196166992,-1.8875007629394531,-1.5716676712036133,-1.9566669464111328,1,0.00763213644671934,-5.615723215071749,18.336666107177734,2.5356445861304397,18.333332061767575,1.2033944331297108,18.3799991607666,0.00763213644671934
9372,2018-01-03,19.01666641235352,19.083332061767575,18.68666648864746,18.71999931335449,23207400.0,0.012602008362880612,-1.1834837341396511,1.253517834980124,50.31276989922744,45.74123941353547,-0.6087433182060842,-0.43456009801829865,-1.406369980658301,-1.6636121025571775,19.853762939273334,0.39666557312011363,-0.15874418060148798,0.46566677093506215,-0.3559167234348415,1.2872502653049658,0.05487502375011033,0.876458518120014,-1.815798492431643,92.80584720452734,38.024786975711365,0.41079174718495104,1,-0.39666652679443715,-0.9216661453247106,-2.1141667366027868,-1.8083333969116246,-2.0533332824707067,2,-0.008238342020880585,1.4961232057628502,18.780000686645508,-5.615723215071749,18.336666107177734,2.5356445861304397,18.333332061767575,-0.008238342020880585
9373,2018-01-04,18.926666259765625,19.31999969482422,18.8799991607666,19.11666679382324,17520900.0,-0.004732698709455696,-2.1058707901096607,-0.6404503050681549,45.76743656238156,45.429683829970436,-0.46699942249623305,-0.3357854606413966,-1.314926274903815,-1.554938855338218,18.946443144817373,0.4400005340576172,-0.14696988544248057,0.35916662216186523,-0.47935868677528504,1.1976919310990155,-0.0600960323067099,0.7784292766304404,-1.6504997741699192,66.18906382957793,13.734545448985024,0.41926265446857514,1,-0.18833255767822266,-0.7949991226196289,-2.0241665840148926,-1.7183332443237305,-1.2066669464111328,3,-0.026946019681097,-1.1834837341396511,19.01666641235352,1.4961232057628502,18.780000686645508,-5.615723215071749,18.336666107177734,-0.026946019681097
9374,2018-01-05,19.239999771118164,19.31666755676269,18.97333335876465,19.19333267211914,18926400.0,0.01655513480568027,2.4332961405316573,-0.24561562013753407,51.812565549390534,46.21247532026105,-0.7371401076566713,-0.6263644040859973,-1.625402152011695,-1.8501424518462315,18.084783692314964,0.39000129699706676,-0.12073427527751335,0.6376667976379409,-0.2528974794520593,1.528231074727941,0.19238465909294078,1.082948936182941,-1.8412032929687463,92.05298389679092,37.91649041900717,0.4452821385450002,1,-0.5016660690307617,-0.9316654205322266,-2.2658333778381348,-2.0316667556762695,-1.386667251586914,4,-0.09927234252254391,-2.1058707901096607,18.926666259765625,-1.1834837341396511,19.01666641235352,1.4961232057628502,18.780000686645508,-0.09927234252254391
9375,2018-01-08,19.57999992370605,19.656667709350586,19.113332748413086,19.113332748413086,18674100.0,0.017671525812503974,-1.3285758660715745,9.999918257244376,86.54093500537296,51.25008592243059,-0.9783128668096381,-0.9471951768387434,-1.9433830583791298,-2.171874027547471,17.516493873668075,0.5433349609375,-0.09002277004214676,0.9346669197082491,-0.057115603224037415,1.9264494426405356,0.4387756582421076,1.4305581811743906,-2.065931252556144,94.17713414059972,34.16754200793137,0.4958912614661432,1,-0.6733322143554652,-1.1683320999145472,-2.3875002861022914,-2.3716669082641566,-1.1966667175292898,0,-0.08375890684569642,2.4332961405316573,19.239999771118164,-2.1058707901096607,18.926666259765625,-1.1834837341396511,19.01666641235352,-0.08375890684569642
9376,2018-01-09,19.753332138061523,19.920000076293945,19.53333282470703,19.593332290649414,17587200.0,0.008852513535795081,-1.7619209809264305,0.3428564421992277,86.29966869222079,55.782513114938396,-1.0382147033356475,-1.1036015228974136,-2.086102741145247,-2.3217524932643627,16.900075016731176,0.38666725158691406,-0.048350568723204645,1.0613325119018562,-0.04613998997778879,2.168805013781501,0.5075962609620355,1.6150687628416769,-2.0678555438555613,86.48638617306557,21.805815434143256,0.5537362509398223,1,-0.7149982452392578,-1.2099981307983398,-2.2616658210754395,-2.348332405090332,-1.2333316802978516,1,-0.10614231634727589,-1.3285758660715745,19.57999992370605,2.4332961405316573,19.239999771118164,-2.1058707901096607,18.926666259765625,-0.10614231634727589
9377,2018-01-10,19.49333381652832,19.753332138061523,19.413333892822266,19.706666946411133,19422900.0,-0.013162251295933403,1.2174026620226397,-1.3333333333333333,74.76134010196665,58.79679119052338,-0.6588590588330554,-0.8474083080440238,-1.799923606401336,-2.031590619198859,16.033509219754333,0.3399982452392578,0.025668970402314528,0.776167488098146,-0.3815542325500516,1.9338892087463435,0.19730662777404717,1.3550283484222447,-1.5844048741135595,58.97443421486997,-7.383488172339753,0.5788608603240986,1,-0.4549999237060547,-0.9499998092651367,-1.976667881011963,-2.0633344650268555,-0.7933330535888672,2,-0.1369699047594446,-1.7619209809264305,19.753332138061523,-1.3285758660715745,19.57999992370605,2.4332961405316573,19.239999771118164,-0.1369699047594446
9378,2018-01-11,19.56333351135254,19.65999984741211,19.483333587646484,19.540000915527344,16382100.0,0.0035909555278259564,-1.585348833963686,-0.10937164723553394,73.49578633263383,62.05446884454231,-0.6072045258157281,-0.9196673661230257,-1.832288134263763,-2.0701812601680025,14.92963432327289,0.176666259765625,0.12156913610483144,0.8176671981811516,-0.3954196389982627,2.030754035360566,0.21112377959144268,1.4242106167708606,-1.4532974555498583,62.32395643186132,-4.961965831964434,0.6065434185897076,1,-0.4466667175292969,-1.0199995040893555,-1.7033329010009766,-1.811666488647461,-1.3666667938232422,3,-0.13290170511896426,1.2174026620226397,19.49333381652832,-1.7619209809264305,19.753332138061523,-1.3285758660715745,19.57999992370605,-0.13290170511896426
9379,2018-01-12,19.75,19.790000915527344,19.543333053588867,19.543333053588867,14232600.0,0.009541650380756383,-1.3871051101492344,8.857434807487943,81.16984726749116,66.35083319423268,-0.638979120690621,-1.1229536907754465,-1.965801588386526,-2.2236085772905057,13.418179467438424,0.24666786193847656,0.21240290228131897,0.978333663940429,-0.2990477783261838,2.2557151062070417,0.33964294280712437,1.6170243850737336,-1.4589675421481942,78.92562765117302,11.948723230961434,0.6386907211333056,1,-0.619999885559082,-1.2066659927368164,-1.8424997329711914,-1.9983329772949219,-1.4300003051757812,4,-0.10278484489344342,-1.585348833963686,19.56333351135254,1.2174026620226397,19.49333381652832,-1.7619209809264305,19.753332138061523,-0.10278484489344342
9380,2018-01-16,19.376667022705078,20.01333236694336,19.32333374023437,19.956666946411133,30164700.0,-0.0189029355592365,-1.0097052590059643,-2.8064474449253827,69.5381491964116,68.85538873412183,-0.11466626841876959,-0.7674402938708553,-1.5395489989308402,-1.82536318422747,11.936671506972756,0.6899986267089879,0.28759907354883296,0.5913339614868178,-0.7066708794761318,1.8893388024497675,-0.05766845899465878,1.2403363819682944,-0.9227378030090598,7.7294766114368505,-55.65493645758476,0.6490024204814753,1,-0.02666759490966797,-0.7866668701171875,-1.4616665840148926,-1.625,-1.046667098999027,1,-0.07861695209959607,-1.3871051101492344,19.75,-1.585348833963686,19.56333351135254,1.2174026620226397,19.49333381652832,-0.07861695209959607
9381,2018-01-17,19.229999542236328,19.406667709350586,18.86666679382324,19.049999237060547,33436800.0,-0.007569283215575151,1.0249908805458932,-0.310345394574579,66.94710678778333,70.70364838840582,0.11459752466760875,-0.5226031149486801,-1.3563716814338527,-1.6487947587803475,12.585431083460508,0.5400009155273473,0.38542347302374225,0.3653331756591811,-0.8285607948101443,1.5592271461285065,-0.2316138095754816,0.9622801608938438,-0.5889419448706299,31.686025719290345,-31.4237980701831,0.5969469852346623,1,0.21000003814697266,-0.6399993896484375,-1.3149991035461426,-1.47833251953125,-0.6166667938232422,2,-0.04402841165960347,-1.0097052590059643,19.376667022705078,-1.3871051101492344,19.75,-1.585348833963686,19.56333351135254,-0.04402841165960347
9382,2018-01-18,19.350000381469727,19.413333892822266,19.196666717529297,19.23666763305664,20733900.0,0.006240293400414876,-1.2413701251936111,0.6296253125927181,67.30085442870022,73.09625037355234,0.052358663927861926,-0.5539154076149231,-1.4343842225528327,-1.7352853171522078,13.21106480569413,0.21666717529296875,0.5021863167797704,0.4110006332397447,-0.7028300653213861,1.5248313318008755,-0.14591471604082074,0.9679159825203101,-0.5442698117547096,42.151225167711175,-23.373782183818548,0.5569153492805653,1,0.08999919891357422,-0.7600002288818359,-1.4166665077209473,-1.5983333587646484,-0.6133327484130859,3,-0.04289405205908381,1.0249908805458932,19.229999542236328,-1.0097052590059643,19.376667022705078,-1.3871051101492344,19.75,-0.04289405205908381
9383,2018-01-19,19.163333892822266,19.386667251586914,19.086666107177734,19.36000061035156,22623900.0,-0.009646846768345263,1.4000091552734375,-1.735303522442285,64.09969452173925,74.46148692603552,0.30857710553480544,-0.3140422482968219,-1.2053134547965598,-1.5183553073388047,14.361914744460218,0.3000011444091797,0.5729627984588888,0.18033409118652344,-0.8932380100722206,1.2539061924452675,-0.3564519594428468,0.7171201418158937,-0.296667098999027,25.872155400269364,-41.968906530569015,0.5367860506293719,1,0.27666568756103516,-0.573333740234375,-1.1408333778381348,-1.4116668701171875,-0.7900009155273438,4,-0.024178106610998285,-1.2413701251936111,19.350000381469727,1.0249908805458932,19.229999542236328,-1.0097052590059643,19.376667022705078,-0.024178106610998285
9384,2018-01-22,19.24333381652832,19.270000457763672,18.983333587646484,19.206666946411133,18000600.0,0.0041746349645359615,5.370364091043954,-0.18644166424207495,65.01106199580758,72.0692788138616,0.256023452718118,-0.35113836326221914,-1.2483050121133488,-1.570778829992335,15.018149799866023,0.2866668701171875,0.618572902779416,0.22166728973388672,-0.8295823931121618,1.2729169725799352,-0.3039575516891375,0.747292131156911,0.7699985504150391,32.84889958631585,-35.15906085014028,0.525624841423025,1,0.19666576385498047,-0.6533336639404297,-1.000833511352539,-1.4916667938232422,-1.3366661071777344,0,-0.0543911522285202,1.4000091552734375,19.163333892822266,-1.2413701251936111,19.350000381469727,1.0249908805458932,19.229999542236328,-0.0543911522285202
9385,2018-01-23,19.03333282470703,19.200000762939453,18.790000915527344,19.14666748046875,29634000.0,-0.01091292152511103,2.727250658898599,-3.0909280066583436,54.545435878481726,68.54103072344614,0.42502027777760887,-0.08733355466272741,-0.9994267219221342,-1.3356328721366495,15.54764699388147,0.45333290100097656,0.6907483037158073,-0.025333690643311257,-1.0191709616342806,0.968503580347658,-0.5222523261387941,0.4715849448521716,0.9593995666503901,39.03722697869684,-25.52250345415741,0.496918635495484,1,0.3683338165283203,-0.4433326721191406,-0.7199993133544922,-1.2649993896484375,-0.8600006103515625,1,-0.03747809889379117,5.370364091043954,19.24333381652832,1.4000091552734375,19.163333892822266,-1.2413701251936111,19.350000381469727,-0.03747809889379117
9386,2018-01-24,18.956666946411133,19.10333251953125,18.71333312988281,19.10333251953125,19671000.0,-0.004027979702870499,4.318213147798995,1.2940928980141366,48.85787751183796,65.66286821343185,0.42107560988566917,0.040501953290537074,-0.8704329144655247,-1.2373656765553456,16.16317813290179,0.38999938964844105,0.7136515558746233,-0.13316631317138672,-1.068608904657541,0.8022762783147677,-0.6008876089144621,0.3345549825716887,0.9879561859130845,34.761935902256994,-25.14152919344359,0.4677212957430771,1,0.4066658020019531,-0.3666667938232422,-0.5958333015441895,-1.188333511352539,-0.6100006103515625,2,-0.03305786953353218,2.727250658898599,19.03333282470703,5.370364091043954,19.24333381652832,1.4000091552734375,19.163333892822266,-0.03305786953353218
9387,2018-01-25,18.71333312988281,18.906667709350586,18.623332977294922,18.76333236694336,28446900.0,-0.012836318600532914,-1.4637851823594779,0.34090643084728345,46.16307151874411,62.62589990077744,0.6058414316967351,0.3343175168175705,-0.5749079074932197,-0.9725085206366373,16.69430124847339,0.33333396911621094,0.5905956456674062,-0.39766674041748473,-1.2742103184882971,0.47887683765332767,-0.8359385294528927,0.040605048617923245,1.1574126022949223,11.790398468791935,-45.36332368867522,0.43827178903540664,1,0.6049995422363317,-0.12333297729491832,-0.6641664505004847,-0.9449996948242152,0.07999992370605824,3,-0.005343803841659556,4.318213147798995,18.956666946411133,2.727250658898599,19.03333282470703,5.370364091043954,19.24333381652832,-0.005343803841659556
9388,2018-01-26,19.303333282470703,19.336666107177734,18.71999931335449,18.790000915527344,18245700.0,0.031528330548753924,1.126444492676426,-10.266803997863008,51.035990248182145,59.27769356529865,-0.027846659113521355,-0.19284949256176276,-1.1012387560321528,-1.5351005810065246,17.538217003843453,0.6233329772949254,0.46381663263882444,0.14616670608520366,-0.6629346627906649,0.9552680749610722,-0.2583839783527324,0.5507173905231397,0.46761942931640377,95.32717277374917,40.82870730062956,0.4045506844379344,1,0.0149993896484375,-0.39666748046875,-1.2649993896484375,-1.5349998474121094,-0.5900001525878942,4,-0.029355844460741354,-1.4637851823594779,18.71333312988281,4.318213147798995,18.956666946411133,2.727250658898599,19.03333282470703,-0.029355844460741354
9389,2018-01-29,19.07666778564453,19.336666107177734,19.01333236694336,19.18666648864746,12499500.0,-0.011742298260581041,-1.7323646269029602,-0.2142835910735916,41.4496164670646,56.15674548426009,0.10422238199847911,0.0973514528656132,-0.8084640715039377,-1.277862121336831,18.61489769962995,0.323333740234375,0.3867030374401921,-0.11766557693481516,-0.8299211811462364,0.594590027276606,-0.47379337904052576,0.23846222517089544,0.6024753473832014,63.55162677276519,13.49093606343822,0.3561278021057114,1,-0.0583343505859375,0.008332252502441406,-1.0383338928222656,-1.3083343505859375,-0.32666778564453125,0,-0.03686885027577402,1.126444492676426,19.303333282470703,-1.4637851823594779,18.71333312988281,4.318213147798995,18.956666946411133,-0.03686885027577402
9390,2018-01-30,18.953332901000977,19.253332138061523,18.82666778564453,19.06999969482422,19206000.0,-0.006465221601036908,-1.3063123437379178,1.0606197222174056,36.175128877872595,52.737636827603346,0.18013543488802242,0.28380507422345147,-0.6108156873929893,-1.1308544012258182,19.585651294196794,0.4266643524169922,0.3030702642012031,-0.27183380126952983,-0.8723927377669618,0.32872513522790214,-0.572113269518244,0.02844566697918438,0.6413454195681325,46.26168474191961,0.7751971188285154,0.3002794682487152,1,0.06500053405761719,0.1316671371459961,-0.9149990081787109,-1.1849994659423828,-0.20333290100097656,1,-0.05522327904635249,-1.7323646269029602,19.07666778564453,1.126444492676426,19.303333282470703,-1.4637851823594779,18.71333312988281,-0.05522327904635249
9391,2018-01-31,18.92333221435547,19.239999771118164,18.799999237060547,19.059999465942386,18598800.0,-0.0015828712977401516,-1.295655721799012,1.17143230827083,39.29910373794633,49.62633119529736,0.18110589616881256,0.34266287599271195,-0.5213294678497427,-1.0838212040225343,19.835544770516435,0.4400005340576172,0.17435713109938078,-0.30900106430053853,-0.8903047719075019,0.27230264330642484,-0.5996529181040202,-0.018349210497056845,0.593638478751707,42.0559798070547,-1.6531412023782082,0.2906518538034812,1,0.08166790008544922,0.1616678237915039,-0.8849983215332031,-1.154998779296875,0.4099998474121058,2,-0.039633611644308675,-1.3063123437379178,18.953332901000977,-1.7323646269029602,19.07666778564453,1.126444492676426,19.303333282470703,-0.039633611644308675
9392,2018-02-01,18.86000061035156,19.03333282470703,18.68000030517578,18.700000762939453,12237300.0,-0.0033467469305361597,-2.5333117167979555,-1.1707255802268706,36.76287405975765,46.58890669952164,0.1873202240351759,0.414929319982523,-0.39587256345845034,-1.001896046132309,19.657254479163242,0.35333251953125,0.08997451781943511,-0.36449937820434997,-0.9620353207055388,0.23303656429683883,-0.6632673494549444,-0.06573140695375557,0.5854790654906381,27.41125007987584,-13.367239428463233,0.2987679712505952,2,0.11999893188476918,0.2249994277954137,-0.8150000572204554,-1.0916671752929652,0.3366661071777379,3,-0.027218147278862626,-1.295655721799012,18.92333221435547,-1.3063123437379178,18.953332901000977,-1.7323646269029602,19.07666778564453,-0.027218147278862626
9393,2018-02-02,18.416667938232425,18.78333282470703,18.399999618530273,18.729999542236328,27827400.0,-0.023506503593420103,-1.2115276692672514,-1.9583243926281118,27.116731023303345,42.378425480354494,0.5739577964405917,0.8623060433932395,0.1079713784169627,-0.5473088201327876,19.133402490337886,0.4600009918212855,0.006458906378103535,-0.7823321342468219,-1.4700999177908578,-0.09456435070278602,-1.1262160260188416,-0.4384482424748022,0.9630400017259895,1.7795362494734825,-32.761920803957324,0.3438838917720186,2,0.4516649246215785,0.6683320999145472,-0.2916674613952672,-0.6483345031738317,0.743331909179684,4,0.02045240304162177,-2.5333117167979555,18.86000061035156,-1.295655721799012,18.92333221435547,-1.3063123437379178,18.953332901000977,0.02045240304162177
9394,2018-02-05,17.329999923706055,18.34666633605957,17.319999694824222,18.296667098999023,27210600.0,-0.059004593999899546,-1.081078991219769,3.0851250334802756,21.78309988487551,38.73816592550936,1.5205829376427147,1.8957404657375143,1.2382906476817865,0.5452074304896541,19.241391570824113,1.0966682434082031,-0.12282802345230692,-1.7735001564025872,-2.8550139200306184,-0.691986392774556,-2.314257038216603,-1.2327432745885716,1.9517371841095468,0.517253456166459,-35.870133227112746,0.5407568818140163,2,0.9983329772949219,1.3366661071777344,0.7925004959106445,0.43833351135253906,1.613332748413086,0,0.07982303590691098,-1.2115276692672514,18.416667938232425,-2.5333117167979555,18.86000061035156,-1.295655721799012,18.92333221435547,0.07982303590691098
9395,2018-02-06,17.940000534057614,18.0,16.706666946411133,17.09000015258789,31691100.0,0.03519911211985227,1.6666679775601259,-0.8793102767890226,34.22984891847787,37.11282941513601,0.8260515975666927,1.2190783415424953,0.671440258700148,-0.056136792781234846,19.1089328438836,1.2933330535888672,-0.22465362114009935,-1.081499576568607,-2.25561884713208,0.09261969399486603,-1.6685592118503436,-0.4944399412868705,1.1063280841990206,48.684230339497944,11.218749238738852,0.587059635281736,2,0.08166599273681996,0.41999912261963246,0.01749992370605824,-0.17166709899901988,0.9766674041748118,1,0.04515047055905419,-1.081078991219769,17.329999923706055,-1.2115276692672514,18.416667938232425,-2.5333117167979555,18.86000061035156,0.04515047055905419
9396,2018-02-07,17.656667709350586,18.1200008392334,17.64666748046875,17.793333053588867,19488600.0,-0.015793356536926706,-5.04258686600599,-0.1607826857700643,30.09405499261875,35.32738313445542,1.0120106276509944,1.4095488066696547,0.9967026188658963,0.23423949860536553,18.509935778204127,0.47333335876464844,-0.3536287724540301,-1.2599991798400865,-2.5295229673103528,0.009524607630179815,-1.8947610735752178,-0.6252372861049551,1.0621082748476773,40.830992185059884,3.7947159541355617,0.634761893735133,2,0.36499881744384766,0.7033319473266602,0.34833240509033203,0.11166572570800781,1.3166656494140625,2,0.06192177984243363,1.6666679775601259,17.940000534057614,-1.081078991219769,17.329999923706055,-1.2115276692672514,18.416667938232425,0.06192177984243363
9397,2018-02-08,16.823333740234375,17.719999313354492,16.819999694824222,17.636667251586914,23394300.0,-0.04719655955664248,-1.1951167318342946,5.951278401161168,26.12245485813223,32.55921253556099,1.731097688246809,2.1424409829011566,1.865726237330854,1.067713693556417,18.47854105660994,0.8999996185302699,-0.4575195750599086,-1.9598331451416016,-3.505529001388524,-0.41413728889467905,-2.732681073265063,-1.1869852170181403,1.6137469786736887,5.617985783971101,-31.47428352382829,0.772847928123461,2,1.1983327865600586,1.536665916442871,1.3933329582214355,0.9449996948242188,2.073333740234375,3,0.14919743971614463,-5.04258686600599,17.656667709350586,1.6666679775601259,17.940000534057614,-1.081078991219769,17.329999923706055,0.14919743971614463
9398,2018-02-09,16.963333129882812,17.116666793823242,16.143333435058597,16.94333267211914,36834600.0,0.008321738830729952,4.959163416400006,-0.024590721376292445,27.01612670637489,30.955491451039904,1.3681367077576922,1.8948170823670054,1.7479825714667996,0.9320231600325144,18.63779644006252,0.9733333587646449,-0.5434514516888527,-1.6898337364196792,-3.388980228927167,0.009312756087808793,-2.539406982673423,-0.8402604901659352,1.2314896608756811,37.216332332335696,-0.39564671423502773,0.8495732462537439,2,0.7349996566772461,1.114999771118164,1.3941669464111328,0.8050003051757812,2.0266666412353516,4,0.131656530620873,-1.1951167318342946,16.823333740234375,-5.04258686600599,17.656667709350586,1.6666679775601259,17.940000534057614,0.131656530620873
9399,2018-02-12,17.719999313354492,17.866666793823242,17.110000610351562,17.18666648864746,33434100.0,0.044605985019461114,-1.203888780867198,26.666030898340644,38.075057869909344,31.166594672377318,0.44565443593704757,1.0311375501098752,0.9980002897496298,0.1844821090149651,18.090568763634284,0.9033336639404297,-0.5912339288865098,-0.8316675186157241,-2.497133025443773,0.833797988212325,-1.6644002720297486,0.0010652347983004518,-1.5766658782958949,79.7638426659899,40.583450534343434,0.8327327534140249,2,-0.02833271026611328,0.3583335876464844,0.715001106262207,0.04833412170410156,1.2466678619384766,0,0.081264141639801,4.959163416400006,16.963333129882812,-1.1951167318342946,16.823333740234375,-5.04258686600599,17.656667709350586,0.081264141639801
9400,2018-02-13,17.85333251953125,17.90333366394043,17.399999618530273,17.56333351135254,22472400.0,0.007524447592741845,1.5811916487751438,0.5437486588942135,40.08387305355306,31.25379126300029,0.156315226299089,0.8198632445684773,0.8589609780887386,0.055659963782666466,17.170455362033447,0.5033340454101562,-0.7061724310403541,-0.6221675872802734,-2.2679885170005747,1.0236533424400278,-1.445078052140424,0.2007428775798772,-1.7099990844726527,86.5091962796101,44.83788286106346,0.8229104648601497,2,-0.2649993896484375,0.22500038146972656,0.6700015068054199,-0.08499908447265625,0.5766677856445312,1,0.06105303597496148,-1.203888780867198,17.719999313354492,4.959163416400006,16.963333129882812,-1.1951167318342946,16.823333740234375,0.06105303597496148
9401,2018-02-14,18.38333320617676,18.40999984741211,17.709999084472656,17.753332138061523,28346100.0,0.029686372897928193,1.048779670857245,2.172424906112099,47.179488015493604,32.41119281363762,-0.5122033664532921,0.23524111378408818,0.3251042285328225,-0.4669148469402238,17.062612021296758,0.7000007629394531,-0.7666603282887046,-0.04983358383178427,-1.657043272809684,1.5573761051461155,-0.8534384283207324,0.7537712606571638,-2.169599761962889,98.82353040173831,51.167720018200384,0.8036048444889491,2,-0.9200000762939489,-0.3050003051757848,0.27583456039428356,-0.5116662979126012,-0.29333305358887074,2,0.029011862325188487,1.5811916487751438,17.85333251953125,-1.203888780867198,17.719999313354492,4.959163416400006,16.963333129882812,0.029011862325188487
9402,2018-02-15,18.520000457763672,18.636667251586914,18.24333381652832,18.57333374023437,16868700.0,0.007434302041644525,3.3703640910439536,-0.0846558603944208,42.742439407819575,34.147382634139426,-0.7846901123367118,0.03499850089939471,0.1769553730388722,-0.5966167261232123,16.80843429134739,0.39333343505859375,-0.8036185649262393,0.1283336639404311,-1.421019031688001,1.6776863595688631,-0.6463426838737831,0.9030100117546453,-2.174491029357906,95.32085142190518,51.47705660499109,0.7746763478142152,2,-1.130000114440918,-0.4416675567626953,0.27083349227905273,-0.516667366027832,0.029998779296875,3,0.0244780178075501,1.048779670857245,18.38333320617676,1.5811916487751438,17.85333251953125,-1.203888780867198,17.719999313354492,0.0244780178075501
9403,2018-02-16,18.700000762939453,18.80666732788086,18.453332901000977,18.543333053588867,22788900.0,0.009719238700143906,-1.0990079938360782,-2.937522351763303,46.47974895737594,36.891454753306135,-1.0284226954438722,-0.19130146589854746,0.00022357505914172293,-0.7697583875459664,16.71705089746172,0.3533344268798828,-0.8549622479991044,0.331500625610353,-1.1827274235958711,1.845728674816577,-0.4256133989927591,1.088614650213465,-2.1711987086791957,93.71316924889437,50.19925074865722,0.7571140246031112,2,-1.2250003814697266,-0.6216678619384766,0.09083318710327148,-0.6966676712036133,-0.46666717529296875,4,0.010516936337193084,3.3703640910439536,18.520000457763672,1.048779670857245,18.38333320617676,1.5811916487751438,17.85333251953125,0.010516936337193084
9404,2018-02-20,18.196666717529297,18.656667709350586,18.106666564941406,18.57666778564453,19165200.0,-0.026916258014688776,1.0370378219528391,-2.4255225897563886,43.39732991231192,37.91006375262103,-0.4349647219393944,0.24200617438804528,0.5027640857719788,-0.26375353687462777,17.02187646983071,0.5933341979980469,-0.9131318676600202,-0.1195000648498521,-1.5777346453475154,1.3387345156478112,-0.8486173550986855,0.6096172253989813,-1.4400781359069796,56.63505984414894,12.91233655814478,0.7291172902488322,2,-0.7216663360595703,-0.11833381652832031,0.633333683013916,-0.19333362579345703,-0.09333419799804688,1,0.04359771302645399,-1.0990079938360782,18.700000762939453,3.3703640910439536,18.520000457763672,1.048779670857245,18.38333320617676,0.04359771302645399
9405,2018-02-21,18.31999969482422,18.790000915527344,18.149999618530273,18.200000762939453,17432100.0,0.006777778546447344,-4.818161326120127,-0.3157857752346534,44.81969824807802,39.546246336560955,-0.5573360520035706,0.06586911873008461,0.37435899984176046,-0.38500199454315265,17.73013538212992,0.6400012969970703,-0.9017197833064472,0.039499568939209695,-1.3792377337794974,1.4582368716579168,-0.6698690824201421,0.7488682202985615,-1.3584032385760487,55.62307598657321,11.206638811263204,0.7093686513593529,2,-0.8449993133544922,-0.2416667938232422,0.516667366027832,-0.3166666030883789,0.25,2,0.03529844384503167,1.0370378219528391,18.196666717529297,-1.0990079938360782,18.700000762939453,3.3703640910439536,18.520000457763672,0.03529844384503167
9406,2018-02-22,18.32999992370605,18.55666732788086,18.18000030517578,18.42333221435547,15483000.0,0.0005458640310271878,1.0925799358923416,-0.7777760116985387,45.40727496187782,41.68900412586602,-0.5160476519080284,0.006865372606792874,0.3560744855577518,-0.3920932804453088,18.65735880210208,0.3766670227050781,-0.7608127609765454,0.08083314895629456,-1.3022592572904692,1.4639255552030583,-0.6107130541670891,0.7723793520796782,-1.1838963802946125,31.904730764409493,-14.057045208097051,0.6915462031233827,2,-0.8549995422363246,-0.5516662597656214,0.6399998664855993,-0.28000068664550426,-0.08333206176757102,3,0.005455558204362054,-4.818161326120127,18.31999969482422,1.0370378219528391,18.196666717529297,-1.0990079938360782,18.700000762939453,0.005455558204362054
9407,2018-02-23,18.613332748413086,18.623332977294922,18.19333267211914,18.483333587646484,13704300.0,0.0154573281989272,4.733351983011838,-1.392863711605612,51.75280500819885,44.43752393717979,-0.5797319634687987,-0.2997096249977389,0.06209847456079842,-0.6738737997851914,19.806547982234473,0.43000030517578125,-0.698736984570715,0.3691659927368178,-1.0075695295732991,1.7459015150469348,-0.3192017684182389,1.0575337538918745,-1.301172826554705,72.38080446428084,19.969795247791055,0.6883677611550585,2,-0.654998779296875,-0.8349990844726562,0.40166711807250977,-0.5633335113525391,-0.03666496276855469,4,-0.02811600710624018,1.0925799358923416,18.32999992370605,-4.818161326120127,18.31999969482422,1.0370378219528391,18.196666717529297,-0.02811600710624018
9408,2018-02-26,18.73666763305664,18.89666748046875,18.546667098999023,18.74333381652832,20032500.0,0.006626158050823561,1.2340437188407385,-0.05127866543421806,65.13630077748357,47.44432870468803,-0.4750191113148361,-0.4929480901320602,-0.07077335637561077,-0.7870462989952003,19.97115475523351,0.35000038146972656,-0.5815435584126405,0.5208341598510735,-0.7856533933905254,1.8273217130926724,-0.13240961676972418,1.1740779364718712,-1.2750569705960118,79.74687822920993,19.91360215323462,0.6532437766207992,2,-0.5883340835571289,-0.9716672897338867,0.2783322334289551,-0.6866683959960938,-0.24666786193847656,0,-0.009962731882309672,4.733351983011838,18.613332748413086,1.0925799358923416,18.32999992370605,-4.818161326120127,18.31999969482422,-0.009962731882309672
9409,2018-02-27,18.373332977294922,18.99666786193848,18.363332748413086,18.74666786193848,21040200.0,-0.019391636916305077,-2.220331586016961,56.004291845494095,54.924228467242884,49.0932570839869,-0.010351606014918247,-0.1950052204962489,0.2709761304838807,-0.41204609879901,20.237877462579075,0.6333351135253942,-0.3574444270552526,0.19266624450683523,-1.0526920924148477,1.4380245814285182,-0.43001292395400625,0.8153454129676767,-0.7395154966733202,26.377906636209108,-33.42538475870187,0.6226791684608416,2,-0.01999950408935547,-0.6333332061767578,0.6416668891906738,-0.323333740234375,0.15999984741210938,1,-0.00761970568004422,1.2340437188407385,18.73666763305664,4.733351983011838,18.613332748413086,1.0925799358923416,18.32999992370605,-0.00761970568004422
9410,2018-02-28,17.906667709350586,18.47333335876465,17.883333206176758,18.343332290649414,29800500.0,-0.025399053537048744,-1.4413786571746525,1.16963241116815,52.72727121400523,49.70967743937708,0.5192830413094356,0.19945201886372033,0.7142719804006958,0.06528622968691167,21.21545642066732,0.5900001525878906,-0.14149102057035634,-0.22166576385497905,-1.4172844890380532,0.9739529613280951,-0.8194751264465161,0.376143598736558,-0.08205117534462048,2.095910969183215,-57.62428023843774,0.5978093625915378,2,0.5333328247070312,-0.16666793823242188,1.1083321571350098,0.14333152770996094,0.2099990844726527,2,0.010982769847120544,-2.220331586016961,18.373332977294922,1.2340437188407385,18.73666763305664,4.733351983011838,18.613332748413086,0.010982769847120544
9411,2018-03-01,18.17333221435547,18.57999992370605,17.709999084472656,17.983333587646484,40043100.0,0.014891911177065786,-1.3619901301310535,-0.4351134368256908,66.80496132276615,52.383290985482255,0.2455158361282308,-0.1331059567757542,0.47392223072935025,-0.19187316648217845,22.388483009952616,0.8700008392333949,-0.023135241913685434,0.08249874114990163,-1.0537019022054288,1.218699384505232,-0.4856015805277636,0.6505990628275669,0.8233356475830114,36.01028780657728,-29.291336259820255,0.5681003216776653,3,0.18000125885009766,-0.4333324432373047,0.8225011825561523,-0.12333297729492188,-0.0333328247070277,3,0.02182689865513021,-1.4413786571746525,17.906667709350586,-2.220331586016961,18.373332977294922,1.2340437188407385,18.73666763305664,0.02182689865513021
9412,2018-03-02,18.34666633605957,18.450000762939453,17.860000610351562,18.1299991607666,33687000.0,0.009537828267244253,1.7873845460689344,1.1403617965346236,67.07818290479224,54.672005868528515,0.05029793717299924,-0.36561490833599564,0.32236725474137984,-0.35459775214651046,23.927739121118933,0.5900001525878906,0.08457651292641799,0.2814995765686028,-0.8035838108947644,1.36658296403197,-0.26104211716308257,0.8240412703002882,0.6242681503295948,49.48182956929061,-18.5721413615467,0.5425416937316839,3,0.006667137145996094,-0.6066665649414062,0.630000114440918,-0.29666709899902344,0.073333740234375,4,-0.0054504983242948946,-1.3619901301310535,18.17333221435547,-1.4413786571746525,17.906667709350586,-2.220331586016961,18.373332977294922,-0.0054504983242948946
9413,2018-03-05,18.793333053588867,18.82333374023437,17.926666259765625,18.27666664123535,28975800.0,0.024345933443581158,2.1098233776543225,2.3846086129793305,64.34937511410938,57.000010890950456,-0.42659873228073764,-0.8249094925842186,-0.11042090130520421,-0.7903981493198913,25.21290711389872,0.8966674804687464,0.12069873534504438,0.7093330383300795,-0.41384455385670904,1.8325106305168681,0.14774424223668348,1.2709218344234756,0.15238272476196713,84.19680247856066,16.896020177934247,0.561588796093395,3,-0.4399995803833008,-1.0533332824707031,0.16083335876464844,-0.7433338165283203,-0.4566669464111328,0,-0.011528836706427681,1.7873845460689344,18.34666633605957,-1.3619901301310535,18.17333221435547,-1.4413786571746525,17.906667709350586,-0.011528836706427681
9414,2018-03-06,18.71333312988281,19.049999237060547,18.59666633605957,18.833332061767575,23304000.0,-0.004256824666382442,-1.56604119882541,-0.232256111517192,61.66365560956827,58.871561708893815,-0.2968156899488008,-0.6703280487688765,-0.023203615879214823,-0.697651392805561,24.533567348145088,0.45333290100097656,0.1750768222127128,0.5601664543151834,-0.5375940444602207,1.6579269530905876,0.011286204927483112,1.1090467037028837,-1.0033340454101527,74.87566650439945,9.591338880913767,0.548880249387702,3,-0.3333339691162074,-0.9733333587646449,0.3991661071777379,-0.6633338928222621,-0.010000228881832385,1,-0.011934451079054997,2.1098233776543225,18.793333053588867,1.7873845460689344,18.34666633605957,-1.3619901301310535,18.17333221435547,-0.011934451079054997
9415,2018-03-07,18.75,18.90999984741211,18.559999465942386,18.649999618530273,16532400.0,0.001959398139428137,-1.499996594028689,-0.8333439298089456,55.74112709925231,60.019767501935426,-0.29734111761045057,-0.6779597248284333,-0.04638289273506757,-0.7249012425862276,23.083816033364688,0.350000381469723,0.19254959145721884,0.5563333511352546,-0.5677650049018794,1.6804317071723887,-0.005715826883310626,1.1183825291538199,-1.013200912475586,77.61199978364405,15.885659705611786,0.562049178018567,3,-0.37000083923339844,-1.0516672134399414,0.3016667366027832,-0.7000007629394531,-0.2199993133544922,2,-0.01155558268229162,-1.56604119882541,18.71333312988281,2.1098233776543225,18.793333053588867,1.7873845460689344,18.34666633605957,-0.01155558268229162
9416,2018-03-08,18.75,18.92333221435547,18.440000534057614,18.786666870117188,13981200.0,0.0,2.118293463280196,-0.366667302447119,53.76225996428246,60.2430402748336,-0.2587043123806829,-0.6238345680459716,-0.03390669938815094,-0.718049830556339,21.905265471848068,0.4833316802978551,0.2738104057368069,0.5016667366027825,-0.6188083931968649,1.6221418664024299,-0.05857082829703941,1.0619043015026044,-0.9869369094848643,74.78995098589202,16.597904740142837,0.5602375648998232,3,-0.37000083923339844,-1.058333396911621,0.3016667366027832,-0.7000007629394531,0.053333282470703125,3,-0.033777770996093914,-1.499996594028689,18.75,-1.56604119882541,18.71333312988281,2.1098233776543225,18.793333053588867,-0.033777770996093914
9417,2018-03-09,19.333332061767575,19.333332061767575,18.86666679382324,18.940000534057614,18505200.0,0.031111043294270724,1.372885136675088,-10.727163961714524,59.15218882094947,59.57813894632981,-0.814854608228984,-1.0640359896308844,-0.5963300601322139,-1.287077088743466,19.544442831722485,0.5833320617675746,0.3564137464585464,0.9594988822936976,-0.04523209779040016,1.9642298623777954,0.45713339225164873,1.4618643723357465,-1.5445302483215322,100.0,44.388484714820265,0.5023654900420492,3,-0.8116664886474574,-1.5949993133544886,-0.28833198547362926,-1.2833328247070277,-0.4766654968261683,4,-0.0617241077899342,2.118293463280196,18.75,-1.499996594028689,18.75,-1.56604119882541,18.71333312988281,-0.0617241077899342
9418,2018-03-12,19.196666717529297,19.350000381469727,19.1200008392334,19.32999992370605,12213300.0,-0.007068897580698952,1.653828801566953,-0.3389842836983893,66.16380851845732,60.826981174242526,-0.6773019288605902,-0.7920867959671547,-0.4428143423186768,-1.136809622787137,16.494650599242092,0.22999954223632812,0.4367619855060205,0.7111668586730957,-0.11386345297234968,1.536197170318541,0.29865170285037124,1.1236820144958202,-1.3460836941503942,83.15014399436606,26.525159532623448,0.4125151558227228,3,-0.6666669845581055,-1.4499998092651367,-0.16416692733764648,-1.1333341598510742,1.1399993896484375,0,-0.040458411486935075,1.372885136675088,19.333332061767575,2.118293463280196,18.75,-1.499996594028689,18.75,-0.040458411486935075
9419,2018-03-13,19.15999984741211,19.46666717529297,19.113332748413086,19.356666564941406,14785800.0,-0.0019100644219501861,-1.4367814579990004,1.475001788141088,63.96897151535375,62.07605898550347,-0.5781052699366533,-0.6767021622043217,-0.3878713024044309,-1.0940138950344505,14.774749579144562,0.3533344268798828,0.4540707077257906,0.6024999618530273,-0.1920188126433935,1.3970187363494482,0.2052405746048187,0.999759349101236,-1.2194517825477575,70.12980498598294,12.825450914083248,0.3972593872482098,3,-0.5716667175292969,-1.3549995422363281,-0.1833333969116211,-0.9366674423217773,1.2366676330566406,1,-0.04297148991603883,1.653828801566953,19.196666717529297,1.372885136675088,19.333332061767575,2.118293463280196,18.75,-0.04297148991603883
9420,2018-03-14,18.94333267211914,19.30666732788086,18.833332061767575,19.290000915527344,15628200.0,-0.011308307777582405,1.4912312402750776,1.762719425855882,59.54356563232511,61.26923724212114,-0.22230002806510996,-0.3944095238276475,-0.15517631648410912,-0.8694882229454635,13.13054106802683,0.4733352661132848,0.38144194075486126,0.3313327789306655,-0.40738526250878593,1.070050820370117,-0.038026241789062,0.700691799650393,-0.8806950784204979,49.02585881780317,-11.016679858691653,0.36935902071972637,3,-0.279998779296875,-1.1383323669433594,-0.4458332061767578,-0.7200002670288086,1.0699996948242188,2,-0.012669353131901429,-1.4367814579990004,19.15999984741211,1.653828801566953,19.196666717529297,1.372885136675088,19.333332061767575,-0.012669353131901429
9421,2018-03-15,18.916667938232425,19.023332595825195,18.753332138061523,18.950000762939453,15056100.0,-0.0014076052164759822,2.000063579527392,0.09615194163538705,55.129688035232945,59.94162670105899,-0.0884007560403397,-0.3433434107931852,-0.12675534496626994,-0.8370627765676382,12.338750427530991,0.2700004577636719,0.39554064873508565,0.27800130844116566,-0.46445655917859696,1.0204591760609283,-0.09322762536871565,0.649230242251047,-0.7417079780062359,22.897487386128045,-34.11439111789939,0.37122893380988153,3,-0.22000122070312855,-1.1116676330566442,-0.7258348464965856,-0.6500015258789098,1.1966648101806605,3,-0.020440558181254787,1.4912312402750776,18.94333267211914,-1.4367814579990004,19.15999984741211,1.653828801566953,19.196666717529297,-0.020440558181254787
9422,2018-03-16,18.97333335876465,19.170000076293945,18.850000381469727,18.933332443237305,26262600.0,0.0029955286373504197,-2.0967956290608387,-1.200045777065818,54.09457170029614,58.8022040995242,-0.05232806011475333,-0.3839923903357416,-0.1885994719067341,-0.8900277650231061,11.774397927462804,0.31999969482421875,0.46322057745685896,0.31200008392334055,-0.4427814638103307,1.0667816316570118,-0.06539068994349506,0.6893908577901762,-0.6950368213331153,30.84121895329592,-22.33254938325293,0.37739077386683545,3,-0.01999950408935547,-1.1683330535888672,-0.7825002670288086,-0.6133337020874023,0.7566661834716797,4,-0.008959947789849765,2.000063579527392,18.916667938232425,1.4912312402750776,18.94333267211914,-1.4367814579990004,19.15999984741211,-0.008959947789849765
9423,2018-03-19,18.89666748046875,18.989999771118164,18.636667251586914,18.86000061035156,13749900.0,-0.0040407174030114845,2.1641984798018616,0.9166507724586049,60.05127145591009,58.62305030467329,0.045301193966029274,-0.307608537798032,-0.11520852011273064,-0.8079407747976219,11.588585165425613,0.35333251953125,0.4474419730995258,0.22550086975097727,-0.5364917053764984,0.9874934448784529,-0.15549541781276233,0.6064971573147169,-0.523301292008302,31.325331660381607,-24.19537999091615,0.38099628756373793,3,0.05666637420654297,-1.0916671752929688,-0.7058343887329102,-0.5366678237915039,1.1000003814697301,0,-0.002116823803386958,-2.0967956290608387,18.97333335876465,2.000063579527392,18.916667938232425,1.4912312402750776,18.94333267211914,-0.002116823803386958
9424,2018-03-20,18.989999771118164,19.15333366394043,18.926666259765625,19.003332138061523,10785000.0,0.004939087315045443,-2.2381198910081745,-0.36360799001244914,74.29004463040931,60.68404114146852,-0.0052062774182992655,-0.3567496526940914,-0.22089995079910096,-0.8963718901392319,10.858019935334118,0.2566661834716797,0.42235054204319766,0.279166507720948,-0.4611095176768103,1.0194425331187063,-0.09097150497793294,0.6493045204198289,-0.5291695037111133,52.73619093981034,-9.148212047732699,0.3701380126988797,3,-0.036665916442871094,-0.7016658782958984,-1.1016669273376465,-0.9116668701171875,0.756668090820316,1,0.07091449985732545,2.1641984798018616,18.89666748046875,-2.0967956290608387,18.97333335876465,2.000063579527392,18.916667938232425,0.07091449985732545
9425,2018-03-21,18.96666717529297,19.253332138061523,18.84666633605957,18.97333335876465,11420400.0,-0.0012286780466781444,-2.2972743089116565,0.5,69.9665508812557,62.4845179100211,0.05821455431647493,-0.2977522501346499,-0.22141333860001566,-0.8607194598222776,10.240612620338455,0.4066658020019531,0.38366948957169456,0.22350053787231516,-0.5012254707662187,0.948226546510849,-0.13886246644695177,0.5858635421915821,-0.42536995525504295,53.513655624632705,-11.162661793335047,0.3623630043192676,3,0.08500003814697266,-0.5333337783813477,-1.081667423248291,-0.8883342742919922,1.1266651153564453,2,0.07539544464820791,-2.2381198910081745,18.989999771118164,2.1641984798018616,18.89666748046875,-2.0967956290608387,18.97333335876465,0.07539544464820791
9426,2018-03-22,18.43000030517578,18.8799991607666,18.38999938964844,18.809999465942386,15339900.0,-0.028295264800991426,-1.1304291939811015,57.004005722461194,51.773068641224995,61.66461566782949,0.6087304036867422,0.2601273911695472,0.27909190919633176,-0.31169463715951196,9.879257135872885,0.5766677856445277,0.3505830724187078,-0.3181663513183608,-1.0321910310630926,0.39585832842637103,-0.6751786911907267,0.03884598855400512,1.0366668701171875,4.633313817976565,-59.40529372171303,0.3570123398723665,3,0.4983329772949219,0.15833282470703125,-0.5966672897338867,-0.3516674041748047,1.3666667938232422,3,0.08591058250405581,-2.2972743089116565,18.96666717529297,-2.2381198910081745,18.989999771118164,2.1641984798018616,18.89666748046875,0.08591058250405581
9427,2018-03-23,18.09000015258789,18.74333381652832,18.06333351135254,18.44333267211914,15771600.0,-0.018448190285292987,-2.3442709066178886,0.9298244733447353,34.32388243326308,58.126846102807896,0.8424044509014976,0.5891147443801543,0.5866158390438443,0.03780061890833508,9.79954973033222,0.6800003051757812,0.3360466902985735,-0.6319998741149888,-1.4029196964741466,0.13891994824416898,-1.0174597852945695,-0.24653996293540814,1.355133666992188,2.240896807511436,-56.80036771058886,0.3854599111795794,3,0.6750001907348633,0.4983329772949219,-0.3191671371459961,-0.011667251586914062,1.8600006103515625,4,0.11184812486227336,-1.1304291939811015,18.43000030517578,-2.2972743089116565,18.96666717529297,-2.2381198910081745,18.989999771118164,0.11184812486227336
9428,2018-03-26,18.549999237060547,18.623332977294922,18.11000061035156,18.40333366394043,16942200.0,0.025428362664046134,2.4999967488344814,-0.4150922007255139,46.88689218527567,56.228837288354775,0.3140552387666169,0.12059696009346155,0.09655952738277307,-0.4049290813623827,10.197311115244421,0.5333328247070312,0.3407775205271193,-0.16266736984253072,-0.9373502452469467,0.6120155055618852,-0.5500088075447387,0.22467406785967725,0.8398625701904301,40.89632666668804,-15.475183433765096,0.3873414377022088,3,0.13500118255615234,0.038333892822265625,-0.8158326148986816,-0.4716663360595703,1.2433338165283203,0,0.06361187890608044,-2.3442709066178886,18.09000015258789,-1.1304291939811015,18.43000030517578,-2.2972743089116565,18.96666717529297,0.06361187890608044
9429,2018-03-27,18.233333587646484,18.85333251953125,18.123332977294922,18.65333366394043,16410900.0,-0.017070925198821807,-1.281243946415533,-2.8636582352558686,41.102157566329254,54.17979194768857,0.5424994211752185,0.449270779717601,0.3728508126500216,-0.06643291213915603,10.17154418458637,0.7299995422363281,0.2657829974629209,-0.47233304977417134,-1.2623053660878583,0.3176392665395156,-0.8673192079310148,-0.07734689161732788,1.1034670877685535,14.285737183083242,-37.77146202930438,0.3949861581568443,3,0.4249992370605469,0.3549995422363281,-0.4566669464111328,-0.1550006866455078,1.4633331298828125,1,0.09670937384081513,2.4999967488344814,18.549999237060547,-2.3442709066178886,18.09000015258789,-1.1304291939811015,18.43000030517578,0.09670937384081513
9430,2018-03-28,18.10333251953125,18.333332061767575,17.90333366394043,18.290000915527344,22914300.0,-0.007129857384022942,2.1463601853403116,0.44444848116039437,39.34061732866508,52.42545075806992,0.6043720075802845,0.6269025407835365,0.47216993998763357,0.08635460423032626,9.624726499516767,0.4299983978271449,0.16735360836259616,-0.6121673583984375,-1.3642508486843283,0.13991613188745333,-0.9882091035413829,-0.23612561325549208,1.1825294693212882,20.47772305264679,-27.518205961986215,0.37604174514294536,3,0.47500038146972656,0.4850006103515625,-0.32666587829589844,-0.024999618530273438,1.886667251586914,2,0.0907752945837057,-1.281243946415533,18.233333587646484,2.4999967488344814,18.549999237060547,-2.3442709066178886,18.09000015258789,0.0907752945837057
9431,2018-03-29,18.56999969482422,18.796667098999023,18.10333251953125,18.17333221435547,14846100.0,0.02577797070177512,-1.5838545961161183,-2.124984673233335,36.9142737563515,50.51652876429829,0.0931547657180829,0.2018240210822917,-0.015660803224061937,-0.3624050426462624,8.496093504996294,0.6933345794677734,0.08543401666237216,-0.16533355712890696,-0.8770546380777233,0.5463875238199094,-0.5211940976033134,0.19052698334549945,0.6329105945335947,70.1754562082265,27.56974181515824,0.3558605404744074,3,0.008333206176757812,0.01833343505859375,-0.7933330535888672,-0.4916667938232422,1.5966682434082067,3,0.08203191280879629,2.1463601853403116,18.10333251953125,-1.281243946415533,18.233333587646484,2.4999967488344814,18.549999237060547,0.08203191280879629
9432,2018-04-02,18.24666786193848,18.666667938232425,17.969999313354492,18.49333381652832,17373600.0,-0.01741151525036677,1.3483177852499855,-0.6218456685643856,34.693863753559384,47.699039019592654,0.3381267668183412,0.5452345589594962,0.27844539308408756,-0.021214083251432925,7.387938247603854,0.6966686248779332,0.020007733296253605,-0.4836654663085902,-1.2081732365207678,0.2408423039035874,-0.845919351414679,-0.1214115812025014,0.8782678298942912,36.14048543085087,-1.2814164351220256,0.36225388510608797,4,0.33166503906249645,0.3416652679443324,-0.620000839233402,-0.16833496093750355,1.9433326721191335,0,0.08494697491007419,-1.5838545961161183,18.56999969482422,2.1463601853403116,18.10333251953125,-1.281243946415533,18.233333587646484,0.08494697491007419
9433,2018-04-03,18.57666778564453,18.68000030517578,18.299999237060547,18.36000061035156,18300000.0,0.01808548970162449,-1.2574102610587383,-0.8783829760910852,41.41315163508207,44.04605090900073,-0.04697902961154199,0.20887972257830967,-0.0715303690370277,-0.3304030571581329,6.929803118224511,0.43333244323730113,-0.02084423820457104,-0.14283227920532227,-0.8698487649212723,0.5841842065106277,-0.5063405220632973,0.22067596365265274,0.47497178451470035,70.87736135064539,36.03986990923876,0.3635082428579754,4,0.0016651153564453125,0.01166534423828125,-0.7083339691162109,-0.4983348846435547,2.1733322143554688,1,0.07392784288020637,1.3483177852499855,18.24666786193848,-1.5838545961161183,18.56999969482422,2.1463601853403116,18.10333251953125,0.07392784288020637
9434,2018-04-04,18.489999771118164,18.583332061767575,18.13333320617676,18.27666664123535,18138600.0,-0.0046654230740640346,1.250007152598305,0.9846121342300623,43.06121841264314,41.05656952359934,-0.043242091948236805,0.29297949291844816,-0.008836172570056533,-0.2267827831902629,6.960532860339671,0.4499988555908132,-0.0681347881006431,-0.2183336257934556,-0.9525736660165514,0.5159064144296401,-0.5854536459050017,0.1487863943180905,0.49274144466793857,65.67157168356236,31.280950673016783,0.36712002011154715,4,-0.09833335876464844,0.09833335876464844,-0.5333328247070312,-0.4116668701171875,2.446666717529297,2,0.07048855049238778,-1.2574102610587383,18.57666778564453,1.3483177852499855,18.24666786193848,-1.5838545961161183,18.56999969482422,0.07048855049238778
9435,2018-04-05,18.53333282470703,18.68000030517578,18.336666107177734,18.593332290649414,14774100.0,0.0023435940576135295,1.942837291045081,-0.2812477648236893,44.16240175205203,40.21093986924679,-0.17266547171817948,0.24515102496806662,-0.0693638031392112,-0.2509831294088265,6.86217790607571,0.3433341979980469,-0.13125803971238525,-0.16416721343994212,-0.9022025763616135,0.5738681494817293,-0.5331848949007778,0.20485046802089357,0.3846439379683311,68.1450905835556,30.96635829389332,0.3690176814608362,4,-0.1549997329711914,0.05500030517578125,-0.486666202545166,-0.4549999237060547,2.4966678619384766,3,0.06276981608355992,1.250007152598305,18.489999771118164,-1.2574102610587383,18.57666778564453,1.3483177852499855,18.24666786193848,0.06276981608355992
9436,2018-04-06,18.11666679382324,18.450000762939453,17.843332290649414,18.35333251953125,16215900.0,-0.022481980700650328,1.8216993058173834,3.9444638713164593,38.24335629483271,40.64643696497676,0.2177821984339694,0.6450063374543973,0.3273829886879298,0.18929315890803977,6.866527156842393,0.6900005340576172,-0.2532076264550085,-0.5491665840148947,-1.3307792757718175,0.23244610774202812,-0.9399729298933579,-0.15836023813643152,0.7404313829280262,32.66940990071882,-5.091584296402026,0.3908063458784622,4,0.2316656112670934,0.47166633605957387,-0.02666664123534801,-0.03833389282226207,2.85000038146973,4,0.10340384346714515,1.942837291045081,18.53333282470703,1.250007152598305,18.489999771118164,-1.2574102610587383,18.57666778564453,0.10340384346714515
9437,2018-04-09,18.13999938964844,18.479999542236328,18.1200008392334,18.209999084472656,13813500.0,0.0012879077642007353,-5.545621640367608,0.2957745343767183,39.46143645281677,39.82138632803688,0.22606053410573068,0.5562052921243428,0.2918361654271884,0.19074457012808566,7.599254092866657,0.3633327484130895,-0.36408232713829136,-0.46616735458373526,-1.2147248651358993,0.28239015596842876,-0.8404461098598155,-0.09188859930765503,0.635997516214676,35.45816188120548,-2.9881444063298304,0.37427875527608184,4,0.20833301544189098,0.5150003433227504,-0.09333276748657582,-0.06166648864746449,2.7300014495849574,0,0.11172373852120954,1.8216993058173834,18.11666679382324,1.942837291045081,18.53333282470703,1.250007152598305,18.489999771118164,0.11172373852120954
9438,2018-04-10,18.420000076293945,18.59666633605957,18.32999992370605,18.43666648864746,15370500.0,0.015435540025722672,-1.7118611191930329,0.2380926430517832,42.45366302031251,39.97155360070169,-0.08305377725475438,0.22665609089193595,-0.0163973254895744,-0.060835910899356804,8.305823159217068,0.45666694641112926,-0.3893339948036427,-0.14733333587646413,-0.8458150581368464,0.5511483863839182,-0.4965741970066553,0.20190752525372702,0.28138366035207696,68.92432549497897,30.9519089461173,0.34924086113019104,4,-0.10000038146972656,0.2349996566772461,-0.3733334541320801,-0.34166717529296875,2.6733322143554688,1,0.09609122966517325,-5.545621640367608,18.13999938964844,1.8216993058173834,18.11666679382324,1.942837291045081,18.53333282470703,0.09609122966517325
9439,2018-04-11,18.336666107177734,18.450000762939453,18.21666717529297,18.31666755676269,14855400.0,-0.004524102539144925,-1.1212210537267107,-1.199931334401678,41.78973292806725,40.24367755619082,0.018416003655605806,0.2583932857371636,0.04446061649179356,0.05258501400351534,9.120579530584456,0.23333358764648438,-0.3413396644075206,-0.18950061798095774,-0.8360256420932686,0.4570244061313531,-0.5127631300371114,0.1337618940751959,0.29607351378855995,58.96410618823449,22.00919907521982,0.32326251205615497,4,-0.016666412353515625,0.31833362579345703,-0.28999948501586914,-0.2583332061767578,2.8366661071777344,2,0.13161246863068454,-1.7118611191930329,18.420000076293945,-5.545621640367608,18.13999938964844,1.8216993058173834,18.11666679382324,0.13161246863068454
9440,2018-04-12,18.703332901000977,18.82333374023437,18.406667709350586,18.46666717529297,22339500.0,0.019996371842082805,-1.3364581940693403,11.834144015257793,53.72726331663363,42.11178750733327,-0.2840624845953741,-0.13404831579927645,-0.33690885099717605,-0.27745896821856775,9.391956554711154,0.4866676330566371,-0.3509938189369315,0.18916616439819478,-0.43321547759337875,0.8115478063897683,-0.12202465659759199,0.5003569853939815,-0.8600006103515625,87.75503451712069,44.78205260406372,0.31119082099578593,4,-0.36999988555908203,-0.048333168029785156,-0.6433334350585938,-0.625,2.549999237060547,3,0.11940832147231673,-1.1212210537267107,18.336666107177734,-1.7118611191930329,18.420000076293945,-5.545621640367608,18.13999938964844,0.11940832147231673
9441,2018-04-13,18.530000686645508,18.873332977294922,18.46333312988281,18.77666664123535,14869200.0,-0.009267450634223184,-1.1578878682929061,-1.0422546562326223,56.285725340557285,44.510883239221926,-0.13075063787505314,0.009307680573385824,-0.1796294232941662,-0.07607042823314458,9.501130486097695,0.4099998474121129,-0.31837346822157997,0.035167312622071734,-0.5579019090157189,0.6282365342598624,-0.2613672981968236,0.33170192344096705,-0.6670683670043935,54.424844858885514,6.039301111023313,0.29653461081889537,4,-0.17166805267333984,0.1249990463256836,-0.49083471298217773,-0.45166778564453125,2.8066654205322266,4,0.13491634686240128,-1.3364581940693403,18.703332901000977,-1.1212210537267107,18.336666107177734,-1.7118611191930329,18.420000076293945,0.13491634686240128
9442,2018-04-16,18.803333282470703,18.88999938964844,18.649999618530273,18.726667404174805,25865400.0,0.014750814122860945,-1.0869413784239075,-0.31080851195447096,53.82295036669468,45.88974976495666,-0.3540481817872667,-0.2924057002703435,-0.46412795156064135,-0.3184079585650643,9.893497581343938,0.35999870300293324,-0.257320861013163,0.3169999122619629,-0.25156016921337354,0.8855599937372993,0.0327198715242929,0.6012799529996329,-0.8999849365234383,87.12877457367809,36.23458578822728,0.2842800407376684,4,-0.43666744232177734,-0.14833354949951172,-0.7675004005432129,-0.7250003814697266,2.353334426879883,0,0.11505055302290579,-1.1578878682929061,18.530000686645508,-1.3364581940693403,18.703332901000977,-1.1212210537267107,18.336666107177734,0.11505055302290579
9443,2018-04-17,18.856666564941406,19.049999237060547,18.700000762939453,18.82999992370605,20811000.0,0.002836373831677008,-1.4418643334774943,0.3478293320065148,60.218575954393714,47.79612282515117,-0.4062034063465916,-0.36774382161611285,-0.5139455227047378,-0.3390036815423443,9.799863460850883,0.34999847412109375,-0.21918242819060652,0.3723332405090325,-0.19040073966282378,0.9350672206808888,0.09096625042310436,0.6537002305949606,-0.8941191563720707,76.80004394537956,20.39627847168427,0.2813669900859277,4,-0.4100008010864258,-0.20166683197021484,-0.7266674041748047,-0.7783336639404297,2.3266658782958984,1,0.1067704234657898,-1.0869413784239075,18.803333282470703,-1.1578878682929061,18.530000686645508,-1.3364581940693403,18.703332901000977,0.1067704234657898
9444,2018-04-18,20.336666107177734,20.38999938964844,19.729999542236328,19.729999542236328,60880800.0,0.07848680662296714,-1.1758240376271858,22.750017881407455,75.37880397040834,51.26461196052409,-1.7843492182584697,-1.8358042513653459,-1.9381272255626563,-1.7800415974787924,10.809206629528994,1.5333328247070348,-0.10346301153400361,1.7849994659423842,0.8020990372126953,2.767899894672073,1.293549251577538,2.2764496803072305,-2.2871225523291017,97.3109246930046,34.86064850923776,0.4914502143648449,4,-1.2200002670288086,-1.2200002670288086,-2.1983327865600586,-2.258333206176758,1.1400012969970703,2,0.037206992507224035,-1.4418643334774943,18.856666564941406,-1.0869413784239075,18.803333282470703,-1.1578878682929061,18.530000686645508,0.037206992507224035
9445,2018-04-19,20.39666748046875,20.47333335876465,20.113332748413086,20.36666679382324,22507200.0,0.002950403619491837,2.9272984529593526,0.049451689575819836,72.87147458799345,55.11218065976418,-1.7346582786252505,-1.8795458898669608,-1.9601278468907637,-1.8045415603523836,12.110794781944536,0.3600006103515625,-0.02458836709519474,1.773500823974608,0.4987665432507704,3.0482351046984455,1.136133683612691,2.410867964336525,-2.1130783421401347,96.1857776335405,33.27873956705604,0.6373671403619184,4,-1.1000003814697266,-1.2383346557617188,-2.200000762939453,-2.3183345794677734,1.1633319854736364,3,0.038078021060569345,-1.1758240376271858,20.336666107177734,-1.4418643334774943,18.856666564941406,-1.0869413784239075,18.803333282470703,0.038078021060569345
9446,2018-04-20,20.01333236694336,20.5,19.979999542236328,20.32666778564453,16460100.0,-0.01879400710397716,-1.7368368217637906,-10.444274906222935,71.7927265112711,58.70454622181466,-1.1778514654504733,-1.4456276088831999,-1.5333288144800434,-1.386988259150307,12.548718750807424,0.5200004577636719,0.051041173382095906,1.3109991073608391,-0.10235085138670641,2.7243490661083847,0.6043241279870664,2.017674086734612,-1.4669739221624205,73.69364688076394,7.095099684786845,0.7066749793737722,4,-0.654998779296875,-0.8416662216186523,-1.779165267944336,-1.9349994659423828,1.3933353424072266,4,0.061958685759214704,2.9272984529593526,20.39666748046875,-1.1758240376271858,20.336666107177734,-1.4418643334774943,18.856666564941406,0.061958685759214704
9447,2018-04-23,20.113332748413086,20.226667404174805,19.983333587646484,20.059999465942386,17986800.0,0.0049966881894640824,-1.3548619314825754,-0.17021147079948706,70.09586790712427,61.775902320349296,-1.0823143926352579,-1.4611887612490833,-1.5609421772964538,-1.450564195124329,12.488722581677873,0.2433338165283203,0.12925855656274976,1.3098328590393074,-0.2049834394899861,2.824649157568601,0.5524247097746589,2.067241008303956,-1.2934644859014774,78.51847691789284,11.94641281835358,0.7574081492646471,4,-0.7549991607666016,-0.9416666030883789,-1.8624992370605469,-2.0349998474121094,1.7666664123535156,0,0.06082201165101142,-1.7368368217637906,20.01333236694336,2.9272984529593526,20.39666748046875,-1.1758240376271858,20.336666107177734,0.06082201165101142
9448,2018-04-24,19.729999542236328,20.3700008392334,19.523332595825195,20.206666946411133,15606300.0,-0.01905866178279192,1.107882871653145,-8.937522351763702,65.04853784627974,64.36021397792847,-0.5516252398679846,-1.0381465235998348,-1.1126971435762485,-1.0404897183998543,12.074181739184887,0.8466682434082031,0.2692493102767486,0.8674996376037605,-0.6968528584720133,2.4318521336795342,0.08532338956587537,1.6496758856416456,-0.674912836476345,21.160422220269307,-43.644934681719604,0.7821762480378868,4,-0.27666568756103516,-0.5583333969116211,-1.350832462310791,-1.6516666412353516,1.8199996948242188,1,0.07230958946857369,-1.3548619314825754,20.113332748413086,-1.7368368217637906,20.01333236694336,2.9272984529593526,20.39666748046875,0.07230958946857369
9449,2018-04-25,19.99666786193848,20.059999465942386,19.643333435058594,19.76000022888184,18171900.0,0.013515880683691472,1.2935902147094531,-0.4965047556930267,66.84574946237834,65.81782354967788,-0.6236419883909825,-1.228945524274696,-1.33440993001512,-1.2908893334496518,12.147041880664586,0.4166660308837926,0.42158843971478177,1.0460012435913129,-0.5670516507483114,2.659054137930937,0.2394747964215007,1.852527690761125,-0.7392932949848934,48.46432512132522,-15.2609978970154,0.8065264471698127,4,-0.5150012969970739,-0.8250017166137731,-1.617500782012943,-1.9183349609375036,1.816665649414059,2,0.05934311603772313,1.107882871653145,19.729999542236328,-1.3548619314825754,20.113332748413086,-1.7368368217637906,20.01333236694336,0.05934311603772313
9450,2018-04-26,19.74666786193848,20.083332061767575,19.6200008392334,19.836666107177734,20096700.0,-0.012502082933319558,-1.6990250270825604,-0.38027272287679226,69.51316526150146,67.28753909644946,-0.2347695912006742,-0.8954275295536114,-1.0457309182646704,-1.03288149180986,11.83784162583779,0.46333122253417613,0.5486538748813388,0.7138344764709501,-0.8848379097101464,2.3125068626520466,-0.08550171661959993,1.5131706695615001,-0.31532573435839595,22.867074825946794,-42.93652358098732,0.7993361930905485,4,-0.1716680526733434,-0.5750017166137731,-1.1258339881897008,-1.6683349609375036,1.816665649414059,3,0.087609694675165,1.2935902147094531,19.99666786193848,1.107882871653145,19.729999542236328,-1.3548619314825754,20.113332748413086,0.087609694675165
9451,2018-04-27,20.093332290649414,20.1200008392334,19.67333221435547,19.67333221435547,13304700.0,0.01755559120833383,-1.1269930654265876,-4.666758503761973,71.70368970078796,69.27428791134871,-0.375882635874774,-1.182756747725822,-1.3659767071611668,-1.3715166913385097,12.49375584976902,0.4466686248779297,0.7075701131270158,0.9843322753906243,-0.6658188778089276,2.634483428590176,0.15925669879084836,1.8094078519904002,-0.5123780609305406,67.32267322673226,-2.223606016768386,0.8250755765997755,4,-0.4933319091796875,-0.921666145324707,-1.3508319854736328,-2.0149993896484375,1.470001220703125,4,0.07299272983085525,-1.6990250270825604,19.74666786193848,1.2935902147094531,19.99666786193848,1.107882871653145,19.729999542236328,0.07299272983085525
9452,2018-04-30,19.796667098999023,20.356666564941406,19.793333053588867,20.190000534057614,15686700.0,-0.014764360005555033,-1.816656812069656,-0.9365080085921414,65.23985719799632,69.83220804952677,0.08549572178046816,-0.8053039111285116,-1.0502013240931198,-1.0729898976072008,13.096530271219075,0.5633335113525391,0.7883752591102109,0.6101671218872085,-1.0148600894537303,2.235194333228147,-0.20234648378325915,1.422680727557676,-0.176666259765625,32.283542615645935,-35.79887448228427,0.8125136056704689,4,0.21499919891357422,-0.6250009536743164,-1.0383338928222656,-1.7183341979980469,1.9799995422363281,0,0.08132685175238263,-1.1269930654265876,20.093332290649414,-1.6990250270825604,19.74666786193848,1.2935902147094531,19.99666786193848,0.08132685175238263
9453,2018-05-01,19.950000762939453,20.03333282470703,19.676666259765625,19.76333236694336,14810700.0,0.0077454282164588495,1.0188719986180688,-0.4745805450489811,67.58722586365062,68.96647714877592,0.11573165704205479,-0.8964363506497044,-1.1880518709311403,-1.2171645484862452,13.661107592234487,0.35666656494140625,0.8865746620978214,0.6948341369628892,-0.937737280253149,2.3274055541789274,-0.1214515716451281,1.5111198455709065,0.5499992370605469,44.79642695320085,-23.429828946609092,0.816285708608019,5,0.06166553497314453,-0.7783346176147461,-1.27333402633667,-1.8716678619384766,1.9666671752929723,1,0.09674177062752065,-1.816656812069656,19.796667098999023,-1.1269930654265876,20.093332290649414,-1.6990250270825604,19.74666786193848,0.09674177062752065
9454,2018-05-02,19.793333053588867,20.1299991607666,19.739999771118164,19.8799991607666,15434400.0,-0.007853017712241006,-3.0344902428918137,-0.4642784158253975,62.452399816267,67.80880217413966,0.2092246541071816,-0.6715504900075402,-1.0011758653722893,-1.0513042765986214,14.01542016907586,0.3899993896484375,0.9837522249814974,0.4729997634887688,-1.1348319709157408,2.0808314978932785,-0.33091610371348423,1.2769156306910219,0.6902002716064466,23.52928992167778,-40.482365120830956,0.8039158672022544,5,0.21833324432373047,-0.6216669082641602,-1.1566662788391113,-1.7150001525878906,2.563333511352539,2,0.0887503978595039,1.0188719986180688,19.950000762939453,-1.816656812069656,19.796667098999023,-1.1269930654265876,20.093332290649414,0.0887503978595039
9455,2018-05-03,19.696666717529297,19.84000015258789,19.32333374023437,19.700000762939453,16839600.0,-0.004883782625081601,2.6470635754099936,0.03847000308112153,63.565880469597985,66.8947081695093,0.21920547563448523,-0.509377484622469,-0.8787776735375772,-0.9487350197638591,14.264387038682338,0.5166664123535192,1.0622513835951217,0.31816673278808594,-1.253551973664635,1.8898854392408069,-0.46769262043827453,1.1040260860144464,0.7707292663574243,36.12901558612259,-27.893409371658564,0.7858593532263609,5,0.15000057220458984,-0.5250005722045898,-1.073333740234375,-1.6183338165283203,2.729999542236328,3,0.10746319791965053,-3.0344902428918137,19.793333053588867,1.0188719986180688,19.950000762939453,-1.816656812069656,19.796667098999023,0.10746319791965053
9456,2018-05-04,19.989999771118164,20.136667251586914,19.52666664123535,19.56333351135254,12558300.0,0.014892522567171884,-1.44000244140625,-127.97254004576659,63.734560747044604,66.18789626283377,-0.08692663285164315,-0.6905753400560961,-1.1427621671060741,-1.2359962285265595,13.870070781031052,0.6100006103515625,0.9387561483908193,0.5178331375122056,-0.957591062175144,1.9932573371995552,-0.21987896233146742,1.2555452373558786,0.4316337230224647,64.51609926093292,3.275341190587298,0.7377120998436747,5,-0.14333248138427734,-0.818333625793457,-1.4066667556762695,-1.9116668701171875,2.260000228881836,4,0.07870604093290434,2.6470635754099936,19.696666717529297,-3.0344902428918137,19.793333053588867,1.0188719986180688,19.950000762939453,0.07870604093290434
9457,2018-05-07,20.166667938232425,20.25,20.040000915527344,20.086666107177734,10868400.0,0.008837827370539175,-1.423082001848673,0.18750447035262974,64.74119028772472,66.15374653410544,-0.28522839260721966,-0.7458666036360775,-1.2965578321797153,-1.4082180079745932,13.593642240274834,0.26000022888183594,0.83312437235735,0.5931678771972706,-0.7712257169507701,1.9575614713453113,-0.08902891987674977,1.275364674271291,0.2110335657519542,91.00732751523178,30.42378614611772,0.6821967970740208,5,-0.3266677856445348,-0.9950017929077184,-1.583334922790531,-2.088335037231449,1.8766651153564418,0,0.06925613975486167,-1.44000244140625,19.989999771118164,2.6470635754099936,19.696666717529297,-3.0344902428918137,19.793333053588867,0.06925613975486167
9458,2018-05-08,20.190000534057614,20.38999938964844,20.046667098999023,20.11000061035156,15062700.0,0.0011569881497852652,-2.3225660572389883,0.9999761586877298,47.54466352678209,64.0091814301503,-0.26423494842850204,-0.6638311524961615,-1.3002512779980826,-1.4269766328202245,13.660752274936,0.3433322906494176,0.7555479907424605,0.5280004501342752,-0.7481221694680009,1.8041230697365513,-0.11006085966686285,1.1660617599354133,-0.8666667938232422,81.25008940705189,24.266689398698666,0.6380613098011383,5,-0.3333339691162074,-1.0183343887329066,-1.606667518615719,-2.3850002288818324,1.7733325958251953,1,0.07858672933174327,-1.423082001848673,20.166667938232425,-1.44000244140625,19.989999771118164,2.6470635754099936,19.696666717529297,0.07858672933174327
9459,2018-05-09,20.75,20.81666755676269,20.209999084472656,20.286666870117188,18455700.0,0.02773647603415097,1.0335202316943088,5.791669646901748,55.06690853153525,62.404041793487394,-0.7891209818627019,-1.089625115153268,-1.821986280518292,-1.982878199190786,13.771261263769457,0.6266670227050781,0.6957907030351471,0.9673332214355455,-0.23541338177526683,2.1700798246463577,0.3659599198301393,1.5687065230409516,-1.4053329467773459,95.53565612558889,41.7136948562308,0.6013733016054067,5,-0.6799993515014684,-1.4200000762939453,-2.1666669845581055,-2.9449996948242188,1.4666671752929688,2,0.056224960878671126,-2.3225660572389883,20.190000534057614,-1.423082001848673,20.166667938232425,-1.44000244140625,19.989999771118164,0.056224960878671126
9460,2018-05-10,20.93666648864746,21.01000022888184,20.690000534057614,20.93000030517578,12987600.0,0.008995975356504093,3.1739000634398367,0.014387452659311708,64.03243769084361,61.55168045904913,-0.8819845571273781,-1.1598638765339757,-1.9523859764043436,-2.1622972178657314,14.836774779481912,0.31999969482422586,0.6885907180443667,1.0423330307006822,-0.1531595456677266,2.237825607069091,0.4445867425164778,1.6400793188848866,-1.5331194152832062,95.05615319135782,41.940648920631446,0.5977462881842044,5,-0.7699995040893555,-1.510000228881836,-2.446666717529297,-3.1316661834716797,1.1000003814697266,3,0.06782359918967584,1.0335202316943088,20.75,-2.3225660572389883,20.190000534057614,-1.423082001848673,20.166667938232425,0.06782359918967584
9461,2018-05-11,21.030000686645508,21.293333053588867,20.933332443237305,20.98666763305664,13797600.0,0.004457930208166427,-3.7998982770678364,6.500429184549356,63.95941238936408,61.40940881364555,-0.925841828498104,-1.1133850411405888,-1.9958054400003178,-2.2244556118202112,16.203066580200236,0.3600006103515625,0.6522798420643277,1.010667228698729,-0.10426000699312254,2.1255944643905806,0.45320361085280325,1.5681308465446548,-1.530066423950199,78.989418770459,27.885656652958758,0.5574636178459256,5,-0.7216672897338867,-1.4616680145263672,-2.5466675758361816,-3.2250003814697266,0.5799999237060511,4,0.06641300653913107,3.1739000634398367,20.93666648864746,1.0335202316943088,20.75,-2.3225660572389883,20.190000534057614,0.06641300653913107
9462,2018-05-14,20.96666717529297,21.26333236694336,20.899999618530273,21.26333236694336,10257300.0,-0.0030115791385949553,1.4494464375265208,-6.8461640036973455,70.86615947066244,61.773734769980194,-0.7588965007742594,-0.9272085300709136,-1.8878519332257042,-2.1335108365380293,17.649678657743724,0.36333274841308594,0.6252022903439283,0.8391670227050767,-0.19593603220877043,1.8742700776189238,0.32161549524815314,1.3567185501620003,-1.323261009326174,73.79683971530511,18.12448198895636,0.5175515274569231,5,-0.6583337783813477,-1.260000228881836,-2.4983344078063965,-3.1616668701171875,0.6566658020019531,0,0.061208241346975,-3.7998982770678364,21.030000686645508,3.1739000634398367,20.93666648864746,1.0335202316943088,20.75,0.061208241346975
9463,2018-05-15,20.8700008392334,20.940000534057614,20.6299991607666,20.77666664123535,9942900.0,-0.004610476965718258,1.6571517321431994,-0.31461122040916045,65.63246410062064,62.12707524601949,-0.5788794910851465,-0.708288850233803,-1.7611685117653622,-2.0162212352540045,19.278233922311177,0.3366680145263672,0.5511908750734058,0.6418339729309075,-0.255289571346907,1.538957517208722,0.19327220079200202,1.090395745069813,-1.0946005222568367,60.923203146595206,4.159834945678682,0.44856177213890647,5,-0.5616674423217773,-1.1150007247924805,-2.3683347702026367,-3.065000534057617,0.4799995422363281,1,0.0562209950729724,1.4494464375265208,20.96666717529297,-3.7998982770678364,21.030000686645508,3.1739000634398367,20.93666648864746,0.0562209950729724
9464,2018-05-16,21.093332290649414,21.21333312988281,20.8700008392334,20.8799991607666,13426800.0,0.010701075344289102,-1.9428931105515832,2.285690930641272,74.33734474618893,63.323904610085144,-0.668738406593377,-0.9191516030158269,-1.9486898282986616,-2.2204019200745435,18.912268118854627,0.3433322906494105,0.5425013235467908,0.8273321151733413,-0.14934943564506042,1.804013665991743,0.3389913397641422,1.3156728905825403,-1.1964973547438689,69.84915664590629,8.43469340544415,0.4883407754092005,5,-0.6833324432373047,-1.338332176208496,-2.605832576751709,-3.288331985473633,0.5,2,0.0412453009911129,1.6571517321431994,20.8700008392334,1.4494464375265208,20.96666717529297,-3.7998982770678364,21.030000686645508,0.0412453009911129
9465,2018-05-17,21.17333221435547,21.356666564941406,21.01333236694336,21.030000686645508,9158700.0,0.003792664079990793,-2.886769230769231,0.6718671768829125,71.60001495362468,64.19784396637182,-0.5780314784963423,-0.9886721204253526,-1.9923937472779443,-2.2777706027227183,18.492281044969282,0.3433341979980469,0.5137972231951835,0.8684988021850586,-0.18851532652176317,1.9255129308918804,0.3399917378316495,1.3970058665384677,-1.164777429035258,74.77052781882657,13.520815946700331,0.5285070643534103,5,-0.47499847412109375,-1.2916650772094727,-2.6858325004577637,-3.3683319091796875,0.1866683959960902,3,0.04927589811442723,-1.9428931105515832,21.093332290649414,1.6571517321431994,20.8700008392334,1.4494464375265208,20.96666717529297,0.04927589811442723
9466,2018-05-18,21.253332138061523,21.32666778564453,21.043333053588867,21.183332443237305,8107200.0,0.003778334127861882,1.6153453405869822,0.48837611614568777,81.89778168343463,66.10413189922848,-0.5140387111863767,-1.0234858707018226,-2.0344197151637182,-2.335083003000566,18.349784273891316,0.28333473205566406,0.5366312021986559,0.8864987373352058,-0.24159902124944566,2.0145964959198572,0.32244985804288007,1.4505476166275315,-1.109966174779192,85.77968045818317,20.00399240317813,0.5640488792923262,5,-0.5516653060913086,-1.343332290649414,-2.7591657638549805,-3.448331832885742,0.1400012969970703,4,0.03685703149826702,-2.886769230769231,21.17333221435547,-1.9428931105515832,21.093332290649414,1.6571517321431994,20.8700008392334,0.03685703149826702
9467,2018-05-21,21.336666107177734,21.55666732788086,21.296667098999023,21.350000381469727,9582600.0,0.0039209837109246415,-4.571495718635686,-0.19049046321525887,81.3252742101163,69.8575330862656,-0.4626027049487291,-1.0650787823213719,-2.0968338527323382,-2.394322662648424,18.313730674104466,0.30333518981933594,0.5724186654385264,0.9086660385131822,-0.29189148976352897,2.1092235667898933,0.3083872743748266,1.5089448026515377,-1.0719700837294965,76.25889951650848,7.506048447684648,0.6002787641383552,5,-0.45333290100097656,-1.233332633972168,-2.8299999237060547,-3.531665802001953,-0.07666587829589488,0,0.01281055352325522,1.6153453405869822,21.253332138061523,-2.886769230769231,21.17333221435547,-1.9428931105515832,21.093332290649414,0.01281055352325522
9468,2018-05-22,21.156667709350586,21.51333236694336,21.13999938964844,21.3700008392334,10342800.0,-0.008436106977678048,-2.026986066220308,15.998855671577743,80.47696852273813,72.68087308528816,-0.14646472015191847,-0.8144764191348592,-1.8931700922736248,-2.19246904243321,19.129177861573098,0.3733329772949183,0.5888239568849514,0.6573342323303208,-0.5381255991786951,1.8527940638393368,0.05960431657581111,1.2550641480848306,-0.7369351293704334,41.74761326737239,-31.37384864617654,0.5977299157545086,5,-0.06333446502685547,-1.0283336639404297,-2.6458349227905273,-3.3516674041748047,0.03999900817871094,1,0.022057597838911258,-4.571495718635686,21.336666107177734,1.6153453405869822,21.253332138061523,-2.886769230769231,21.17333221435547,0.022057597838911258
9469,2018-05-23,21.183332443237305,21.200000762939453,20.873332977294922,21.0,9172200.0,0.0012603465844922557,2.0153613211616506,-0.8593716472355339,84.3077410636865,74.93368457115959,-0.11755970469719657,-0.7880865464683069,-1.8941896248136558,-2.1961564807607346,19.742450582623615,0.32666778564453125,0.5912876782377623,0.6246657371520996,-0.5834744791216053,1.8328059534258045,0.02059562901524714,1.228735845288952,-0.6271676935090689,45.365707969542015,-31.09519117326184,0.6040701081368522,5,-0.08999919891357422,-0.7433319091796875,-2.6324996948242188,-3.3783321380615234,0.0766677856445348,2,0.007867880970995556,-2.026986066220308,21.156667709350586,-4.571495718635686,21.336666107177734,1.6153453405869822,21.253332138061523,0.007867880970995556
9470,2018-05-24,21.476667404174805,21.549999237060547,21.176666259765625,21.209999084472656,11097000.0,0.013847441696131613,-1.2399935913208173,1.4545615330995953,84.30775487782978,77.19461151432243,-0.36457955113699114,-0.996247016562215,-2.150957158730769,-2.4646283828075077,20.63010882656068,0.3733329772949219,0.6974823357374902,0.8315007209777825,-0.3795754818778576,2.0425769238334226,0.22596261954996422,1.4370388224056008,-0.8004423450682552,88.29271151999643,9.89453080393119,0.6055381014278194,5,-0.3833341598510742,-1.0366668701171875,-2.360001564025879,-3.2100009918212855,-0.056667327880859375,3,0.005432168980366692,2.0153613211616506,21.183332443237305,-2.026986066220308,21.156667709350586,-4.571495718635686,21.336666107177734,0.005432168980366692
9471,2018-05-25,21.559999465942386,21.606666564941406,21.44333267211914,21.479999542236328,11542500.0,0.003880120700262113,-1.1304374867833464,0.2999978542461027,83.60132876917741,78.60963032526855,-0.40769897561333224,-1.016165547770953,-2.195139910922169,-2.5294391882901373,21.529710345957795,0.16333389282226562,0.7408311206772922,0.8414994239807179,-0.4059563992445483,2.088955247205984,0.21777151236808479,1.465227335593351,-0.7781213345829201,93.63630688882118,16.13774050838599,0.6237279116126329,5,-0.44166660308838246,-1.0949993133544957,-2.332499504089359,-3.2516660690307653,-0.2766666412353551,4,-0.009276384997446763,-1.2399935913208173,21.476667404174805,2.0153613211616506,21.183332443237305,-2.026986066220308,21.156667709350586,-0.009276384997446763
9472,2018-05-29,21.406667709350586,21.489999771118164,21.206666946411133,21.3700008392334,11384400.0,-0.007111862726806306,1.7869123109827023,0.45833631356839394,77.60977096170456,79.94044219872234,-0.2071762694771202,-0.7758082557643533,-2.0054601745629235,-2.362068637485809,21.8473675875144,0.35333251953125355,0.7347088391637016,0.6076676368713372,-0.5963508375637865,1.8116861113064608,0.005658399653775348,1.209676874088899,-0.5093191972896491,72.72743824093966,-4.119098183580604,0.6020092372175623,5,-0.1683340072631836,-0.9416675567626953,-2.1416678428649902,-3.085000991821289,0.046665191650390625,1,-0.0006229028484506793,-1.1304374867833464,21.559999465942386,-1.2399935913208173,21.476667404174805,2.0153613211616506,21.183332443237305,-0.0006229028484506793
9473,2018-05-30,21.8799991607666,21.976667404174805,21.43000030517578,21.456666946411133,14168400.0,0.022111402757434284,-1.2937137369453002,11.545359966708281,76.6929881710924,80.20218035704494,-0.5835381639683952,-1.1564260180967203,-2.43372252825273,-2.8170293249573675,22.717859475832494,0.5699996948242188,0.7356599022643948,0.9844991683959954,-0.24216956162110392,2.2111678984130947,0.37116480338744395,1.5978335334045468,-0.8833461213023988,91.23853647152377,16.06387293883303,0.6133343650085503,5,-0.4549989700317383,-1.2299985885620117,-2.614999294281006,-3.5583324432373047,-0.21333122253417613,2,-0.028336332525848218,1.7869123109827023,21.406667709350586,-1.1304374867833464,21.559999465942386,-1.2399935913208173,21.476667404174805,-0.028336332525848218
9474,2018-05-31,21.549999237060547,21.96666717529297,21.49333381652832,21.85333251953125,20043600.0,-0.015082264001992418,-1.2720139893431968,-0.716537206913331,63.56935302691308,79.30988458741031,-0.20333007147909044,-0.7252576042618131,-2.0645677466244052,-2.4753941099160173,23.460738622870103,0.47333335876464844,0.7158846343340599,0.5666659355163581,-0.5764328371240381,1.7097647081567544,-0.004883450803841782,1.138215321836558,-0.39654389924264777,46.66655540482225,-24.91947973796448,0.5715493863201982,5,-0.1249990463256836,-0.899998664855957,-2.237499237060547,-3.22833251953125,0.6166687011718786,3,-0.016395941161965633,-1.2937137369453002,21.8799991607666,1.7869123109827023,21.406667709350586,-1.1304374867833464,21.559999465942386,-0.016395941161965633
9475,2018-06-01,21.81333351135254,21.983333587646484,21.706666946411133,21.739999771118164,13277400.0,0.012219688334796919,-2.9523978201634877,-0.24175962372825938,66.11800793710592,77.55657639337379,-0.4093841074352227,-0.8663015905430846,-2.2841277129859634,-2.7308725261405655,25.21832859745226,0.4333343505859375,0.7355715776475797,0.7241668701171875,-0.3034600182563736,1.7517937584907486,0.21035342593040696,1.237980314303968,-0.5281642429175335,78.11157744285934,7.1537721670553225,0.5138134441867798,6,-0.38500022888183594,-1.1599998474121094,-2.4866671562194824,-3.491666793823242,0.20333290100098012,4,-0.025366745627518283,-1.2720139893431968,21.549999237060547,-1.2937137369453002,21.8799991607666,1.7869123109827023,21.406667709350586,-0.025366745627518283
9476,2018-06-04,21.56333351135254,21.940000534057614,21.459999084472656,21.8700008392334,11709900.0,-0.011460880102066473,1.1492599772826446,-4.181803995006242,61.401300256654515,75.3428015096558,-0.12380545929168107,-0.5189970476365673,-1.9750548712799478,-2.477158272899395,26.286492624479173,0.4800014495849574,0.706308470174001,0.39550018310546875,-0.5116617664075278,1.3026621326184653,-0.05808079165102953,0.849081157861967,-0.15249466545946788,45.922735187145285,-23.65661323021167,0.45358097475649795,6,-0.13500022888183594,-0.9099998474121094,-2.190000534057617,-2.758333206176758,0.03999900817871094,0,-0.006647090765587449,-2.9523978201634877,21.81333351135254,-1.2720139893431968,21.549999237060547,-1.2937137369453002,21.8799991607666,-0.006647090765587449
9477,2018-06-05,21.56333351135254,21.649999618530273,21.24666786193848,21.559999465942386,10730400.0,0.0,3.566030402487436,-0.010871863765832851,63.75663978710292,73.48498720569633,-0.09864496783598398,-0.43110014817622044,-1.9038031774528932,-2.469254879958239,27.02367758513112,0.4033317565917933,0.6887907946106573,0.3256669044494629,-0.4644740334219293,1.115807842320855,-0.0694035644862332,0.720737373385159,0.4200000762939453,42.98634215806821,-26.544189748864156,0.3950704689356969,6,-0.13500022888183594,-0.9099998474121094,-2.1775002479553223,-2.6133337020874023,-0.0033340454101526973,1,-0.012985037146417744,1.1492599772826446,21.56333351135254,-2.9523978201634877,21.81333351135254,-1.2720139893431968,21.549999237060547,-0.012985037146417744
9478,2018-06-06,21.77666664123535,21.780000686645508,21.3799991607666,21.583332061767575,8592300.0,0.009893327938859553,2.999961853536654,57.98798627008574,63.612267850086596,71.185490181963,-0.2400235014864336,-0.5475422205159681,-2.0567660225152515,-2.674481553888569,27.635544311057654,0.40000152587890625,0.6480169832182625,0.45966672897338867,-0.19448184631348653,1.1138153042602639,0.13259244132995107,0.7867410166168263,0.19193363189697266,71.94562754870853,2.353969506657478,0.3270742876434374,6,-0.19666671752929688,-1.1233329772949219,-2.185000419616699,-2.6716670989990234,-0.2066669464111328,2,-0.014847715013560636,3.566030402487436,21.56333351135254,1.1492599772826446,21.56333351135254,-2.9523978201634877,21.81333351135254,-0.014847715013560636
9479,2018-06-07,21.916667938232425,21.933332443237305,21.700000762939453,21.77666664123535,16923000.0,0.006428959000179368,1.6923356258596973,0.7241399721792026,64.46180769442,68.98038493936193,-0.29621148906329964,-0.6278483245184212,-2.1233168606737216,-2.808460527464785,27.68789978759364,0.23333168029785156,0.6092092432501488,0.5413346290588414,-0.10797777488097893,1.1906470329986618,0.21667842708892948,0.8659908310287534,0.037493686676022264,90.95035277364275,21.104420098064097,0.32465620196991085,6,-0.32166767120361683,-1.2633342742919957,-2.325001716613773,-2.8116683959960973,-0.5833358764648509,3,-0.011406843444659254,2.999961853536654,21.77666664123535,3.566030402487436,21.56333351135254,1.1492599772826446,21.56333351135254,-0.011406843444659254
9480,2018-06-08,22.356666564941406,22.3799991607666,21.916667938232425,21.96666717529297,15488100.0,0.02007598180293768,1.122137871388744,2.7856841187449057,68.82826734958115,67.3389336705179,-0.6685612806411285,-1.0076734695700722,-2.4790468525350278,-3.2338560572152844,27.70565265136198,0.46333122253417613,0.5983002117675511,0.9103332519531264,0.16025989291841825,1.6604066109878346,0.5352965724357723,1.2853699314704805,-1.1099987030029261,97.94123784904542,28.86697031239534,0.3750366795173537,6,-0.5633335113525391,-1.505000114440918,-2.765000343322754,-3.251667022705078,-0.8766670227050781,4,-0.008498522181608514,1.6923356258596973,21.916667938232425,2.999961853536654,21.77666664123535,3.566030402487436,21.56333351135254,-0.008498522181608514
9481,2018-06-11,22.426666259765625,22.553333282470703,22.200000762939453,22.356666564941406,15370500.0,0.0031310434684386212,1.1855592260500236,0.17948667788254627,68.68575763322582,66.34737663402026,-0.6735241162579051,-1.0199678164899026,-2.477271452816577,-3.2863554952725806,27.422249310139758,0.35333251953125,0.5838069137283135,0.9104996681213393,0.06912437751455158,1.751874958728127,0.4898120228179472,1.3311873134247314,-1.1573317718505827,90.30608595630511,21.226019622169957,0.42068764530339325,6,-0.5266656875610352,-1.3866662979125977,-2.917499542236328,-3.321666717529297,0.573333740234375,0,-0.01828180090001441,1.122137871388744,22.356666564941406,1.6923356258596973,21.916667938232425,2.999961853536654,21.77666664123535,-0.01828180090001441
9482,2018-06-12,22.25,22.56333351135254,22.22333335876465,22.416667938232425,12632100.0,-0.007877508753165507,-2.0908933277847135,-2.3809809264305684,68.76431741567328,65.46641321675146,-0.40750425694860226,-0.7823387901490833,-2.218979582799328,-3.0949546896057996,27.216711364631674,0.3400001525878906,0.5460623396630488,0.6696667671203613,-0.190785807676896,1.5301193419176187,0.23944047972173266,1.09989305451899,-0.9293055603027298,73.52113447924592,0.9430611597797736,0.43022628739862867,6,-0.3449993133544922,-0.9483327865600586,-2.740833282470703,-3.145000457763672,0.7999992370605504,1,-0.029063706987359605,1.1855592260500236,22.426666259765625,1.122137871388744,22.356666564941406,1.6923356258596973,21.916667938232425,-0.029063706987359605
9483,2018-06-13,22.043333053588867,22.36000061035156,21.953332901000977,22.25,14660700.0,-0.009288402085893654,-1.103450487113066,1.239992218076923,63.90088519147905,65.50325012392547,-0.19582496501613988,-0.5093777318271222,-1.9420440823530427,-2.871624835898942,27.43842955912923,0.4066677093505824,0.5038427355172246,0.4043332099914565,-0.41101428573739085,1.2196807057203038,-0.0033405378729689517,0.812006957855882,-0.6480802695922812,39.76824593767605,-34.75447550460988,0.40767374786442395,6,-0.13833236694335938,-0.7383327484130859,-2.5374999046325684,-2.938333511352539,1.1100006103515625,2,-0.021926520207786293,-2.0908933277847135,22.25,1.1855592260500236,22.426666259765625,1.122137871388744,22.356666564941406,-0.021926520207786293
9484,2018-06-14,21.96333312988281,22.21333312988281,21.88333320617676,22.13333320617676,12165000.0,-0.0036292117671847812,1.0,0.822579900879567,58.44907139124742,64.65114606327452,-0.05702448837273266,-0.3803588284799666,-1.7884624287371658,-2.776535406104479,27.202708105629902,0.3299999237060476,0.48358820557886517,0.2808332443237269,-0.5042049697642739,1.0658714584117277,-0.11168586272027525,0.6733523513677291,-0.49799550224486566,11.764689382803715,-58.49570377653907,0.39251910704400067,6,-0.058332443237301135,-0.5766668319702113,-2.4491667747497523,-2.858333587646481,1.463333129882816,3,-0.017908640402281684,-1.103450487113066,22.043333053588867,-2.0908933277847135,22.25,1.1855592260500236,22.426666259765625,-0.017908640402281684
9485,2018-06-15,22.21666717529297,22.25666618347168,21.753332138061523,21.98666763305664,24099600.0,0.011534408002284557,2.247341996455995,-1.3529378765608833,60.765053840434106,64.58045201702781,-0.2761713216061814,-0.5813260080945142,-1.965150852186003,-3.0098005115965094,26.63172061466314,0.5033340454101562,0.4400784631037098,0.482000541687011,-0.29922781935863085,1.2632289027326529,0.09138636116419008,0.8726147222098319,-0.6854497946321487,57.20175946726195,-9.684445448583617,0.39061418052282026,6,-0.31166648864746094,-0.6200008392333984,-2.516666889190674,-2.953333854675293,0.8333320617675817,4,-0.03976001920340899,1.0,21.96333312988281,-1.103450487113066,22.043333053588867,-2.0908933277847135,22.25,-0.03976001920340899
9486,2018-06-18,22.036666870117188,22.18000030517578,21.950000762939453,22.01333236694336,10431600.0,-0.008102039057233501,-2.0667073573917247,0.10145456354800723,60.23834218091214,64.18953006078439,-0.02454939962488112,-0.3579853365803949,-1.6955838310035105,-2.8093500801735587,26.029876250180163,0.2666664123535156,0.4500408500163182,0.26283349990844584,-0.49498190652942853,1.0206489063463202,-0.11607420331048957,0.6417412031273813,-0.44352252161486305,34.97953724503973,-29.88028164633254,0.37890770321893696,6,-0.06500053405761719,-0.4400005340576172,-2.2400002479553223,-2.6766672134399414,1.613332748413086,0,-0.025260958527068667,2.247341996455995,22.21666717529297,1.0,21.96333312988281,-1.103450487113066,22.043333053588867,-0.025260958527068667
9487,2018-06-19,21.61000061035156,21.84000015258789,21.56666755676269,21.76000022888184,17902800.0,-0.019361651300551674,-1.3098621062047784,-6.428232793853501,45.54457938565758,62.182009120292285,0.4575488951553375,0.09508338005522532,-1.1832142771720022,-2.3606217766883546,24.725987500535606,0.46999931335449574,0.4205436767712101,-0.17749948501587198,-0.9116069306752408,0.5566079606434968,-0.5445532078455564,0.18955423781381242,0.9533329010009801,5.462151538100906,-53.74511750794243,0.36705372282968424,6,0.45499992370605824,-0.013334274291988635,-1.671667575836178,-2.1083345413207972,2.0199985504150426,1,0.06432204305365019,-2.0667073573917247,22.036666870117188,2.247341996455995,22.21666717529297,1.0,21.96333312988281,0.06432204305365019
9488,2018-06-20,21.623332977294922,21.733333587646484,21.530000686645508,21.666667938232425,10011000.0,0.0006169535662565728,1.301887199861807,0.2889004742952429,51.351358950855065,60.72529259322951,0.4695578275890071,0.1249091407118641,-1.1179480505573594,-2.3610112148061475,23.759569959553072,0.20333290100097656,0.42213464695546676,-0.18750038146972514,-0.8646387554513417,0.48963799251189144,-0.5260695684605317,0.15106880552108137,0.9200672149658189,12.843913885695388,-45.968919642839474,0.33856918699080824,6,0.42333412170410156,-0.026666641235351562,-1.615832805633545,-2.12166690826416,1.7999992370605469,2,0.06597809233496355,-1.3098621062047784,21.61000061035156,-2.0667073573917247,22.036666870117188,2.247341996455995,22.21666717529297,0.06597809233496355
9489,2018-06-21,21.350000381469727,21.649999618530273,21.286666870117188,21.583332061767575,14091300.0,-0.012640632048361966,-1.0185225412333172,5.384374999999476,41.493265910730464,57.688070211134985,0.730919396883813,0.43359914802728383,-0.7648859631638665,-2.072574504998002,23.360316429014823,0.36333274841308594,0.4127409975518681,-0.4691663742065444,-1.117268626877383,0.17893587846429426,-0.7932175005419637,-0.14511524787112506,1.1528638305664032,6.529232596414575,-47.78349985162548,0.32405112633542005,6,0.5749998092651367,0.3666667938232422,-1.318333625793457,-1.781667709350586,2.0799999237060547,3,0.08446525762293988,1.301887199861807,21.623332977294922,-1.3098621062047784,21.61000061035156,-2.0667073573917247,22.036666870117188,0.08446525762293988
9490,2018-06-22,21.593332290649414,21.74333381652832,21.523332595825195,21.56333351135254,25937100.0,0.011397278914846432,-3.0,-0.12856710781228484,50.552125444248944,55.67322219013756,0.41115934184360015,0.21023444842264638,-0.9358375684992737,-2.2972646906195138,22.357278436884805,0.39333343505859375,0.3943710179187683,-0.23166770935058523,-0.8687975204870213,0.40546210178585085,-0.550232614918805,0.08689719621763459,0.8365600808715783,34.32821480728664,-20.176415750043944,0.31856490556821804,6,0.3316679000854492,0.1250009536743164,-1.5108323097229004,-2.0249996185302734,1.9666671752929723,4,0.08490278130486151,-1.0185225412333172,21.350000381469727,1.301887199861807,21.623332977294922,-1.3098621062047784,21.61000061035156,0.08490278130486151
9491,2018-06-25,21.36000061035156,21.63999938964844,21.15333366394043,21.56333351135254,14053200.0,-0.010805728229306033,1.7289820583437716,-6.77803916581904,46.55367385059418,53.205372905128776,0.5333612343486784,0.4509340953270602,-0.6257567235478909,-2.045979819216665,21.4590358572767,0.48666572570801137,0.35493566290346834,-0.45499944686890004,-1.1154916962110164,0.20549280247321633,-0.78524557153996,-0.12475332219784008,1.0012982310852045,30.097135920846345,-24.79604563784724,0.33024612467105824,6,0.39666652679443715,0.3583326339721715,-1.0700001716613734,-1.7600011825561488,2.180000305175785,0,0.07911978363380667,-3.0,21.593332290649414,-1.0185225412333172,21.350000381469727,1.301887199861807,21.623332977294922,0.07911978363380667
9492,2018-06-26,21.393333435058594,21.520000457763672,21.32999992370605,21.32999992370605,10959000.0,0.0015605254566743998,-4.999999999999439,-0.3114769476103493,43.08061489731633,50.892009539110695,0.4087113713201269,0.439062017867645,-0.58918232640832,-2.0599721345872197,21.129878019509206,0.19000053405762074,0.2558383975639522,-0.4209999084472642,-1.0832522213326534,0.241252404438125,-0.752126064889957,-0.08987375200457137,0.8713281921784635,40.67791678789642,-11.560131373416631,0.3311261564426942,6,0.31166648864746094,0.3249998092651367,-1.0875000953674316,-1.7933340072631836,2.303333282470703,1,0.10548455154602232,1.7289820583437716,21.36000061035156,-3.0,21.593332290649414,-1.0185225412333172,21.350000381469727,0.10548455154602232
9493,2018-06-27,21.26000022888184,21.80666732788086,21.26000022888184,21.393333435058594,15345600.0,-0.006232465201437609,-7.200014305128772,-2.105255232645512,38.11816709104708,48.633020172421766,0.4685126204924437,0.5518589830658271,-0.38776926056563354,-1.9007986377834705,19.81115238010181,0.5466670989990199,0.14014725183077203,-0.523333168029783,-1.2292479335369713,0.1825815974774052,-0.8762905507833771,-0.1703757852761889,0.9157551612914858,16.32650678032956,-29.73351013673426,0.35295738275359345,6,0.4449996948242152,0.458333015441891,-0.7666668891906774,-1.5600004196167028,2.493331909179684,2,0.1114769005818308,-4.999999999999439,21.393333435058594,1.7289820583437716,21.36000061035156,-3.0,21.593332290649414,0.1114769005818308
9494,2018-06-28,21.196666717529297,21.3700008392334,20.906667709350586,21.293333053588867,15881100.0,-0.0029789986204470376,2.7066367596682763,0.7249982118589707,25.69827491133229,44.736711402521564,0.4600354614319748,0.6191063742175125,-0.30340027972475525,-1.794379791548895,18.681701599519446,0.4633331298828125,0.026413666543653846,-0.5690000534057624,-1.3159926392692327,0.17799253245770785,-0.9424963463374993,-0.1955037604740255,0.8972949345453962,32.22212567737397,-6.974731991716077,0.37349629293173603,6,0.3466672897338867,0.5216665267944336,-0.5858330726623535,-1.4966669082641602,2.8533325195312536,3,0.10504790807437447,-7.200014305128772,21.26000022888184,-4.999999999999439,21.393333435058594,1.7289820583437716,21.36000061035156,0.10504790807437447
9495,2018-06-29,21.26000022888184,21.523332595825195,21.22333335876465,21.31333351135254,15006600.0,0.0029878995691414723,-3.736816744466195,0.5517254987075657,25.49016150786656,40.87580243884984,0.27572295774195155,0.5398725754410059,-0.34646299437930494,-1.8235622463774384,17.340482162259942,0.32666587829589844,-0.0639930454884734,-0.47799987792968324,-1.2578254702226737,0.3018257143633072,-0.8679126740761767,-0.0880870817831898,0.7152320289204432,39.259185477017894,6.257665366148423,0.3899127961464952,6,0.11333370208739879,0.475000381469723,-0.49333333969116566,-1.5600004196167028,2.9366664886474574,4,0.10206961678890214,2.7066367596682763,21.196666717529297,-7.200014305128772,21.26000022888184,-4.999999999999439,21.393333435058594,0.10206961678890214
9496,2018-07-02,21.420000076293945,21.503332138061523,21.09000015258789,21.18000030517578,9558600.0,0.007525862920487958,1.0327941128188773,-4.5000000000003,32.44002534168925,39.4197408784089,0.021288569939287072,0.38850270206590665,-0.4715569658272223,-1.9436099203373693,16.687746552439297,0.4133319854736328,-0.12764111713133275,-0.310833358764647,-1.0999962943171084,0.4783295767878144,-0.7054148265408777,0.0837481090115837,0.44837572666316916,57.03695383578569,27.95628604562349,0.39458146777623104,7,-0.06333255767822266,0.3150005340576172,-0.6533331871032715,-1.7200002670288086,2.760000228881836,0,0.09990660046807531,-3.736816744466195,21.26000022888184,2.7066367596682763,21.196666717529297,-7.200014305128772,21.26000022888184,0.09990660046807531
9497,2018-07-03,21.28333282470703,21.56333351135254,21.24666786193848,21.47333335876465,5216400.0,-0.0063803571942171455,-1.4050818116629984,-0.7916696469017476,33.43019798480509,37.42850077107002,0.11928952412569416,0.5303065430883294,-0.3040760445409276,-1.7540736389230602,16.486088007994656,0.31666564941405895,-0.23143295674868014,-0.4335005760192878,-1.24479930251103,0.37779815047245435,-0.8391499392651589,-0.027851212773416734,0.4888721688894293,41.85169722311114,13.539532264458,0.40564936324587186,7,0.0733346939086914,0.45166778564453125,-0.491666316986084,-1.558333396911621,2.773334503173828,1,0.10602982669145833,1.0327941128188773,21.420000076293945,-3.736816744466195,21.26000022888184,2.7066367596682763,21.196666717529297,0.10602982669145833
9498,2018-07-05,21.453332901000977,21.543333053588867,21.286666870117188,21.43000030517578,11055900.0,0.007987474409863138,1.5245907790441349,-0.12280279074436581,39.30067680310783,37.18487975911195,-0.0864524207996844,0.3529363365794431,-0.42829385862235725,-1.8719147974820451,16.043299612551074,0.26000022888183594,-0.3245382088369766,-0.24733381271362376,-1.0664606872049092,0.5717930617776616,-0.6568972499592647,0.16222962453201717,0.23231836417089724,83.24861596017219,50.66040414170214,0.40956343724564265,7,-0.0966653823852539,0.28166770935058594,-0.6016659736633301,-1.7283334732055664,2.676666259765625,3,0.10456807932270751,-1.4050818116629984,21.28333282470703,1.0327941128188773,21.420000076293945,-3.736816744466195,21.26000022888184,0.10456807932270751
9499,2018-07-06,21.666667938232425,21.773332595825195,21.386667251586914,21.52666664123535,8359800.0,0.009944144260283894,1.188688615740066,6.000245238290024,38.264581875010336,35.81959714030766,-0.2795410283569453,0.1263917855769101,-0.601020563049854,-2.0434026579945304,15.113441440142388,0.38666534423828125,-0.32918092135738064,-0.021498775482175603,-0.8343529232307034,0.7913553722663522,-0.4279258493564413,0.3849282983920901,-0.7600002288818395,84.39051758066054,52.64724085268777,0.40642707387426413,7,-0.31000041961670277,0.06833267211913707,-0.6291675567626989,-1.756668090820316,2.536664962768551,4,0.09630757280158542,1.5245907790441349,21.453332901000977,-1.4050818116629984,21.28333282470703,1.0327941128188773,21.420000076293945,0.09630757280158542
9500,2018-07-09,22.166667938232425,22.22333335876465,21.76000022888184,21.773332595825195,13605600.0,0.02307692172259279,-1.2063478367491722,2.809512131987257,52.44057372353108,36.473697126189535,-0.7707089600978207,-0.4095711960753228,-1.0457054504327736,-2.500352115997142,13.776435155343908,0.556665420532223,-0.34463391963187817,0.48800115585327575,-0.29588159021867355,1.271883901925225,0.09605978281730287,0.8799425288892486,-1.2426669311523462,95.00010939206652,61.03621289403951,0.3919413730359741,7,-0.6016674041748082,-0.4316673278808629,-1.1291675567626989,-2.256668090820316,2.3999996185302663,0,0.084962309359081,1.188688615740066,21.666667938232425,1.5245907790441349,21.453332901000977,-1.4050818116629984,21.28333282470703,0.084962309359081
9501,2018-07-10,22.01666641235352,22.229999542236328,21.76000022888184,22.229999542236328,11245200.0,-0.006766985741694986,3.406247764823656,-0.542369593785294,58.51953967873422,38.18913321301375,-0.5786107319060179,-0.30763326103255295,-0.8521671054789444,-2.3161978418576687,12.12791413247029,0.46999931335448863,-0.30846441198305286,0.3584996223449757,-0.3618918349815097,1.078891079671461,-0.0016961063182669989,0.7186953510082184,-1.0406921112060559,78.30506896531688,39.05313567844815,0.36019572866324306,7,-0.44833278656006215,-0.2816658020019567,-0.9758329391479528,-2.10333347320557,2.370000839233395,1,0.09901591205254312,-1.2063478367491722,22.166667938232425,1.188688615740066,21.666667938232425,1.5245907790441349,21.453332901000977,0.09901591205254312
9502,2018-07-11,21.60333251953125,21.89666748046875,21.450000762939453,21.89666748046875,12486000.0,-0.018773681949886267,2.045437994173949,1.3750089407052657,49.64114013809568,39.469463551574705,-0.14791015813722197,0.05772974648562723,-0.38963786559089897,-1.8729501780832933,10.10856236266545,0.566665649414066,-0.3300430819903184,-0.022500896453856,-0.6869214359590643,0.6419196430513523,-0.35471116620646015,0.30970937329874815,-0.552116703918454,33.568820287194335,-8.650796313133398,0.33221026975260337,7,-0.03499889373779297,0.1316680908203125,-0.5624990463256836,-1.6899995803833008,2.876667022705078,2,0.11927177361710295,3.406247764823656,22.01666641235352,-1.2063478367491722,22.166667938232425,1.188688615740066,21.666667938232425,0.11927177361710295
9503,2018-07-12,21.559999465942386,21.863332748413086,21.48666763305664,21.793333053588867,19044000.0,-0.0020058504191280413,1.0178507566391122,0.7954509987515485,54.1068910722679,42.62597645834533,-0.06430986850066489,0.06640043811165341,-0.30154185587878146,-1.802525734266922,8.726099552230579,0.3766651153564453,-0.320857033898843,-0.04166727066039755,-0.6766570670118135,0.5933225256910184,-0.35916216883610375,0.27582762751530865,-0.4380566267321768,20.553252410386964,-25.099449376539777,0.31749489817570753,7,0.10000038146972301,0.17500114440917613,-0.51916599273682,-1.6466665267944371,3.0033340454101527,3,0.11580092410866594,2.045437994173949,21.60333251953125,3.406247764823656,22.01666641235352,-1.2063478367491722,22.166667938232425,0.11580092410866594
9504,2018-07-13,21.56999969482422,21.786666870117188,21.49333381652832,21.536666870117188,14811000.0,0.00046383251992332397,-3.8889277426328004,-0.14285480733075243,49.497864291595825,45.2934989898708,-0.01763853044044339,0.026795584951347706,-0.2606893686646252,-1.7770645753737213,7.4553475884165055,0.2933330535888672,-0.30138244164306016,-0.012000370025635476,-0.623766038774626,0.599765298723355,-0.3178832044001325,0.29388246434886156,-0.3815734534324413,15.38450252357291,-30.391148697688166,0.305882834374496,7,0.09000015258789062,0.16500091552734375,-0.45333290100097656,-1.6566667556762695,3.020000457763672,4,0.11868333343354953,1.0178507566391122,21.559999465942386,2.045437994173949,21.60333251953125,3.406247764823656,22.01666641235352,0.11868333343354953
9505,2018-07-16,21.333332061767575,21.739999771118164,21.09666633605957,21.626667022705078,24952800.0,-0.010972074010433763,1.4743571873968382,-8.800183108262868,49.42689487033609,47.18092893749823,0.2576162450321462,0.204371063428475,0.02824567647444809,-1.5079210302609454,6.6270823612479655,0.6433334350585938,-0.2584561421375433,-0.20450124740601083,-0.7469598313160297,0.33795733650400805,-0.4757305393610203,0.06672804454899861,0.8966674804687536,20.88227225833999,-25.766360846292873,0.2712292919550103,7,0.33000087738037465,0.4016685485839879,-0.20916509628295543,-1.4199991226196254,3.5633354187011754,0,0.13453129735775593,-3.8889277426328004,21.56999969482422,1.0178507566391122,21.559999465942386,2.045437994173949,21.60333251953125,0.13453129735775593
9506,2018-07-17,21.479999542236328,21.530000686645508,21.07666778564453,21.25,26122800.0,0.006875038556757085,1.747456882600453,-0.7840849979192581,51.77594026574614,49.21934474649167,0.1344987012202239,0.014610237087097744,-0.07282891000015468,-1.6210897076981041,5.769385706448583,0.45333290100097656,-0.17181760495928344,-0.03000040054321218,-0.5192010686263906,0.45920026753996623,-0.2746007345848014,0.21459993349837703,0.727333335876466,49.18681789000642,1.7092783554033346,0.24460033404158993,7,0.17333412170410156,0.2550010681152344,-0.1574997901916504,-1.3683338165283203,3.096668243408203,1,0.14369963129920094,1.4743571873968382,21.333332061767575,-3.8889277426328004,21.56999969482422,1.0178507566391122,21.559999465942386,0.14369963129920094
9507,2018-07-18,23.0,23.03666687011719,22.100000381469727,22.21666717529297,49734000.0,0.07076352375030925,1.1867702720755122,3.4058016685187336,72.73514800284497,52.93428599090691,-1.2475807166332729,-1.4713526269644426,-1.5343293233738322,-3.1029365648056135,6.317060051414983,1.556667327880863,-0.04471623415068393,1.4205000877380378,0.5932977938018844,2.2477023816741912,1.0068989407699611,1.8341012347061145,-1.9233322143554688,98.12924044670886,44.781708955433274,0.4136011469680759,7,-0.9433326721191406,-1.0283327102661133,-1.5299997329711914,-2.8016672134399414,1.6499996185302734,2,0.060289880503778814,1.747456882600453,21.479999542236328,1.4743571873968382,21.333332061767575,-3.8889277426328004,21.56999969482422,0.060289880503778814
9508,2018-07-19,23.04999923706055,23.183332443237305,22.23666763305664,22.84000015258789,32689800.0,0.002173879872197748,2.972029930775079,0.268084111694413,74.30065103176729,56.938293674991016,-1.1703494418747376,-1.485132958383673,-1.524793570736172,-3.116073421641982,7.04991059727463,0.9466648101806641,0.060814146835006966,1.3991660118103049,0.3419670948606175,2.4563649287599922,0.8705665533354612,1.9277654702851486,-1.9733314514160192,93.67088607594954,36.095803366927406,0.5285994584748438,7,-0.9199991226196325,-1.0049991607666051,-1.4466652870178258,-2.846666336059574,1.833333969116211,3,0.06203906084632638,1.1867702720755122,23.0,1.747456882600453,21.479999542236328,1.4743571873968382,21.333332061767575,0.06203906084632638
9509,2018-07-20,23.15333366394043,23.29999923706055,22.86000061035156,22.913333892822266,25993200.0,0.0044830555444763664,-1.5384560364890703,1.142861035422324,74.56743191470397,59.39683347401023,-1.1629161818848495,-1.5246064857713542,-1.5842179889291081,-3.1757689309973145,8.122593736662798,0.4399986267089915,0.1853503464191526,1.412333774566651,0.171507480732636,2.653160068400666,0.7919206276496418,2.0327469214836604,-1.9923992919921858,93.40334195215424,32.12709917370085,0.6204131469170084,7,-0.9650001525878906,-1.0500001907348633,-1.5483331680297852,-2.950000762939453,2.0133342742919957,4,0.060898351307746124,2.972029930775079,23.04999923706055,1.1867702720755122,23.0,1.747456882600453,21.479999542236328,0.060898351307746124
9510,2018-07-23,23.426666259765625,23.476667404174805,22.90999984741211,22.90999984741211,18604200.0,0.011805323578560456,-1.1935529123382136,2.1527787711894715,75.29407182550764,61.260670379207276,-1.3842955612876402,-1.7429077868855103,-1.815576837697705,-3.3959788489410023,9.43759746761727,0.5666675567626953,0.29996368685816677,1.5939996719360359,0.14559243747954298,3.0424069063925288,0.8697960547077912,2.3182032891642805,-2.137387995910643,97.9166186518063,34.61270978591031,0.7242036172282463,7,-1.149998664855957,-1.2349987030029297,-1.7808327674865723,-3.2233333587646484,1.6433334350585938,0,0.04965853356694816,-1.5384560364890703,23.15333366394043,2.972029930775079,23.04999923706055,1.1867702720755122,23.0,0.04965853356694816
9511,2018-07-24,23.04999923706055,23.6299991607666,22.93000030517578,23.31999969482422,27708600.0,-0.01607855844824091,-1.7451025857748723,-0.5225817883801734,70.99838223212069,63.63369727854339,-0.9450139304012808,-1.2997789345223332,-1.4034564644220104,-2.9720980086085476,10.194814457475504,0.6999988555908203,0.40238119348974877,1.1328327178955107,-0.3945060471070292,2.6601714828980505,0.36916333539424073,1.8965021003967806,-1.5857298419799832,62.091478009374924,-3.763812701512961,0.7636693825012691,7,-0.696665763854984,-0.7816658020019567,-1.2991657257080114,-2.846666336059574,1.8900012969970632,1,0.0801157615848882,-1.1935529123382136,23.426666259765625,-1.5384560364890703,23.15333366394043,2.972029930775079,23.04999923706055,0.0801157615848882
9512,2018-07-25,23.649999618530273,23.690000534057614,22.926666259765625,23.01333236694336,19964400.0,0.02603038617480835,1.1302280027998122,-2.3580228598878508,73.68796257597846,65.80937189006679,-1.3680261612712243,-1.8151086847878979,-1.9582587264377693,-3.5236839272014677,11.019468738431925,0.7633342742919886,0.4469569902898094,1.619999790191649,-0.06924232742687764,3.3092419078101756,0.7753787313823857,2.4646208490009123,-1.9691572468811032,97.24764260825653,32.2048194304939,0.8446210588092624,7,-1.2666654586791992,-1.3516654968261719,-1.8658332824707031,-3.446666717529297,1.0866680145263672,2,0.03918258697933319,-1.7451025857748723,23.04999923706055,-1.1935529123382136,23.426666259765625,-1.5384560364890703,23.15333366394043,0.03918258697933319
9513,2018-07-26,23.6299991607666,24.07333374023437,23.56999969482422,23.88999938964844,13580700.0,-0.0008456853313435486,-1.6491324054228866,-0.40837694766580246,72.0929743401089,68.3199396732349,-1.1437999841321869,-1.695372725872879,-1.8892443472601457,-3.46202578896602,12.744300268606695,0.5033340454101527,0.4910958893246793,1.4814993858337395,-0.30974032955581876,3.272739101223298,0.5858795281389604,2.3771192435285187,-1.7080578096284178,63.46142963139987,0.830187773716716,0.8956198576947784,7,-1.0549983978271484,-1.139998435974121,-1.7991657257080078,-3.426666259765625,1.090000152587887,3,0.04316548853108726,1.1302280027998122,23.649999618530273,-1.7451025857748723,23.04999923706055,-1.1935529123382136,23.426666259765625,0.04316548853108726
9514,2018-07-27,23.42333221435547,23.74666786193848,23.309999465942386,23.61666679382324,17736300.0,-0.008745956570081703,-1.0793729365443743,0.7435938818178245,65.14051396315278,70.06589735021453,-0.722577642760271,-1.3843107295233708,-1.6421541482361945,-3.213202632615019,13.579781027209853,0.43666839599609375,0.5969376723678437,1.1634991645812995,-0.6552264319283587,2.982224761090958,0.2541363663264704,2.0728619628361287,-1.2001959287438204,44.12597020602648,-13.81553117897284,0.9093627982548295,7,-0.8483314514160156,-0.9333314895629883,-1.6016654968261719,-3.0816650390625,1.5233345031738281,4,0.062331054286396625,-1.6491324054228866,23.6299991607666,1.1302280027998122,23.649999618530273,-1.7451025857748723,23.04999923706055,0.062331054286396625
9515,2018-07-30,23.43000030517578,23.75666618347168,23.386667251586914,23.43666648864746,20031600.0,0.0002846772935332087,-6.928637116056649,0.03448003709440392,67.63725513531523,71.82826566905554,-0.4476294899205797,-1.28600656204857,-1.6100670939729405,-3.1778332260715416,14.826666814415423,0.3699989318847656,0.7045622425254336,1.0616672515869148,-0.7648078694834055,2.888142372657235,0.14842969105175285,1.9749048121220767,-0.9478363759169532,43.895379783893254,-10.99644234684245,0.913237560535161,7,-0.34333324432373047,-0.9399995803833008,-1.6091666221618652,-3.0399999618530273,1.336666107177738,0,0.07412153693711243,-1.0793729365443743,23.42333221435547,-1.6491324054228866,23.6299991607666,1.1302280027998122,23.649999618530273,0.07412153693711243
9516,2018-07-31,23.559999465942386,23.753332138061523,23.46999931335449,23.489999771118164,24276300.0,0.005548406277138929,-4.151477320016378,-10.500715307582793,76.27571524219297,72.2216620289831,-0.2811146412167531,-1.3148764554043275,-1.7015804921408133,-3.2646121777204904,15.865220473351666,0.3233318328857422,0.8433453951037855,1.0846664428710966,-0.7585462861256147,2.927879171867808,0.16306007837274095,2.0062728073694522,-0.8550717631469809,55.23250785117416,-2.2591847584867395,0.9216063644983563,7,-0.40499877929687855,-1.069998741149906,-1.7383327484130895,-3.1699991226196325,1.1266670227050746,1,0.06409169198261844,-6.928637116056649,23.43000030517578,-1.0793729365443743,23.42333221435547,-1.6491324054228866,23.6299991607666,0.06409169198261844
9517,2018-08-01,23.540000915527344,23.72333335876465,23.376667022705078,23.57999992370605,12787500.0,-0.0008488349265012296,1.122452077749946,-0.5714168937328903,76.75675703540492,72.49456269605395,-0.19719913767214692,-1.1775174915505175,-1.6452215848971257,-3.2103850784683807,17.01652715512204,0.3466663360595703,1.0171111776199382,0.9518344879150398,-0.8601625630476875,2.763831538877767,0.045835962433677935,1.8578330133964016,-0.6434963674904814,30.131157126187013,-30.70974956624157,0.9059985254813633,8,-0.07333374023437855,-1.0500001907348633,-1.8025007247924805,-3.0550003051757812,1.003332138061527,2,0.05947321852510257,-4.151477320016378,23.559999465942386,-6.928637116056649,23.43000030517578,-1.0793729365443743,23.42333221435547,0.05947321852510257
9518,2018-08-02,23.696666717529297,23.790000915527344,23.36333274841309,23.36333274841309,14705700.0,0.006655301440477546,-1.5600041198652221,-8.333555862858884,77.64297423295356,72.8362896203039,-0.28216076763816744,-1.220053936476809,-1.7571541138248534,-3.3293816767726305,18.265445943385313,0.42666816711425426,1.196551915889554,0.9963335990905762,-0.7975232668957375,2.79019046507689,0.09940516609741934,1.893262032083733,-0.6354060825847831,80.55543413905309,13.387734891856013,0.8969284329931567,8,-0.2049999237060547,-1.2066659927368164,-1.9850001335144043,-3.183333396911621,1.0766658782958984,3,0.043888067799764396,1.122452077749946,23.540000915527344,-4.151477320016378,23.559999465942386,-6.928637116056649,23.43000030517578,0.043888067799764396
9519,2018-08-03,23.753332138061523,23.809999465942386,23.483333587646484,23.70666694641113,12798000.0,0.0023912823355154433,3.0833273728630344,0.13999530793132484,83.00000676241908,73.69250461329406,-0.27353064629766877,-1.1724905002738453,-1.7683651165461924,-3.347080496386937,20.158792150807212,0.326665878295902,1.1725338383489152,0.948665809631347,-0.8347529368826194,2.7320845561453133,0.05695643637436376,1.8403751828883301,-0.5503812683764302,87.31328624744778,13.700453907239137,0.8917093732569825,8,-0.25333213806152344,-1.263331413269043,-2.041665554046631,-3.146665573120117,0.9500007629394531,4,0.04069606612135113,-1.5600041198652221,23.696666717529297,1.122452077749946,23.540000915527344,-4.151477320016378,23.559999465942386,0.04069606612135113
9520,2018-08-06,24.04999923706055,24.13999938964844,23.76666641235352,23.790000915527344,15274800.0,0.012489493990767597,-1.4347750370066865,5.5715687075938645,83.6681272463409,75.10025405931852,-0.5280047882333179,-1.3922080180987102,-2.0246498378219933,-3.5992007361201637,21.3482393441322,0.3866672515869176,1.1476739633660706,1.151166343688967,-0.6884120856542673,2.990744773032201,0.23137712901734986,2.070955558360584,-0.7251947654985571,88.41199714143278,11.225733432503716,0.919789214671618,8,-0.5166664123535192,-1.441665649414066,-2.4191656112670934,-3.4183320999145543,0.6633338928222585,0,0.03728347230410711,3.0833273728630344,23.753332138061523,-1.5600041198652221,23.696666717529297,1.122452077749946,23.540000915527344,0.03728347230410711
9521,2018-08-07,24.196666717529297,24.303333282470703,24.06666755676269,24.11333274841309,9259800.0,0.00609844012979166,-1.679269727821316,0.3205173349765801,74.4884114878104,75.18919282729985,-0.5530737858095058,-1.4410655918799264,-2.1310845069130195,-3.6995904847940615,22.666966273873218,0.2533340454101527,1.1191488450596268,1.1888338088989272,-0.6886093941086031,3.0662770119064575,0.25011220739516205,2.1275554104026924,-0.7414310590734736,88.65249953838126,13.532289685914648,0.9387216015037652,8,-0.3900003433227539,-1.5066661834716797,-2.6424994468688965,-3.25333309173584,0.19666671752929688,1,0.023556951107289725,-1.4347750370066865,24.04999923706055,3.0833273728630344,23.753332138061523,-1.5600041198652221,23.696666717529297,0.023556951107289725
9522,2018-08-08,24.18000030517578,24.28333282470703,24.06333351135254,24.196666717529297,9410400.0,-0.0006887895985046022,1.3157989840785431,-0.1999954223982141,73.44400704690175,75.33930757249905,-0.5065943413828435,-1.2874734929771066,-2.0686063378630095,-3.637178219544193,24.81987390596706,0.2199993133544922,1.0643247334779602,1.0433340072631836,-0.7811867445843923,2.8678547591107595,0.13107363133939742,1.9555943831869698,-0.5721070743972803,86.87947795491756,13.523107675993757,0.9122603759237874,8,-0.3733339309692383,-1.489999771118164,-2.6341662406921387,-3.236666679382324,0.31333351135253906,2,0.02095393619011765,-1.679269727821316,24.196666717529297,-1.4347750370066865,24.04999923706055,3.0833273728630344,23.753332138061523,0.02095393619011765
9523,2018-08-09,24.05666732788086,24.29333305358887,24.023332595825195,24.23666763305664,10171500.0,-0.0051006193440171765,-1.1891653650465006,10.800183108262761,68.587124681814,75.72226431901697,-0.35355363951982355,-1.0197913184755976,-1.9152094266452586,-3.467128008184808,27.04213178718222,0.2700004577636754,1.0520403546574286,0.7951676368713372,-0.9130796613601682,2.5034149351028425,-0.05895601224441549,1.6492912859870899,-0.3235948877977606,69.918774830432,-0.8645364089707641,0.8541236491157527,8,-0.22333431243896484,-1.3666667938232422,-2.510833263397217,-3.1133337020874023,0.3899993896484375,3,0.020229972800263285,1.3157989840785431,24.18000030517578,-1.679269727821316,24.196666717529297,-1.4347750370066865,24.04999923706055,0.020229972800263285
9524,2018-08-10,24.1299991607666,24.26333236694336,23.83666610717773,23.83666610717773,10072800.0,0.0030482955883399665,-1.9090909090908628,-1.629625312592738,65.76981271185063,75.5147707164098,-0.3532512642079908,-0.9396786165994868,-1.9463668386090838,-3.4943321539535006,29.168596908529842,0.42666625976562855,0.9713639282434663,0.7404994964599609,-0.8104904203819103,2.291489413301832,-0.034995461960974694,1.5159944548808966,-0.294279769053734,67.70172869693761,0.3361155061374461,0.7754949584209363,8,-0.29666614532470703,-1.4399986267089844,-2.584165096282959,-3.1866655349731445,0.573333740234375,4,0.02666114618456361,-1.1891653650465006,24.05666732788086,1.3157989840785431,24.18000030517578,-1.679269727821316,24.196666717529297,0.02666114618456361
9525,2018-08-13,24.203332901000977,24.35333251953125,24.09666633605957,24.14666748046875,11654100.0,0.0030391107660545646,-2.2765677692691657,0.19317775422488728,79.93084037947689,75.92089573166356,-0.3412362918213603,-0.8295037817824706,-1.9842938178119915,-3.520270922531136,30.98897242926684,0.2566661834716797,0.9071293731561312,0.6703331947326667,-0.5819582012162527,1.9226245906815862,0.044187496758205214,1.2964788927071282,-0.36666679382324574,70.96780147813459,2.8138019490019985,0.6261456979744604,8,-0.3450002670288086,-1.488332748413086,-2.657498836517334,-3.2599992752075195,0.46000099182128906,0,0.02065831189634726,-1.9090909090908628,24.1299991607666,-1.1891653650465006,24.05666732788086,1.3157989840785431,24.18000030517578,0.02065831189634726
9526,2018-08-14,24.56666755676269,24.65999984741211,24.27666664123535,24.27666664123535,15935700.0,0.015011761282955005,-1.6436689379390177,5.117775758187692,77.12037524011153,75.96129775440875,-0.6110127036960549,-1.0010612691932899,-2.299210241111428,-3.8250476304952024,33.03356660172923,0.4566669464111328,0.9128346580505813,0.8793344497680629,-0.018193599555459627,1.7768624990915853,0.43057042510629984,1.3280984744298259,-0.7300014495849609,88.66409985544273,23.190976213648213,0.4487640246617615,8,-0.5550012588500941,-1.6983337402343714,-2.916666984558102,-3.6233339309692347,-0.21666717529296164,1,0.005970104523995268,-2.2765677692691657,24.203332901000977,-1.9090909090908628,24.1299991607666,-1.1891653650465006,24.05666732788086,0.005970104523995268
9527,2018-08-15,24.386667251586914,24.51666641235352,24.209999084472656,24.309999465942386,14187000.0,-0.007327013513732661,-1.2168571704331057,0.2643708400199852,70.45050580865463,75.16213459615331,-0.3333366087296312,-0.7503179842608887,-2.071885043679579,-3.581512745661584,33.76220228587766,0.3566684722900355,0.9084500293126219,0.6300007820129387,-0.2581543714872332,1.5181559355131107,0.18592320526285278,1.0740783587630247,-0.3853343963623068,66.8017254160645,1.029764560765301,0.44407757675008597,8,-0.3150005340576172,-1.5183334350585938,-2.7350001335144043,-3.443333625793457,0.27666664123535156,2,0.00027335360764579875,-1.6436689379390177,24.56666755676269,-2.2765677692691657,24.203332901000977,-1.9090909090908628,24.1299991607666,0.00027335360764579875
9528,2018-08-16,24.479999542236328,24.56333351135254,24.21666717529297,24.45666694641113,15801000.0,0.0038271851453315353,2.649109069919189,0.3043337645537474,80.42233380779166,74.8757264900836,-0.33957810012673306,-0.7705307576210174,-2.122709592550372,-3.617467592128932,34.36294895383857,0.3466663360595703,0.8662563017410037,0.6518330574035645,-0.22697955086321642,1.5306456656703453,0.2124267532701758,1.0912393615369531,-0.34693328857422046,78.13762556062132,9.229886552427104,0.4394063041333902,8,-0.2666664123535156,-1.6116657257080078,-2.8283324241638184,-3.536665916442871,-0.04666709899902344,3,0.0005447007574075347,-1.2168571704331057,24.386667251586914,-1.6436689379390177,24.56666755676269,-2.2765677692691657,24.203332901000977,0.0005447007574075347
9529,2018-08-17,24.56333351135254,24.70000076293945,24.406667709350586,24.50666618347168,10659900.0,0.003404165468730236,-1.2857333947653662,2.4286765306952893,81.25005916649398,74.6070522589895,-0.33070769234892694,-0.782957548434716,-2.166204405100139,-3.637300779432813,34.91986227019716,0.29333305358886363,0.8289799176526351,0.6646670341491685,-0.21242701282454135,1.5417610811228784,0.22612001066231358,1.1032140576360234,-0.3533344268798828,77.34801040715016,5.058414518100761,0.43854702348685515,8,-0.29500007629394887,-1.6749992370605469,-2.865833282470703,-3.619999885559082,-0.12333297729492543,4,-0.004749631957296052,2.649109069919189,24.479999542236328,-1.2168571704331057,24.386667251586914,-1.6436689379390177,24.56666755676269,-0.004749631957296052
9530,2018-08-20,24.59000015258789,24.916667938232425,24.559999465942386,24.63333320617676,18277200.0,0.0010856279430895288,-5.903187699577786,-0.7646920228879792,80.1170288590132,75.23245418912315,-0.3047695595052531,-0.7568031635610311,-2.1660852649735602,-3.5975911547705195,35.393084402459905,0.35666847229003906,0.774195374556971,0.6331669807434075,-0.2661470388262863,1.5324810003131013,0.1835099709585606,1.0828239905282544,-0.3733329772949219,53.77356962790595,-19.819626720733247,0.4496570097848465,8,-0.2133331298828125,-1.593332290649414,-2.8924999237060547,-3.6466665267944336,0.04333305358887074,0,0.004608895799504742,-1.2857333947653662,24.56333351135254,2.649109069919189,24.479999542236328,-1.2168571704331057,24.386667251586914,0.004608895799504742
9531,2018-08-21,24.89666748046875,25.046667098999023,24.60000038146973,24.61333274841309,14810400.0,0.01247122106457521,-1.881725722794129,-6.538536027113252,83.97329838330664,76.40237544872367,-0.5606588421529644,-0.9676406571496479,-2.4441076902015055,-3.84287644043323,35.7631922877106,0.4566669464111328,0.7065199391573991,0.8475008964538588,-0.03889555338408357,1.7338973462918013,0.40430267153488586,1.2906991213728318,-0.5400001525878899,82.07178762353102,2.8577962375835995,0.4431982249189718,8,-0.4550008773803711,-1.8350000381469727,-3.197500705718994,-3.953333854675293,-0.15999984741210938,1,-0.009372081136141297,-5.903187699577786,24.59000015258789,-1.2857333947653662,24.56333351135254,2.649109069919189,24.479999542236328,-0.009372081136141297
9532,2018-08-22,24.57666778564453,24.89666748046875,24.56666755676269,24.78666687011719,9284400.0,-0.01285311357735952,-1.8695702652048583,-0.7411695804078334,70.37039653427672,76.60051676566398,-0.19944878070498007,-0.605712958462334,-2.092895568353036,-3.4575696359270296,36.03262548629625,0.32999992370605824,0.5998319143181945,0.4811677932739258,-0.41420701464844,1.3765426011962916,0.033480389312742886,0.9288551972351087,-0.08200050354003707,43.373571499153186,-34.1972150746992,0.4476874039611833,8,-0.13500118255615234,-1.0033340454101562,-2.882500648498535,-3.633334159851074,0.10666465759277344,2,-0.009222869680779122,-1.881725722794129,24.89666748046875,-5.903187699577786,24.59000015258789,-1.2857333947653662,24.56333351135254,-0.009222869680779122
9533,2018-08-23,24.649999618530273,24.84666633605957,24.57666778564453,24.63333320617676,13247400.0,0.0029837988422733996,-3.1539116145313693,-0.07936421435057212,70.59726603575191,77.13690046831968,-0.2008913098397862,-0.6310659125092428,-2.1268568065665825,-3.4697740852841115,35.85611602066862,0.26999855041503906,0.5682342421211217,0.5034996032714858,-0.3964202745819563,1.4034194811249279,0.05353966434476476,0.9534595421982068,0.39666748046875,38.02064706864077,-36.734910901318145,0.44995993892672087,8,-0.07833290100097656,-1.0083322525024414,-2.6358323097229004,-3.368332862854004,0.36000061035156605,3,0.0005409441987158647,-1.8695702652048583,24.57666778564453,-1.881725722794129,24.89666748046875,-5.903187699577786,24.59000015258789,0.0005409441987158647
9534,2018-08-24,24.88333320617676,25.003332138061523,24.65999984741211,24.67333221435547,12876000.0,0.00946586577109243,-1.9014111749582934,12.600251773864194,69.71610882720597,76.00193029584514,-0.3532775756038333,-0.7899107908050347,-2.314717675263097,-3.6386190476246973,36.431096638222826,0.35333251953125,0.5488418426693826,0.6638331413269078,-0.2258961284730141,1.5535624111268298,0.21896850642694687,1.1086977762268688,0.1539339065551708,66.43830784545852,-6.317584474111925,0.4448646348999618,8,-0.2550001144409215,-0.9299993515014684,-2.7958331108093297,-3.271666526794437,-0.1066665649414098,4,-0.018084424590985027,-3.1539116145313693,24.649999618530273,-1.8695702652048583,24.57666778564453,-1.881725722794129,24.89666748046875,-0.018084424590985027
9535,2018-08-27,25.166667938232425,25.20666694641113,24.95000076293945,25.003332138061523,10893000.0,0.011386526463638358,1.1095808805663079,0.7777858511730177,71.55558268229179,75.38362001164293,-0.5426591704359218,-0.9870756403213399,-2.556516728036673,-3.855854780780014,37.12643621877104,0.3233337402343679,0.5630205442494685,0.8603344917297413,-0.043831621416114075,1.7645006048755967,0.4082514351568136,1.312417548302669,-0.5900001525878942,93.75014901175516,22.054754858293236,0.4520830565729285,8,-0.4583349227905309,-1.1083345413208043,-3.0208344459533727,-3.4933347702026403,-0.1700000762939453,0,-0.0288742000314981,-1.9014111749582934,24.88333320617676,-3.1539116145313693,24.649999618530273,-1.8695702652048583,24.57666778564453,-0.0288742000314981
9536,2018-08-28,25.06999969482422,25.413333892822266,25.020000457763672,25.309999465942386,9406200.0,-0.00384112206055498,-1.3137380299230885,-1.4693641618497009,69.09868433977957,75.23341762621239,-0.4102243168340678,-0.8131735016647426,-2.412776887415241,-3.6863256410164844,37.95470539120161,0.39333343505859375,0.5868455485202375,0.6881662368774428,-0.2057158234569556,1.5820482972118413,0.2412252067102436,1.135107267044642,-0.4807319259643563,59.44870093737978,-9.899451964923571,0.44694103016719855,8,-0.25499916076660156,-0.8999996185302734,-2.835832118988037,-3.2266664505004883,-0.1800003051757777,1,-0.01741788966745017,1.1095808805663079,25.166667938232425,-1.9014111749582934,24.88333320617676,-3.1539116145313693,24.649999618530273,-0.01741788966745017
9537,2018-08-29,24.940000534057614,25.170000076293945,24.899999618530273,25.123332977294922,10176300.0,-0.005185447241686347,-1.0506290606462267,0.7638859086538115,68.90155556299257,73.95333115456803,-0.21621817741062088,-0.6038730107052395,-2.2224913834587383,-3.4838543794898413,38.91367168903079,0.2700004577636719,0.578455097538594,0.48816709518432333,-0.34537170361901204,1.3217058939876587,0.07139769578265742,0.9049364945859892,-0.3177701202392562,43.42625394958171,-24.781893884311543,0.41676939940166696,8,-0.029999732971187854,-0.7700004577636683,-2.6291670799255336,-2.810001373291012,-0.09000015258788352,2,-0.008152882784557502,-1.3137380299230885,25.06999969482422,1.1095808805663079,25.166667938232425,-1.9014111749582934,24.88333320617676,-0.008152882784557502
9538,2018-08-30,24.73666763305664,24.899999618530273,24.643333435058594,24.77666664123535,12687600.0,-0.008152882784557502,-1.2646942502040577,0.21817746751422293,62.2973218531678,71.84747145308735,0.030566289301422245,-0.33585015448410616,-1.9604217193360327,-3.2129668101541355,39.476487465492525,0.2966670989990199,0.5542418704340477,0.23283414840698313,-0.529021143725064,0.9946894405390303,-0.14809349765904045,0.6137617944730067,0.676666259765625,12.12131720922859,-53.83135392597464,0.38092764606602286,8,0.2499990463256836,-0.3750009536743164,-2.3958334922790527,-2.5766677856445312,0.1833324432373047,3,-0.002156118625617265,-1.0506290606462267,24.940000534057614,-1.3137380299230885,25.06999969482422,1.1095808805663079,25.166667938232425,-0.002156118625617265
9539,2018-08-31,24.71999931335449,24.833332061767575,24.60333251953125,24.626667022705078,14774100.0,-0.0006738304427018615,-2.28567730684863,-2.333365123265373,60.71920388497034,69.69215756708259,0.08023194879994477,-0.25618297522895617,-1.8751876243694987,-3.1268243133692515,39.986856999267275,0.22999954223632457,0.5541256028306449,0.16783246994018342,-0.511759463671094,0.8474244035514609,-0.1719634968654553,0.5076284367458221,0.6779345703125053,14.40328345978283,-48.81176097937151,0.33979596680563884,8,0.27000141143799183,-0.3583326339721644,-2.187498569488522,-2.3683328628540004,0.1500015258789098,4,0.011731428947519662,-1.2646942502040577,24.73666763305664,-1.0506290606462267,24.940000534057614,-1.3137380299230885,25.06999969482422,0.011731428947519662
9540,2018-09-04,24.946666717529297,24.959999084472656,24.676666259765625,24.71999931335449,17745900.0,0.009169393627464828,1.2368486436428523,2.42860646189701,58.3577414897268,66.84598457890705,-0.10115979176379852,-0.43450739364865143,-2.0370861953747266,-3.287848788225009,40.1110249938164,0.28333282470703125,0.5358733146272598,0.3496665000915513,-0.3084043486568895,1.007737348839992,0.02063107571732914,0.6787019244657735,0.4194831115722657,42.38686616086692,-16.881632482843422,0.32903542437422073,9,0.043334007263183594,-0.5583333969116211,-2.41416597366333,-2.5950002670288086,-1.760000228881836,1,-0.006814540724773055,-2.28567730684863,24.71999931335449,-1.2646942502040577,24.73666763305664,-1.0506290606462267,24.940000534057614,-0.006814540724773055
9541,2018-09-05,24.76666641235352,24.893333435058594,24.46999931335449,24.63999938964844,14277900.0,-0.00721540505647178,1.22806806203891,0.5588232819192265,58.3577414897268,65.5112451295126,0.06533081475707547,-0.2209424625984866,-1.7855511549694683,-3.039818205495269,39.75136743781766,0.47666740417480824,0.5032379263213755,0.1411662101745641,-0.49283472346456136,0.7751671438136896,-0.1758342566450004,0.4581666769941286,0.5689707243652293,42.380967951129136,-15.27638511705608,0.3170004668195631,9,0.17500019073485973,-0.3783330917358434,-1.9783325195312536,-2.2949991226196325,-1.8433341979980504,2,0.009286734264335017,1.2368486436428523,24.946666717529297,-2.28567730684863,24.71999931335449,-1.2646942502040577,24.73666763305664,0.009286734264335017
9542,2018-09-06,24.68666648864746,24.96999931335449,24.670000076293945,24.71999931335449,13761300.0,-0.0032301450011114063,-8.000114442664119,-0.2631531395873835,54.5722693947892,63.730689947183414,0.18168060795532526,-0.10649837292460163,-1.6345457918329558,-2.8959268852829396,39.43651821926325,0.2999992370605433,0.47324182217211685,0.035832977294923296,-0.5627147825036367,0.6343807370934833,-0.2634409026043585,0.3351068571942051,0.5970323786694323,43.33343505859446,-11.248610704708234,0.2992738798992802,9,0.25500011444091797,-0.29833316802978516,-1.8641657829284668,-2.2133331298828125,-1.2866668701171875,3,0.0082365474939472,1.22806806203891,24.76666641235352,1.2368486436428523,24.946666717529297,-2.28567730684863,24.71999931335449,0.0082365474939472
9543,2018-09-07,24.54333305358887,24.790000915527344,24.53000068664551,24.583332061767575,15774600.0,-0.005806107322124832,-6.800349060113454,1.1999885557334922,49.56895630369557,61.49211744457115,0.34452241342420464,0.07922621324862078,-1.4161101006575052,-2.6897384730273153,39.063893386976034,0.2600002288818324,0.3945027214385064,-0.131833744049068,-0.6646342828149052,0.4009667947167692,-0.3982340134319884,0.13456652533385238,0.6915438404902794,14.666748046876421,-35.50565567144861,0.26640026938291944,9,0.39833354949950817,-0.15499973297119496,-1.5649991035461461,-2.0699996948242223,-0.9233322143554723,4,0.012494934050369944,-8.000114442664119,24.68666648864746,1.22806806203891,24.76666641235352,1.2368486436428523,24.946666717529297,0.012494934050369944
9544,2018-09-10,24.773332595825195,24.926666259765625,24.54999923706055,24.69333267211914,15406500.0,0.009371161681020812,-1.0545466840755722,-2.000047684898548,53.632738830874814,59.50069034996927,0.10871042176157886,-0.10551500391293445,-1.5647445854300521,-2.878538858606017,39.39129753646768,0.38333320617675426,0.3730003808509892,0.06599912643432759,-0.4019522527825572,0.5339505056512124,-0.1679765631741148,0.29997481604277,0.4156516434104738,60.666656494141336,10.497452090643861,0.23397568960844292,9,0.1683340072631836,-0.3249988555908203,-1.782498836517334,-2.299999237060547,-0.7066650390625036,0,0.005920377482578454,-6.800349060113454,24.54333305358887,-8.000114442664119,24.68666648864746,1.22806806203891,24.76666641235352,0.005920377482578454
9545,2018-09-11,24.703332901000977,24.899999618530273,24.553333282470703,24.76000022888184,15547800.0,-0.0028256067105002503,1.05940739901422,-0.7083422740386206,45.77257140664609,56.90890002406555,0.11854002970194699,0.00407288238766057,-1.414557405227427,-2.768286840810106,39.58378209254895,0.3466663360595703,0.34361925519836944,-0.02900056838989329,-0.4325759770709219,0.3745748402911353,-0.23078827273040758,0.172787135950621,0.442512242681822,46.666717529297586,0.51095868375306,0.2017877043405142,9,0.11666679382324219,-0.11333274841308594,-1.7083325386047363,-2.229999542236328,-1.1333332061767578,1,0.006746779428522753,-1.0545466840755722,24.773332595825195,-6.800349060113454,24.54333305358887,-8.000114442664119,24.68666648864746,0.006746779428522753
9546,2018-09-12,24.71333312988281,24.916667938232425,24.63999938964844,24.71999931335449,10587000.0,0.00040481294252514566,-2.608712418057082,0.11763715920564728,53.456960237141246,55.192833876748736,0.05881067517640304,0.005927769875707867,-1.3477587154135122,-2.7314471775760616,39.313286718812336,0.2766685485839844,0.2997347768743275,-0.026333618164066763,-0.4224961455810856,0.3698289092529521,-0.2244148818725762,0.17174764554444266,0.3919612639802921,41.666594418385955,-4.641111881174723,0.19808126370850926,9,0.0066661834716796875,-0.08833312988280895,-1.6424999237060511,-2.2066669464111293,-1.8299999237060476,2,-0.0617750197114989,1.05940739901422,24.703332901000977,-1.0545466840755722,24.773332595825195,-6.800349060113454,24.54333305358887,-0.0617750197114989
9547,2018-09-13,24.393333435058594,24.70666694641113,24.296667098999023,24.666667938232425,15527400.0,-0.012948463614455896,1.320759198479902,41.00314735336248,44.2279068929516,53.18512110339139,0.3275568864178453,0.34409438288016503,-0.9486892308957167,-2.3675895663777453,38.818345275364265,0.4166660308837855,0.21391590698164364,-0.34666662216186594,-0.7415879203571514,0.048254676033419486,-0.5441272712595087,-0.14920597306422323,0.6738432539739918,15.343883306438672,-30.689694237979467,0.19746064909764313,9,0.23999977111816406,0.23166656494140625,-1.1449999809265137,-1.7883329391479492,-1.7466659545898438,3,-0.06026241655805886,-2.608712418057082,24.71333312988281,1.05940739901422,24.703332901000977,-1.0545466840755722,24.773332595825195,-0.06026241655805886
9548,2018-09-14,24.49333381652832,24.709999084472656,24.31999969482422,24.426666259765625,12329700.0,0.0040994963536227225,-1.7857030946655676,-0.24390465158471764,40.669888771669704,50.95741942413576,0.21166894133190794,0.2583920888804627,-0.9723080107716768,-2.4165845415910425,38.22414745055854,0.3899993896484375,0.13635169226201782,-0.24733295440673686,-0.6404469802542856,0.14578107144081187,-0.443889967330513,-0.05077594148296072,0.5122021053015793,31.216980875020056,-11.730098165329295,0.19655701292377478,9,0.1399993896484375,0.1316661834716797,-1.2450003623962402,-1.8883333206176758,-1.7233333587646484,4,-0.04463803115524667,1.320759198479902,24.393333435058594,-2.608712418057082,24.71333312988281,1.05940739901422,24.703332901000977,-0.04463803115524667
9549,2018-09-17,24.446666717529297,24.6200008392334,24.39666748046875,24.54333305358887,13281300.0,-0.0019052979618288113,-1.2712081389597416,-1.4499756816296703,30.575538087563487,47.8705079350065,0.24081015554033414,0.31185987555484473,-0.8551042408827598,-2.3229235190016766,37.377852537473544,0.22333335876464844,0.06230403255162997,-0.2881667137145989,-0.6955633048354457,0.11922987740624791,-0.4918650092750205,-0.08446841815417727,0.5021596984741343,24.193454111407327,-11.818146969035588,0.2036982955604226,9,0.18666648864746094,0.17833328247070312,-1.184999942779541,-1.8416662216186523,-2.1733341217041016,0,-0.03381507539852635,-1.7857030946655676,24.49333381652832,1.320759198479902,24.393333435058594,-2.608712418057082,24.71333312988281,-0.03381507539852635
9550,2018-09-18,24.703332901000977,24.88333320617676,24.520000457763672,24.65333366394043,15438000.0,0.01049902575419992,-1.2947405194429946,-0.5172352558157699,40.894040833030935,45.93009675092918,-0.06034920573164726,0.06758474202249332,-1.0529159171851603,-2.5266343987728703,36.39834052995107,0.4366664886474645,0.023283194254243966,-0.03716716766357564,-0.4391989301889261,0.3648645948617748,-0.23818304892625264,0.16384871359910136,0.19332076964210287,65.5911696030563,31.199836532181465,0.20101588126267605,9,-0.06999969482421875,0.051667213439941406,-1.4416661262512207,-2.098332405090332,-2.733333587646488,1,-0.025772447255993036,-1.2712081389597416,24.446666717529297,-1.7857030946655676,24.49333381652832,1.320759198479902,24.393333435058594,-0.025772447255993036
9551,2018-09-19,24.663333892822266,24.89666748046875,24.6299991607666,24.75666618347168,16577700.0,-0.0016191745599271057,-2.333317438935711,-1.866674296177615,42.80762925917888,44.622914513639145,-0.04084461772558967,0.09402752994137131,-0.9484780040077894,-2.4389103089627184,35.19113392138591,0.26666831970214844,-0.011662069880770787,-0.06549949645996023,-0.46195336605487114,0.3309543731349507,-0.26372643125741746,0.132727438337497,-0.3666667938232422,61.111093450486855,26.71164113549461,0.1982269347974557,9,-0.051667213439941406,0.1483325958251953,-1.3766674995422363,-2.0333337783813477,-2.533334732055664,2,-0.04433034896049626,-1.2947405194429946,24.703332901000977,-1.2712081389597416,24.446666717529297,-1.7857030946655676,24.49333381652832,-0.04433034896049626
9552,2018-09-20,24.35000038146973,24.84333229064941,24.30666732788086,24.75,15951000.0,-0.012704426445920403,-1.2054767139716025,4.285758077371061,40.49179543606185,43.61434108390207,0.24553080446323605,0.41055855133859254,-0.559692934380827,-2.0744523233709735,33.645755920538726,0.5366649627685511,-0.06599692518746991,-0.3674996376037569,-0.7940835238878208,0.05908424868030693,-0.5807915807457888,-0.154207694461725,0.5466670989990199,7.34458345456369,-28.638884308509354,0.2132919431420327,9,0.2616662979125941,0.4616661071777308,-0.9100003242492711,-1.5666666030883825,-2.3766670227050817,3,-0.06023273726143752,-2.333317438935711,24.663333892822266,-1.2947405194429946,24.703332901000977,-1.2712081389597416,24.446666717529297,-0.06023273726143752
9553,2018-09-21,24.663333892822266,24.709999084472656,24.229999542236328,24.25,54875100.0,0.012867905808781055,-1.1176381490924696,-1.0333357175214073,48.78400381142304,43.07559274840743,-0.05474780137702595,0.10358614628253449,-0.7909813094355975,-2.336768617057885,31.930653122490604,0.4799995422363281,-0.10296035114139102,-0.05483283996581889,-0.48101401769556773,0.37134833776392995,-0.2679234288306951,0.1582577488990573,0.23333358764648438,65.00002861017492,25.200931552198647,0.21309058886487467,9,-0.09000015258789062,0.15166664123535156,-1.193333625793457,-1.880000114440918,-2.7666664123535156,4,-0.08176779429404002,-1.2054767139716025,24.35000038146973,-2.333317438935711,24.663333892822266,-1.2947405194429946,24.703332901000977,-0.08176779429404002
9554,2018-09-24,24.433332443237305,24.64666748046875,24.35333251953125,24.52666664123535,14310300.0,-0.009325643101798953,-1.3157958138834513,-0.22580823788912166,38.99998283386687,42.32308290698751,0.1362844702084729,0.31425828610649376,-0.48023815410320836,-2.0540679235310435,29.880316827979808,0.3100013732910156,-0.13101204722312332,-0.2623342514038072,-0.6991817995274445,0.17451329671983018,-0.48075802546562585,-0.043910477341988496,0.43666831970215014,30.49987697624783,-8.601265391977481,0.21842377406181784,9,0.1400012969970703,0.3883342742919922,-0.8924989700317383,-1.649998664855957,-1.4966659545898438,0,-0.06807634567809484,-1.1176381490924696,24.663333892822266,-1.2054767139716025,24.35000038146973,-2.333317438935711,24.663333892822266,-0.06807634567809484
9555,2018-09-25,24.440000534057614,24.559999465942386,24.32999992370605,24.51333236694336,11865000.0,0.00027290959331072173,1.7600050354195669,0.78569093064131,42.43829599730829,41.098786880339404,0.09871542580093973,0.26388848192761216,-0.39679266383282297,-2.005919496889387,27.39806417950569,0.22999954223633523,-0.1353037994071613,-0.21933279037476083,-0.6096338064127096,0.17096822566318792,-0.41448329839373343,-0.02418228235578823,0.4044001800537167,31.500088691541727,-6.889324206422096,0.19515050801897374,9,0.12333297729492543,0.38166618347168324,-0.8616666793823207,-1.636666297912594,-1.486667633056637,1,-0.08865253236034609,-1.3157958138834513,24.433332443237305,-1.1176381490924696,24.663333892822266,-1.2054767139716025,24.35000038146973,-0.08865253236034609
9556,2018-09-26,24.63333320617676,24.82999992370605,24.483333587646484,24.49333381652832,12198000.0,0.00791050195967613,-3.333333333333289,-1.9091216479828934,48.82698119444717,41.60979513606114,-0.1197518099319872,0.03811887981229134,-0.5006355201513557,-2.1474386158697207,24.791793460594047,0.3899993896484375,-0.1660909940104105,-0.004166793823237924,-0.34323236800720025,0.3348987803607244,-0.1736995809152191,0.16536599326874324,-0.40333366394043324,65.76098618311282,26.84043334780933,0.16953278709198139,9,-0.0699996948242223,0.1883335113525355,-0.946665763854984,-1.7216653823852575,-1.4366664886474645,2,-0.108119103108403,1.7600050354195669,24.440000534057614,-1.3157958138834513,24.433332443237305,-1.1176381490924696,24.663333892822266,-0.108119103108403
9557,2018-09-27,24.73666763305664,24.96333312988281,24.42333221435547,24.74333381652832,8327400.0,0.004194902330715289,1.417924596786269,-0.04761580381471269,54.3283819180108,43.12740548565459,-0.18915420673544858,-0.0856195500943322,-0.5604359448472387,-2.200653470433405,22.66979949387185,0.5400009155273402,-0.16740230160804614,0.10933427810669016,-0.20265303101232135,0.4213215872257017,-0.04665937645281559,0.2653279326661959,-0.49466808319091626,69.09107933353827,25.983003549437093,0.15599365455950515,9,-0.1400012969970703,0.08499908447265625,-0.9850006103515625,-1.760000228881836,-1.6766681671142543,3,-0.10537670275387612,-3.333333333333289,24.63333320617676,1.7600050354195669,24.440000534057614,-1.3157958138834513,24.433332443237305,-0.10537670275387612
9558,2018-09-28,24.683332443237305,24.803333282470703,24.58666610717773,24.666667938232425,9373200.0,-0.002156118625617265,-1.4528151147097932,-2.499856938483015,47.81199456916889,45.04256731694407,-0.1184943719135454,-0.03845666618045129,-0.4649008070501992,-2.0973725810552857,21.426098548603385,0.2166671752929723,-0.19241241282416865,0.058665847778321734,-0.2502834978875548,0.36761519344419824,-0.0958088250546183,0.21314052061126176,-0.41247955017089666,55.789356390171896,14.286723387280027,0.15447467283293886,9,-0.08666610717773438,0.1383342742919922,-0.6758322715759277,-1.7066650390625,-1.6533317565917933,4,-0.10979064883984646,1.417924596786269,24.73666763305664,-3.333333333333289,24.63333320617676,1.7600050354195669,24.440000534057614,-0.10979064883984646
9559,2018-10-01,25.01000022888184,25.1200008392334,24.78333282470703,24.79333305358887,12462900.0,0.013234346958448606,-1.845070195515783,13.001716836445487,56.628239461238714,46.79081160896716,-0.39878647583135773,-0.3607818148116628,-0.7480339520969075,-2.3806296460543663,20.540709370081316,0.43666839599609375,-0.16043233397785173,0.3708335876464872,0.018824400629654292,0.7228427746633201,0.19482899413807075,0.5468381811549037,-0.711448126342777,86.07588824398633,43.35821808196839,0.1760045935084172,10,-0.3350000381469762,-0.18833351135254262,-0.903333187103275,-2.033332824707035,-1.5533332824707102,0,-0.1244835153906867,-1.4528151147097932,24.683332443237305,1.417924596786269,24.73666763305664,-3.333333333333289,24.63333320617676,-0.1244835153906867
9560,2018-10-02,24.77666664123535,25.03000068664551,24.70666694641113,25.02666664123535,14474100.0,-0.009329611575814023,1.519469710480932,-1.153843445191732,51.248358017274434,47.72867035986667,-0.17204937712637758,-0.14844823825043463,-0.4817911652038802,-2.107781978567438,19.27250111376671,0.3233337402343821,-0.13042943957744058,0.1460000038146987,-0.18214620030375883,0.4741462079331562,-0.01807309824453185,0.3100731058739292,-0.42882761449462947,50.71771775882603,7.542112063258067,0.1640731020592289,10,-0.10166645050048828,0.04500007629394531,-0.48583316802978516,-1.7999992370605469,-0.6733341217041016,1,-0.07426342611905723,-1.845070195515783,25.01000022888184,-1.4528151147097932,24.683332443237305,1.417924596786269,24.73666763305664,-0.07426342611905723
9561,2018-10-03,24.99666786193848,25.21999931335449,24.809999465942386,24.8799991607666,12137100.0,0.008879371220056775,-2.194786279055975,-0.4666748046875142,62.38028553782767,50.16072481561843,-0.37972704799657464,-0.36926736307158947,-0.6535052750977464,-2.2880789493417986,18.85216309840857,0.4433326721191371,-0.06776699085513727,0.35450115203857635,-0.008032504560471665,0.7170348086376244,0.17323432373905234,0.5357679803381004,-0.6024991264481976,71.9667786335578,24.226742865158094,0.1812668282995249,10,-0.27166843414306996,-0.17500114440918324,-0.6133346557617223,-1.9400005340576207,-1.106668472290039,2,-0.0817442937684032,1.519469710480932,24.77666664123535,-1.845070195515783,25.01000022888184,-1.4528151147097932,24.683332443237305,-0.0817442937684032
9562,2018-10-04,24.88999938964844,25.126667022705078,24.58666610717773,25.01000022888184,13570200.0,-0.004267307661932729,2.056599495813824,-1.028560685325629,58.117274192730044,51.19775485798588,-0.21054542643095786,-0.2599103873157027,-0.51813637830125,-2.1409121581036246,17.958899313266546,0.5400009155273473,-0.04595430281106161,0.23766603469848846,-0.14116018325844948,0.6164922526554264,0.048252925720017714,0.4270791436769592,-0.42976420792902204,47.89473842716097,-1.8554052390251456,0.1894131089784693,10,-0.11499977111817117,-0.1649999618530309,-0.3974990844726598,-1.7299985885620153,-1.336666107177738,3,-0.06803265221546728,-2.194786279055975,24.99666786193848,1.519469710480932,24.77666664123535,-1.845070195515783,25.01000022888184,-0.06803265221546728
9563,2018-10-05,24.85000038146973,25.21666717529297,24.663333892822266,25.21666717529297,13015200.0,-0.0016070313041207651,2.0181804940724826,3.055535245966751,58.27631526419573,53.339569572466864,-0.15788666431022946,-0.20633768558315424,-0.44866522382601204,-2.0586927905610644,17.596945326456797,0.5533332824707031,-0.026591974819602626,0.18233366012573526,-0.20269077830075943,0.56735809855223,-0.010178559087513861,0.3748458793389844,-0.32898406921950496,41.57910428882596,-10.932709978015666,0.19251221921324754,10,-0.07500076293946023,-0.12500095367431996,-0.30999994277954457,-1.6899995803833043,-1.6366672515869212,4,-0.07203222889534122,2.056599495813824,24.88999938964844,-2.194786279055975,24.99666786193848,1.519469710480932,24.77666664123535,-0.07203222889534122
9564,2018-10-08,24.920000076293945,25.003332138061523,24.459999084472656,24.81999969482422,11721600.0,0.0028168890844932903,3.075030935061405,-0.27272821851965784,54.814809791362194,54.714737771806185,-0.1694077675111707,-0.2790953999409638,-0.48110920525984113,-2.089202418282987,16.67113230154419,0.5433330535888672,0.02782597475230375,0.2449999809265151,-0.15383764963743118,0.6438376114904614,0.045581165644541954,0.44441879620848823,0.2999992370605433,60.5264280641173,9.269645211709296,0.19941881528197267,10,-0.09833431243896484,-0.19500064849853516,-0.2458333969116211,-1.7599992752075195,-1.4933338165283203,0,-0.0758426719045785,2.0181804940724826,24.85000038146973,2.056599495813824,24.88999938964844,-2.194786279055975,24.99666786193848,-0.0758426719045785
9565,2018-10-09,24.8700008392334,25.11333274841309,24.84666633605957,25.03333282470703,17420400.0,-0.0020063899240558847,-1.5396681229053661,-1.6333136241393122,54.572261677195016,55.35310226988928,-0.05810930739287201,-0.22764087099964314,-0.3935758982433981,-2.0008803169633183,15.795177997430015,0.2666664123535192,0.04026783247326904,0.18666734695434428,-0.22151812328200293,0.5948528171906915,-0.017425388163829325,0.3907600820725179,0.3466663360595703,53.947583063753356,3.7746582515838725,0.20409273511817344,10,-0.04833507537841797,-0.14500141143798828,-0.1941671371459961,-1.7100000381469727,-1.3700008392333984,1,-0.05682886389745023,3.075030935061405,24.920000076293945,2.0181804940724826,24.85000038146973,2.056599495813824,24.88999938964844,-0.05682886389745023
9566,2018-10-10,23.18666648864746,24.8700008392334,23.18000030517578,24.85000038146973,32506200.0,-0.0676853354958642,-1.0159056988405744,10.183760933285088,33.97615557201928,53.091743787001334,1.5627775971627464,1.4076247850135246,1.3043149985989686,-0.2898999186395237,15.20582818462293,1.6900005340576172,0.05777683595243133,-1.420333671569825,-2.203579231755139,-0.6370881113845108,-1.811956451662482,-1.0287108914771679,2.014867324829101,0.3273084847349691,-52.98025125902332,0.3916227800926569,10,1.0133333206176758,1.0133333206176758,1.5025005340576172,-0.026665687561035156,0.8866672515869105,2,0.039534187949466615,-1.5396681229053661,24.8700008392334,3.075030935061405,24.920000076293945,2.0181804940724826,24.85000038146973,0.039534187949466615
9567,2018-10-11,22.92333221435547,23.523332595825195,22.86666679382324,23.14666748046875,34414200.0,-0.011357142451715707,-2.900991445243834,0.13426965390234197,25.698364799174882,50.63467381255756,1.723035556411073,1.6392276620967436,1.5800906880136054,-0.0015008103097393644,15.976575794957961,0.6566658020019567,0.05510984596014268,-1.6101678848266587,-2.6954802326788077,-0.5248555369745098,-2.152824058752735,-1.0675117109005825,2.197340258789062,2.4112940993137455,-47.37587147201728,0.5426561739260746,10,1.1200008392333949,1.1200008392333949,1.7416677474975586,0.23666858673095703,1.2800006866455078,3,0.042169574922777064,-1.0159056988405744,23.18666648864746,-1.5396681229053661,24.8700008392334,3.075030935061405,24.920000076293945,0.042169574922777064
9568,2018-10-12,23.399999618530273,23.78333282470703,23.25666618347168,23.540000915527344,23340000.0,0.020793984038511626,-1.46874119903262,0.6268660540429748,36.49829535259288,48.398013356041346,1.1680123564185827,1.1346233577700175,1.1166095511084748,-0.4472030584117661,16.553905189314545,0.8600006103515625,0.02920839589875257,-1.0788337707519524,-2.276944543668769,0.11927700216486414,-1.677889157210359,-0.4797783842935459,1.585432513854979,23.738857288394684,-27.31120983151328,0.5990553864584081,10,0.6433334350585902,0.6433334350585902,1.265000343322754,-0.23999881744384766,0.6266670227050781,4,0.006552720788038258,-2.900991445243834,22.92333221435547,-1.0159056988405744,23.18666648864746,-1.5396681229053661,24.8700008392334,0.006552720788038258
9569,2018-10-15,23.6200008392334,23.73666763305664,23.31333351135254,23.35666656494141,16469100.0,0.009401761721778312,-1.4190494874687332,-1.8809416765438909,39.851510390306984,47.13169695304496,0.8159057239109018,0.8954238142237401,0.9107961279908423,-0.6350712220676336,17.162434181526926,0.42333412170410156,-0.019119102834153523,-0.8174992561340346,-2.0758080288324585,0.44080951656438927,-1.4466536424832483,-0.1883448697848209,1.2383053728381341,33.53119959249517,-19.165967337571573,0.6291543863492122,10,0.4233322143554652,0.4233322143554652,1.044999122619629,-0.46000003814697266,-0.546667098999027,0,-0.017217091232067383,-1.46874119903262,23.399999618530273,-2.900991445243834,22.92333221435547,-1.0159056988405744,23.18666648864746,-0.017217091232067383
9570,2018-10-16,24.06666755676269,24.149999618530273,23.58666610717773,23.71666717529297,27233400.0,0.018910529282766486,1.180654973955367,1.329110623411056,43.40064719398219,45.02284824817324,0.2882464799849309,0.42015573603027434,0.4742361054510127,-1.051365039182624,16.77224525029909,0.5633335113525426,-0.03944955372726966,-0.3389992713928258,-1.6011988676279039,0.9232003248422522,-0.9700990695103648,0.2921005267247132,0.6721402902139424,59.90018318157053,8.48968989413791,0.6310997981175387,10,-0.02500057220458629,-0.023334503173828125,0.6283326148986852,-0.906666755676266,-0.6633338928222621,1,-0.02659285069225248,-1.4190494874687332,23.6200008392334,-1.46874119903262,23.399999618530273,-2.900991445243834,22.92333221435547,-0.02659285069225248
9571,2018-10-17,23.56999969482422,24.35000038146973,23.28333282470703,24.333332061767575,32293500.0,-0.02063716801534954,1.6778186380134115,-2.1809472427943293,37.553354105213806,42.73796823844922,0.6272179224488035,0.8756067833625991,0.9707194619234869,-0.5282345999572406,16.49464808873593,1.0666675567626989,-0.1271695491026641,-0.7810004234313972,-2.090048322244364,0.5280474753815696,-1.4355243728378824,-0.12647647402491202,1.0564796889632113,47.41569306179553,-1.6856904078260655,0.6545239494064835,10,0.4716672897338867,0.4733333587646449,1.135000228881836,-0.40999889373779297,-0.30999946594237926,2,-0.00296986405305677,1.180654973955367,24.06666755676269,-1.4190494874687332,23.6200008392334,-1.46874119903262,23.399999618530273,-0.00296986405305677
9572,2018-10-18,22.88333320617676,23.51666641235352,22.81999969482422,23.459999084472656,32648100.0,-0.0291330715968674,1.019322255977035,0.7554584389039634,33.08273722795225,39.93868178997772,1.116741873343571,1.5249451354695331,1.649755806896831,0.1836184581165945,17.576864710530472,0.75,-0.2087163870067208,-1.3943335533142047,-2.858726363843715,0.07005925721530559,-2.12652995857896,-0.6621371480494496,1.6375574222128186,4.139443328708549,-42.29357188740565,0.7321964052647544,10,1.083333015441891,1.136666297912594,1.7891664505004847,0.3616676330566371,0.5900001525878871,3,0.05200293695572289,1.6778186380134115,23.56999969482422,1.180654973955367,24.06666755676269,-1.4190494874687332,23.6200008392334,0.05200293695572289
9573,2018-10-19,22.64666748046875,23.09333229064941,22.61333274841309,22.916667938232425,29725200.0,-0.010342275033784376,-1.8514548585932014,0.4682095263925684,27.406019411173205,36.89326063662339,1.1264556334626867,1.6893970077846703,1.879859994278064,0.436792498949103,19.05608859515558,0.479999542236321,-0.35861752923694823,-1.5301659584045417,-3.1520032713745394,0.09167135456545594,-2.341084614889539,-0.7192473019195447,1.7381518732356014,1.9194652690675968,-37.86733046133835,0.8109186564849982,10,1.2166652679443395,1.269998550415039,1.982499122619629,0.5983333587646484,0.8233318328857386,4,0.06873706349398856,1.019322255977035,22.88333320617676,1.6778186380134115,23.56999969482422,1.180654973955367,24.06666755676269,0.06873706349398856
9574,2018-10-22,22.770000457763672,22.979999542236328,22.453332901000977,22.58666610717773,20345100.0,0.005445965831453403,-1.3407366591785699,-0.6790149620650235,30.403668364528244,34.207861379660415,0.7443490189232413,1.5126146287524733,1.748899268079171,0.3361217655607902,20.684109593388598,0.5266666412353516,-0.5000560883475345,-1.3236663818359382,-3.0568864403929865,0.4095536767211101,-2.1902764111144606,-0.45705635255741583,1.4376702354115523,16.695997586484282,-20.811370389515332,0.8666100292785238,10,0.8916664123535156,1.0666656494140625,1.859166145324707,0.47500038146972656,1.4799995422363281,0,0.05518955459850261,-1.8514548585932014,22.64666748046875,1.019322255977035,22.88333320617676,1.6778186380134115,23.56999969482422,0.05518955459850261
9575,2018-10-23,22.273332595825195,22.440000534057614,21.913333892822266,22.32333374023437,23575500.0,-0.021812378214912664,2.717628526614182,-0.2727320016645613,24.768379273417352,33.184775124260206,0.9319482164295856,1.938000748367763,2.2296466621742965,0.8485891460729746,22.69080154201479,0.8566665649414062,-0.6673298120630733,-1.712000846862793,-3.6164661342992233,0.19246444057363732,-2.664233490581008,-0.7597682031445778,1.7238175622891205,14.774229656794615,-17.615233119250902,0.9522326437182148,10,0.8583345413208008,1.2933340072631836,2.3558340072631836,0.9716682434082031,1.6499996185302734,1,0.0359174425725195,-1.3407366591785699,22.770000457763672,-1.8514548585932014,22.64666748046875,1.019322255977035,22.88333320617676,0.0359174425725195
9576,2018-10-24,21.96999931335449,22.56999969482422,21.94333267211914,22.28333282470703,23813100.0,-0.013618675210173126,-2.418182574815724,6.266526797635458,23.897509274449618,32.98468006595739,1.1673020036153012,2.1413619348454063,2.5014933180334857,1.170110265891342,23.88461398547248,0.6266670227050781,-0.8550582787396017,-1.8821674346923878,-3.9603849774125273,0.1960501080277517,-2.9212762060524575,-0.843058663332318,1.735416567618941,3.5342276066844556,-25.782961899262876,1.0391087713600689,10,1.1616678237915075,1.5966672897338903,2.7241673469543493,1.2750015258789098,2.2399997711181676,2,0.06524052778256961,2.717628526614182,22.273332595825195,-1.3407366591785699,22.770000457763672,-1.8514548585932014,22.64666748046875,0.06524052778256961
9577,2018-10-25,22.1299991607666,22.49333381652832,21.920000076293945,22.049999237060547,21255300.0,0.007282651452558575,-2.3725688191768066,-0.2553187603864176,26.19603703503394,31.839984697339734,0.9866948906872715,1.872044862528334,2.3170197058196997,1.0294132936511105,24.791927972977053,0.573333740234375,-1.0561157845182834,-1.591834163665773,-3.7614316083790555,0.5777632810475097,-2.6766328860224142,-0.5070354413091316,1.3245252418656648,18.361488315857418,-9.016154986602121,1.0847987223566409,10,1.0016679763793945,1.4366674423217773,2.581667423248291,1.1150016784667969,2.25333404541016,3,0.05106195711559591,-2.418182574815724,21.96999931335449,2.717628526614182,22.273332595825195,-1.3407366591785699,22.770000457763672,0.05106195711559591
9578,2018-10-26,21.97333335876465,22.170000076293945,21.21666717529297,21.34666633605957,18998400.0,-0.007079340621020003,-1.1503781718681432,7.833345254273657,24.59771407675167,30.145118440278026,1.0277888887000515,1.9133742283279815,2.4438778376775865,1.2012606116180393,25.999819069475567,0.9533329010009766,-1.0629741903801317,-1.6130000114440932,-3.8666307155625397,0.6406306926743532,-2.7398153635033182,-0.4861846593848682,1.2654243724942162,42.9111492340675,18.911718591342364,1.1268153520592237,10,0.8100004196166992,1.244999885559082,2.738333225250244,1.27166748046875,1.5599994659423828,4,0.06826456302778872,-2.3725688191768066,22.1299991607666,-2.418182574815724,21.96999931335449,2.717628526614182,22.273332595825195,0.06826456302778872
9579,2018-10-29,21.89666748046875,22.49666786193848,21.546667098999023,22.31999969482422,23476200.0,-0.003489041787340774,1.4463479683102436,-0.6755297454908478,24.485138892116908,28.04339529562633,0.9323374940605333,1.8391311350940782,2.4865440981172426,1.2905809017547512,26.2097067775011,0.9500007629394567,-1.0183084254055714,-1.5339992523193366,-3.803617600455862,0.7356190958171887,-2.6688084263875993,-0.399190078251074,1.0185557618355716,50.24635818337618,28.794445624874918,1.134809174068263,10,0.8866662979125977,1.3216657638549805,2.797499656677246,1.3483333587646484,1.3766651153564453,0,0.07185256999902423,-1.1503781718681432,21.97333335876465,-2.3725688191768066,22.1299991607666,-2.418182574815724,21.96999931335449,0.07185256999902423
9580,2018-10-30,22.93666648864746,22.99333381652832,21.976667404174805,21.99333381652832,24470100.0,0.04749576660952459,-1.081913235713421,-2.228350784868528,47.58842491058156,29.158403162889417,-0.31827933618602344,0.6895706702709639,1.423069675877187,0.2623867954919774,26.37089087423144,1.0966663360595703,-1.0300229257702682,-0.4020002365112312,-2.589576921677054,1.7855764486545915,-1.4957885790941425,0.6917881060716802,-1.7199993133544922,96.8104693043903,69.68383469182118,1.0937883425829116,10,-0.5699996948242188,0.28166675567626953,1.760833740234375,0.3083343505859375,-0.26000022888183594,1,0.05725912751979778,1.4463479683102436,21.89666748046875,-1.1503781718681432,21.97333335876465,-2.3725688191768066,22.1299991607666,0.05725912751979778
9581,2018-10-31,22.953332901000977,23.32666778564453,22.940000534057614,23.22333335876465,23142600.0,0.000726627487990239,-1.6067584770280832,-0.2862197671550291,50.30385571634725,31.071860772711084,-0.4823424735353825,0.5396414582173001,1.3727511853262655,0.2566243495871987,25.87790754253253,0.3900012969970703,-1.0763329317787935,-0.28316707611083913,-2.3311102973315165,1.7647761451098383,-1.3071386867211778,0.7408045344994996,-1.7011323928833022,82.30640868955244,49.9031754088158,1.0239716106103383,10,-0.6816654205322266,0.2650003433227539,1.7391672134399414,0.2916679382324219,-0.18666648864745738,2,0.042259628156754214,-1.081913235713421,22.93666648864746,1.4463479683102436,21.89666748046875,-1.1503781718681432,21.97333335876465,0.042259628156754214
9582,2018-11-01,23.196666717529297,23.29999923706055,22.95666694641113,23.04333305358887,17722500.0,0.010601241117263127,-1.1020395055673282,-0.5679014962064888,47.83841687075029,33.342127157108536,-0.7560640126627618,0.1717485209355445,1.1082151427689908,0.02854102944479564,26.20944967294315,0.34666633605957387,-1.1754940733886698,0.04483337402343679,-1.8495348407130976,1.9392015887599712,-0.9023507333448286,0.9920174813917022,-1.8614875183105468,93.83881371988922,57.84702871355688,0.9471841073682669,11,-0.9249992370605469,0.021666526794433594,1.495833396911621,0.04833412170410156,-0.5,3,0.04368439566265803,-1.6067584770280832,22.953332901000977,-1.081913235713421,22.93666648864746,1.4463479683102436,21.89666748046875,0.04368439566265803
9583,2018-11-02,23.059999465942386,23.49666786193848,22.86000061035156,23.35000038146973,15764100.0,-0.0058916763020797625,1.1828496318288477,-1.8913062407483863,43.93937767575894,34.84609485835639,-0.6197758218396245,0.17648607928220628,1.2192908731094114,0.18311877193756843,26.208850328963106,0.6366672515869212,-1.213331582760496,-0.0023338317871051117,-1.7197648349292898,1.7150971713550796,-0.8610493333581957,0.8563816697839854,-1.6451607232666063,77.60675768465578,39.59751089072054,0.8587155015710914,11,-0.7033319473266637,0.1583337783813441,1.6491670608520472,0.18500137329101207,-0.10000038146973012,4,0.057386546872597366,-1.1020395055673282,23.196666717529297,-1.6067584770280832,22.953332901000977,-1.081913235713421,22.93666648864746,0.057386546872597366
9584,2018-11-05,23.03000068664551,23.38333320617676,23.02666664123535,23.24666786193848,16389300.0,-0.0013009011271305493,-2.1940012981244816,0.7471258319960011,37.6685077658326,36.27944246862475,-0.6135375007567845,0.060745322179489136,1.215299711205148,0.23231280222287154,26.9335678985945,0.3566665649414098,-1.164574487587526,0.06216735839844034,-1.4162363748678963,1.540571091664777,-0.6770345082347298,0.8013692250316105,-1.4902521968139695,69.29822139793562,32.65112870966148,0.7392018666331689,11,-0.6733331680297887,0.1883325576782191,1.6791658401489222,0.7266664505004847,-0.08333396911621449,0,0.02185549817866006,1.1828496318288477,23.059999465942386,-1.1020395055673282,23.196666717529297,-1.6067584770280832,22.953332901000977,0.02185549817866006
9585,2018-11-06,23.45666694641113,23.49333381652832,23.023332595825195,23.040000915527344,13173000.0,0.018526541339316083,-1.0888819188661092,-1.923069474277247,48.629038026261405,39.02739010771495,-0.9551385079450725,-0.5030236245501136,0.7497664877615229,-0.176527311468611,27.335888165945043,0.470001220703125,-1.0497086890846,0.5595003128051736,-0.6459967477959907,1.764997373406338,-0.04324821749540675,1.162248843105754,-1.7995032942531708,93.71713945901146,56.01842829211084,0.6027485303005818,11,-1.0999994277954066,-0.2383337020873988,1.2916665077209508,0.36833381652832387,-1.5133342742919886,1,-0.007815873883735391,-2.1940012981244816,23.03000068664551,1.1828496318288477,23.059999465942386,-1.1020395055673282,23.196666717529297,-0.007815873883735391
9586,2018-11-07,24.10333251953125,24.166667938232425,23.583332061767575,23.726667404174805,16020900.0,0.027568519201704333,1.3178788372560046,0.9039976562464315,64.90228942683012,43.32808481791452,-1.4163067257747173,-1.135722831283509,0.07406329203075046,-0.7985513435553884,26.56283161310341,0.7100009918212962,-0.9444694663739455,1.160332584381102,-0.1561077652782039,2.476772934040408,0.5021124095514509,1.8185527592107533,-2.3357986147864587,95.15290408279421,51.011155256592225,0.6582201748296523,11,-1.4116649627685547,-0.8849992752075195,0.6450009346008301,0.03333473205566406,-2.5433330535888636,2,-0.0591895854487996,-1.0888819188661092,23.45666694641113,-2.1940012981244816,23.03000068664551,1.1828496318288477,23.059999465942386,-0.0591895854487996
9587,2018-11-08,23.88999938964844,24.25666618347168,23.739999771118164,24.01000022888184,11694000.0,-0.008850773216107832,-1.4603158023805107,-0.31858761096004173,65.27436324015284,47.84771250273688,-1.0360104737825715,-0.8919889445009268,0.2594720595077682,-0.5547543849662837,25.378077644983843,0.5166664123535156,-0.7531323388552345,0.8986660957336454,-0.484048324580872,2.281380516048163,0.2073088855763885,1.5900233058909023,-1.9305347622246387,73.74698704686242,23.262065840845345,0.6913572101572586,11,-0.9883327484130895,-0.6733322143554723,0.8833336830139125,0.27166748046874645,-2.5933322906494176,3,-0.047021055085571195,1.3178788372560046,24.10333251953125,-1.0888819188661092,23.45666694641113,-2.1940012981244816,23.03000068664551,-0.047021055085571195
9588,2018-11-09,23.553333282470703,23.84333229064941,23.29333305358887,23.69333267211914,16848300.0,-0.014092344737506202,1.5000043348967942,1.166653421282683,59.143972163665815,51.69869397735342,-0.5047295641298533,-0.5726041846204986,0.5702810048583018,-0.18948575115150135,24.664501828148463,0.5966663360595703,-0.5201703958644259,0.5543333053588881,-0.8395768563863761,1.9482434671041524,-0.14262177551374577,1.251288386231522,-1.3641484994421127,42.973019785902736,-11.29910662623432,0.6969550808726324,11,-0.43666648864746094,-0.3366661071777344,1.1966662406921387,0.6166667938232422,-2.8700008392333984,4,-0.03637135154789195,-1.4603158023805107,23.88999938964844,1.3178788372560046,24.10333251953125,-1.0888819188661092,23.45666694641113,-0.03637135154789195
9589,2018-11-12,23.21333312988281,23.75666618347168,23.170000076293945,23.553333282470703,12120000.0,-0.01443533059674973,-1.75,2.4285831062670553,61.38935892203535,53.23213108973717,0.04657915865134754,-0.27893374894780365,0.8804773974525233,0.18179456448057962,23.98106430409563,0.5866661071777344,-0.30413063939156615,0.23466653823852113,-1.1327135158610169,1.6020465923380591,-0.4490234888112461,0.9183565652882884,-0.8174002068099107,15.405445530773488,-42.05096806207993,0.6836900270497689,11,0.34500026702881215,-0.048333168029781604,1.5366663932800328,0.9566669464111364,-2.6766662597656214,0,-0.010913299007630828,1.5000043348967942,23.553333282470703,-1.4603158023805107,23.88999938964844,1.3178788372560046,24.10333251953125,-0.010913299007630828
9590,2018-11-13,23.426666259765625,23.78000068664551,23.209999084472656,23.3700008392334,13707600.0,0.009190111936496992,-2.0265389932298157,-0.16666292676906333,68.04296785113024,55.20314354915751,-0.10050739911617157,-0.5719992784450945,0.6318976823244213,-0.0025856350045678766,24.22137477953751,0.5700016021728551,-0.04048115218053283,0.4799997329711907,-0.8078124900349692,1.7678119559773506,-0.16390637853189105,1.1239058444742724,-0.8446600106528486,23.61959959699926,-38.97808403271729,0.6439061115030801,11,0.1316671371459961,-0.26166629791259766,1.3466663360595703,0.9350004196166992,-3.1933326721191406,1,-0.020489451504276057,-1.75,23.21333312988281,1.5000043348967942,23.553333282470703,-1.4603158023805107,23.88999938964844,-0.020489451504276057
9591,2018-11-14,23.5,23.946666717529297,23.36666679382324,23.70666694641113,16728900.0,0.0031303532231694575,-1.4507037713115758,-3.6471439631087597,67.34180454722141,57.370186624320965,-0.09849986266102917,-0.6860186391677487,0.5292456287153158,-0.042520435210583685,23.890641070072327,0.5799999237060582,0.2524549672068801,0.5568334579467766,-0.7242084884085891,1.8378754043021424,-0.08368751523090623,1.1973544311244595,-0.7505277574513336,30.36810677413353,-36.2626397948163,0.640520973177683,11,0.058333396911621094,-0.4566659927368164,1.2733325958251953,0.8616666793823242,-3.9133338928222656,2,-0.0662411628885472,-2.0265389932298157,23.426666259765625,-1.75,23.21333312988281,1.5000043348967942,23.553333282470703,-0.0662411628885472
9592,2018-11-15,24.07333374023437,24.166667938232425,23.163333892822266,23.29333305358887,15659700.0,0.024397180435505206,1.0758583540674687,-3.7741917621109087,74.0458262007898,60.715347571546616,-0.5972030591178132,-1.228621493184047,-0.06476968562262186,-0.5793144852204861,22.982674590738885,1.0033340454101598,0.32728836876522394,1.0706671714782665,-0.30567183424738076,2.447006177203914,0.3824976686154429,1.7588366743410901,-1.1731421035934027,90.69759484141701,20.19624422743314,0.6881695028628243,11,-0.43333435058593395,-1.2899999618530238,0.12666606903076527,0.223333358764652,-3.5,3,-0.10440324972903048,-1.4507037713115758,23.5,-2.0265389932298157,23.426666259765625,-1.75,23.21333312988281,-0.10440324972903048
9593,2018-11-16,24.203332901000977,24.53666687011719,23.99333381652832,24.083332061767575,13983000.0,0.005400131206146019,-2.6222525987856677,0.15384709435254726,76.09352230197325,64.9847936311178,-0.6123611012810777,-1.3028156756206322,-0.20974545617264084,-0.6695181077000107,21.974863771140836,0.5433330535888707,0.39434291788957054,1.1228330612182624,-0.3419587837164748,2.5876249061529997,0.3904371387508938,1.855228983685631,-1.1674938096769374,75.72810275241571,2.5545586270732628,0.7323959224673687,11,-0.42333316802978516,-1.3266658782958984,-0.15999984741211293,-0.06333255767822266,-3.5166664123535156,4,-0.12009361743240499,1.0758583540674687,24.07333374023437,-1.4507037713115758,23.5,-2.0265389932298157,23.426666259765625,-0.12009361743240499
9594,2018-11-19,24.02666664123535,24.26666641235352,23.75,24.13999938964844,22418100.0,-0.007299253391598759,1.8181794537008267,-0.9444329651116602,65.32335218875153,66.83971742695003,-0.31229080807206344,-1.08268582936239,-0.05783217590986567,-0.4526683475698867,20.554541071343994,0.5166664123535192,0.4602761093187091,0.8833334922790534,-0.6323065992016694,2.3989735837597763,0.12551344653869378,1.641153538019413,-0.8633327484130859,62.86405137620778,-7.017216354103098,0.7578200457403613,11,-0.176666259765625,-1.1499996185302734,0.016666412353512072,0.11333370208740234,-3.333333969116211,0,-0.13915097953122246,-2.6222525987856677,24.203332901000977,1.0758583540674687,24.07333374023437,-1.4507037713115758,23.5,-0.13915097953122246
9595,2018-11-20,23.07333374023437,24.04999923706055,22.976667404174805,23.95000076293945,20650800.0,-0.03967811745324834,-1.0062282972184988,7.735337181709312,51.33532190140157,65.33227659079131,0.6492203964435568,-0.06993125368296305,0.8614162258097515,0.534701164721124,18.56771011365953,1.0733318328857457,0.5414028962604398,-0.10999946594238708,-1.5701748033600147,1.3501758714752405,-0.8400871346511991,0.620088202766425,1.4633331298828196,6.196562125178113,-59.547184513640325,0.7300876687088131,11,0.6833333969116246,-0.19666671752929332,0.9699993133544922,1.0666666030883825,-2.363334655761715,1,-0.1099393307735953,1.8181794537008267,24.02666664123535,-2.6222525987856677,24.203332901000977,1.0758583540674687,24.07333374023437,-0.1099393307735953
9596,2018-11-21,23.40333366394043,23.559999465942386,23.10666656494141,23.176666259765625,10804200.0,0.014302221231716317,-1.47272405703322,-0.2585558693372438,52.2561912880736,63.88581304056028,0.23410176073326028,-0.30255575304219917,0.5001412956389792,0.2384475908037622,16.787350462756695,0.4866657257080149,0.6694282924999406,0.1483337402343743,-1.1973048891261229,1.4939723695948715,-0.5244855744458761,0.8211530549146246,1.102133216857915,27.350410630293293,-33.400315208435714,0.672819314680249,11,0.3533334732055664,-0.5266666412353516,0.6391663551330566,0.7366666793823242,-2.7533340454101562,2,-0.13545079183220132,-1.0062282972184988,23.07333374023437,1.8181794537008267,24.02666664123535,-2.6222525987856677,24.203332901000977,-0.13545079183220132
9597,2018-11-23,23.26000022888184,23.40999984741211,23.0,23.1299991607666,6587700.0,-0.006124487951878255,-1.1025666105872687,0.5735322579288101,52.18024295430842,63.11206535063168,0.3114211108814473,-0.07401988984837615,0.6202054792248326,0.4172186846583301,14.940400220393945,0.4099998474121094,0.7103944238729021,-0.051499748229975495,-1.2887789312652949,1.1857794348053439,-0.6701393397476352,0.5671398432876842,1.214890662384036,18.162366775931886,-38.784981151790305,0.6186395915176592,11,0.4966669082641566,-0.38333320617676137,0.7824997901916468,0.8800001144409144,-2.9333324432373082,4,-0.15792493918993789,-1.47272405703322,23.40333366394043,-1.0062282972184988,23.07333374023437,1.8181794537008267,24.02666664123535,-0.15792493918993789
9598,2018-11-26,23.47333335876465,23.68666648864746,23.386667251586914,23.45666694641113,10809600.0,0.00917167359344706,-2.829798631571258,0.12820211860679046,54.64709626959128,62.36292505591567,0.09559995624081807,-0.17835948524828638,0.3823784815116795,0.238209088924755,12.094654101492866,0.42666625976562145,0.6231133373774256,0.08683338165283061,-0.978859778948884,1.1525265422545452,-0.44601319864802846,0.6196799619536897,0.9715930627594069,38.50126639175186,-16.186327607641246,0.5328465803008579,11,0.28333377838134766,-0.5966663360595703,0.5199995040893555,0.6433334350585938,-2.543333053588867,0,-0.12354443121506875,-1.1025666105872687,23.26000022888184,-1.47272405703322,23.40333366394043,-1.0062282972184988,23.07333374023437,-0.12354443121506875
9599,2018-11-27,23.46999931335449,23.57666778564453,23.29333305358887,23.31666755676269,12150600.0,-0.00014203544759505693,-1.8333365122357606,9.200045777063728,50.15336319564141,60.3751912053058,0.15552613063760745,-0.05387394375986787,0.3621793569536571,0.2727893882033747,9.914109320145569,0.2833347320556605,0.5439810849789382,0.004832744598385119,-0.7975566742997735,0.8072221634965437,-0.3963619648506942,0.40602745404746443,0.9455619278225811,45.96266448683613,-3.631478008132241,0.4011947094490796,11,0.28666782379150746,-0.5933322906494105,0.42000007629394887,0.5433340072631871,-2.653331756591797,1,-0.11859109101563992,-2.829798631571258,23.47333335876465,-1.1025666105872687,23.26000022888184,-1.47272405703322,23.40333366394043,-0.11859109101563992
9600,2018-11-28,24.25,24.26000022888184,23.3700008392334,23.46999931335449,15327000.0,0.03323394586559236,1.224995291239788,5.087013310113221,51.63691401177616,58.63020336803411,-0.5536219097699657,-0.7699119150416038,-0.44105041069031614,-0.47909573485308243,8.647019222760951,0.889999389648441,0.535248653817213,0.7191667556762695,-0.11542682804291005,1.553760339395449,0.30186996381667797,1.136463547535861,0.13678336443702577,99.20633118529558,53.08757878966962,0.41729679185959,11,-0.4933328628540039,-1.3733329772949219,-0.5008335113525391,-0.3166666030883789,-3.1333332061767614,2,-0.14666669393323128,-1.8333365122357606,23.46999931335449,-2.829798631571258,23.47333335876465,-1.1025666105872687,23.26000022888184,-0.14666669393323128
9601,2018-11-29,23.92333221435547,24.233333587646484,23.84666633605957,24.053333282470703,11766000.0,-0.013470836521424001,-1.72942079327894,-0.1666678893249696,50.36283909759446,55.998760356567956,-0.17946174577406282,-0.3866731330765809,-0.1405970627141464,-0.12353141142995838,7.939745214791419,0.4033336639404297,0.5369694445650808,0.3439990043640151,-0.461521356902697,1.1495193656307272,-0.05876117626934274,0.7467591849973729,0.4352488308763114,73.28032116112077,29.389972250538953,0.40276018063335606,11,-0.16666507720947266,-1.0466651916503906,-0.5741653442382812,-0.2599983215332031,-2.5966644287109375,3,-0.13431795792872936,1.224995291239788,24.25,-1.8333365122357606,23.46999931335449,-2.829798631571258,23.47333335876465,-0.13431795792872936
9602,2018-11-30,24.209999084472656,24.36333274841309,23.88333320617676,23.920000076293945,20461800.0,0.01198273165078434,-1.6422035686725873,-2.230743272983362,57.22669369139415,53.902446066503614,-0.49696513598311043,-0.6256063818458912,-0.44058654032359,-0.37274166280613485,7.265834931687976,0.4799995422363281,0.5002897499779522,0.5799992561340339,-0.2512411835209427,1.4112396957890105,0.1643790363065456,0.9956194759615222,-1.2333316802978516,85.66974694645842,39.942291560507,0.4156202198274878,11,-0.5399990081787109,-1.3333320617675781,-0.8608322143554688,-0.5466651916503906,-2.646665573120117,4,-0.14704665842906317,-1.72942079327894,23.92333221435547,1.224995291239788,24.25,-1.8333365122357606,23.46999931335449,-0.14704665842906317
9603,2018-12-03,24.38333320617676,24.63333320617676,24.273332595825195,24.60333251953125,25546800.0,0.007159608767407066,1.5714266251591893,-0.7586209164512548,63.366330592883,53.68499922251823,-0.7175378445776026,-0.7322597359032663,-0.6356050162044937,-0.5065390640048335,7.070418368096379,0.4233341217041051,0.46947860658626084,0.6871666908264196,-0.16348177155118293,1.537815153204022,0.2618424596376201,1.112490922015219,-1.3789324951171906,81.34328570655872,30.467488590568507,0.42532423118880097,12,-0.5783329010009801,-1.458333015441898,-1.0341663360595739,-0.7199993133544957,-2.6433334350585973,0,-0.16637042139524216,-1.6422035686725873,24.209999084472656,-1.72942079327894,23.92333221435547,1.224995291239788,24.25,-0.16637042139524216
9604,2018-12-04,23.53333282470703,24.48666763305664,23.479999542236328,24.40999984741211,20458800.0,-0.03485989279162249,-1.0474599941809717,3.9848625404229767,51.06382816827676,53.654833252171024,0.061601974002226,0.1658875965942812,0.1898016165673866,0.37829703667210524,6.523272103064609,1.0066680908203125,0.32689826520331167,-0.18800029754638814,-0.9836706959169135,0.6076701008241372,-0.5858354967316508,0.20983490163887453,-0.46377481384277175,12.928663093530574,-39.68488074526688,0.3978351991852633,12,0.28333377838134766,-0.4433326721191406,-0.5324993133544922,-0.21833229064941406,-1.7766666412353516,1,-0.11062319727183223,1.5714266251591893,24.38333320617676,-1.6422035686725873,24.209999084472656,-1.72942079327894,23.92333221435547,-0.11062319727183223
9605,2018-12-06,23.273332595825195,23.27666664123535,22.74333381652832,23.10666656494141,27345300.0,-0.011048168604867903,5.153812295740396,-0.19011326600322465,47.82050684829508,53.16197942552897,0.39443450954644277,0.4336838379218406,0.42146483616858177,0.6757536625105551,6.513109369778684,0.7899990081787109,0.14545128890609504,-0.4388338088989272,-1.2513879083246735,0.3737202905268191,-0.8451108586118004,-0.03255675918605405,1.360000610351566,28.042272510757797,-26.253916403300693,0.4062770497128732,12,0.41500091552734375,0.03166770935058594,-0.27249908447265625,0.041667938232421875,-1.5699996948242188,3,-0.105557080359999,-1.0474599941809717,23.53333282470703,1.5714266251591893,24.38333320617676,-1.6422035686725873,24.209999084472656,-0.105557080359999
9606,2018-12-07,22.676666259765625,23.46666717529297,22.65999984741211,23.143333435058594,24646800.0,-0.025637339800944625,-2.2266693115234375,-2.800013732962603,36.63050130507886,51.43423035339236,0.9802688108645263,0.9675969268954567,0.9760439568168664,1.3044452131568072,6.776652282681758,0.8066673278808594,0.027323448495312874,-0.9641668319702141,-1.8764964782278355,-0.05183718571259277,-1.4203316550990266,-0.5080020088414017,1.9188669586181675,0.8445816962192921,-46.82925193438795,0.4561648231288108,12,0.9700002670288086,0.9700002670288086,0.11583375930786133,0.6383342742919922,-0.8833332061767578,4,-0.06879315716306311,5.153812295740396,23.273332595825195,-1.0474599941809717,23.53333282470703,1.5714266251591893,24.38333320617676,-0.06879315716306311
9607,2018-12-10,22.76666641235352,22.85666656494141,22.143333435058594,22.57333374023437,15785700.0,0.0039688440777372325,2.82143112591573,-0.4142838458646154,36.14148863631772,49.378051727473064,0.9084647650587279,0.8317697457698294,0.8408033641439268,1.2230486745887639,7.132830052205409,0.713333129882816,0.038898295766411906,-0.8180000305175739,-1.8012952704098772,0.16529520937472952,-1.3096476504637273,-0.3263524105714204,1.7514454711914063,25.033455204496242,-18.30304353985239,0.49164761994615225,12,0.6216669082641566,0.6216669082641566,-0.021666049957278943,0.548334121704098,-1.0699996948242223,0,-0.06325030641849372,-2.2266693115234375,22.676666259765625,5.153812295740396,23.273332595825195,-1.0474599941809717,23.53333282470703,-0.06325030641849372
9608,2018-12-11,22.696666717529297,23.296667098999023,22.553333282470703,23.166667938232425,11161500.0,-0.003074657200855646,1.0365322812426514,-2.4310491111066552,36.90086213860123,47.905551610024155,0.9573880135778765,0.8793860360863626,0.8655358720830932,1.3005339389569563,7.5893766917847785,0.7433338165283203,0.018873031782970173,-0.8451663970947259,-1.9058015719203567,0.215468777730905,-1.375483984507543,-0.31484880968190865,1.6789584591064504,23.61307588748655,-16.54060197792028,0.5303175874128155,12,0.6916666030883789,0.6916666030883789,0.04833364486694336,0.6183338165283203,-0.2433338165283203,1,-0.04993390528581232,2.82143112591573,22.76666641235352,-2.2266693115234375,22.676666259765625,5.153812295740396,23.273332595825195,-0.04993390528581232
9609,2018-12-12,22.959999084472656,23.46333312988281,22.95000076293945,23.08666610717773,16614300.0,0.011602248480830024,-6.000130049158243,0.26950360366209025,48.708192347594135,47.580138091781706,0.6862731845863372,0.6283154578056838,0.5485318617338493,1.0446444452432218,7.786051157876753,0.7666664123535121,0.015818676577758595,-0.5691673278808587,-1.652136717408574,0.5138020616468566,-1.1106520226447145,-0.02768263311700281,1.2816885876684623,61.712750501579684,16.550579162425365,0.5414846947638576,12,0.42833423614501953,0.42833423614501953,-0.1724987030029297,0.35500144958496094,-1.0166664123535156,2,-0.05313586071436527,1.0365322812426514,22.696666717529297,2.82143112591573,22.76666641235352,-2.2266693115234375,22.676666259765625,-0.05313586071436527
9610,2018-12-13,22.946666717529297,23.21333312988281,22.64666748046875,23.09666633605957,13566000.0,-0.0005806780259139943,1.9565174124402658,1.184204186116582,44.38984316164237,46.91647187667592,0.553490832281831,0.6364761249119013,0.5144532587711623,1.0610533776636686,8.17051251902079,0.566665649414059,-0.019380786364482816,-0.5584997177124009,-1.6718812387193758,0.5548818032945739,-1.1151904782158901,-0.0018089572089117212,1.1691197003868687,60.70526716324978,12.74103054263319,0.5566907605034878,12,0.4416666030883789,0.4416666030883789,-0.1591663360595703,0.3683338165283203,-1.2533340454101562,3,-0.05185940723793914,-6.000130049158243,22.959999084472656,1.0365322812426514,22.696666717529297,2.82143112591573,22.76666641235352,-0.05185940723793914
9611,2018-12-14,21.94333267211914,22.76000022888184,21.86000061035156,22.75666618347168,17166600.0,-0.043724609668196135,1.1951167318342826,5.422237198479204,36.64637965660777,44.62977031725521,1.3929042216465177,1.5992008645220572,1.450647611517951,2.0676751822943515,9.187614751385834,1.086666107177738,-0.055353396980066805,-1.484000396728515,-2.7984003844644434,-0.16960040899258644,-2.141200390596481,-0.8268004028605489,2.0541065668255705,5.1974285279228685,-44.614167561150026,0.6571999938679643,12,1.3033342361450195,1.3033342361450195,0.8441677093505859,1.3716678619384766,-0.26000022888183594,4,-0.01093725254519351,1.9565174124402658,22.946666717529297,-6.000130049158243,22.959999084472656,1.0365322812426514,22.696666717529297,-0.01093725254519351
9612,2018-12-17,21.559999465942386,21.84666633605957,21.350000381469727,21.82333374023437,26527200.0,-0.01746923368043407,2.204302001488965,0.3237715778538024,31.241832998612594,41.060381695669605,1.5207242291647205,1.881028316482567,1.7644412544575054,2.4425201664548304,10.179281067218353,0.5933322906494141,-0.17716750379158341,-1.7416668891906717,-3.260676280052575,-0.22265749832876836,-2.5011715846216234,-0.98216219375972,2.266444682714873,9.936867946155177,-39.59912495371966,0.7595046954309524,12,1.3583345413207972,1.4316673278808558,1.3950009346008265,1.7550010681152308,0.5066680908203054,0,0.010822522886193564,1.1951167318342826,21.94333267211914,1.9565174124402658,22.946666717529297,-6.000130049158243,22.959999084472656,0.010822522886193564
9613,2018-12-18,21.296667098999023,21.906667709350586,21.11000061035156,21.72333335876465,19406400.0,-0.012213931978956705,1.008400330820135,1.6202458298023803,29.726380906019074,38.68955422208543,1.4529624439276247,2.018947837116663,1.9550298427698927,2.696066222691833,10.694191794383515,0.796667098999027,-0.2883298599452502,-1.859665966033937,-3.5607296839027534,-0.15860224816512059,-2.7101978249683434,-1.0091341070995306,2.2821326729394826,7.932006509842722,-40.31869890297572,0.8505318589344079,12,0.9916667938232422,1.5749998092651367,1.7624998092651367,2.0183334350585938,0.573333740234375,1,0.018782263753799988,2.204302001488965,21.559999465942386,1.1951167318342826,21.94333267211914,1.9565174124402658,22.946666717529297,0.018782263753799988
9614,2018-12-19,20.683332443237305,21.85333251953125,20.56666755676269,21.18666648864746,21965700.0,-0.028799560650058065,-2.493221550188468,1.1796902939703884,15.66110364943782,35.116287199990175,1.8098331941244332,2.4969875354707938,2.484737253842763,3.29924858595513,11.857004782948337,1.2866649627685582,-0.492310516373923,-2.3058339118957534,-4.281690383443557,-0.3299774403479496,-3.293762147669657,-1.3179056761218497,2.599211429310767,4.407995013026081,-35.852328067025866,0.9879282357739023,12,1.3333349227905273,1.9166679382324219,2.483334541320801,2.535000801086426,1.1233348846435547,2,0.08557617408225715,1.008400330820135,21.296667098999023,2.204302001488965,21.559999465942386,1.1951167318342826,21.94333267211914,0.08557617408225715
9615,2018-12-20,20.536666870117188,20.80666732788086,20.280000686645508,20.6299991607666,25472700.0,-0.007091003034574883,1.3581985028802261,0.1854281296894184,16.22341093352314,32.84883271426176,1.7069866278444756,2.5759380940385057,2.5459589743334163,3.434699474947678,12.836307379495656,0.5266666412353516,-0.7696131687288386,-2.325666141510009,-4.584216091625336,-0.06711619139468183,-3.4549411165676744,-1.1963911664523437,2.3656543182209298,10.349444792245073,-24.671022691872672,1.1292749750576636,12,1.3350000381469727,1.9200000762939453,2.8249998092651367,2.681666374206543,1.563333511352539,3,0.06849533134555474,-2.493221550188468,20.683332443237305,1.008400330820135,21.296667098999023,2.204302001488965,21.559999465942386,0.06849533134555474
9616,2018-12-21,20.233333587646484,20.906667709350586,20.15333366394043,20.606666564941406,30012900.0,-0.014770326868966399,-1.8250053644231456,4.000040872213026,10.470512307141703,29.996502011019977,1.8185219689724015,2.7717133314682876,2.812829177761124,3.7228646354291115,13.902645807933073,0.7533340454101562,-0.9488500480116855,-2.470499420166014,-4.998094018649375,0.057095178317347006,-3.734296719407695,-1.2067021209243336,2.249416320420817,4.562731438169294,-23.057423191357472,1.2637972992416806,12,1.5749998092651367,2.1599998474121094,3.12833309173584,2.984999656677246,1.666666030883789,4,0.07215810870454198,1.3581985028802261,20.536666870117188,-2.493221550188468,20.683332443237305,1.008400330820135,21.296667098999023,0.07215810870454198
9617,2018-12-24,19.586666107177734,20.17333221435547,19.559999465942386,20.136667251586914,9111900.0,-0.031960501104156935,-1.0331435472194506,1.4732187560669072,6.420337909238199,26.609777096646308,2.1977901237029904,3.2981726521032755,3.4232568064213638,4.350768984115252,15.01647913621546,0.673334121704098,-1.1241666195084896,-2.933500194549559,-5.801810791691995,-0.06518959740712305,-4.367655493120775,-1.4993448959783429,2.476788876946731,1.1363617891133402,-18.874879741475027,1.4341552985712176,12,1.9250001907348633,2.5100002288818395,3.714167594909668,3.631667137145996,2.4800014495849574,0,0.10704559543654169,-1.8250053644231456,20.233333587646484,1.3581985028802261,20.536666870117188,-2.493221550188468,20.683332443237305,0.10704559543654169
9618,2018-12-26,20.57333374023437,20.57666778564453,19.489999771118164,19.72333335876465,15203400.0,0.05037445513481553,1.5369627800623857,-1.5454520233458922,23.758870524832048,23.83763022745052,0.9814645445613941,2.19567825331956,2.3957005322513716,3.3483836502485254,16.455034786816686,1.0866680145263672,-1.1744034761677824,-1.8018325805664084,-4.75908438738664,1.155419226253823,-3.280458483976524,-0.3232066771562927,0.9894301402536776,45.839248402225074,23.90218865530944,1.4786259034101152,12,0.7783327102661168,1.4883327484130895,2.638332843780521,2.644999504089359,1.899999618530277,2,0.07258589372940927,-1.0331435472194506,19.586666107177734,-1.8250053644231456,20.233333587646484,1.3581985028802261,20.536666870117188,0.07258589372940927
9619,2018-12-27,20.68666648864746,20.700000762939453,19.8799991607666,20.296667098999023,12511500.0,0.005508720649947341,2.935995678724125,0.45882260543706505,26.45630966831571,21.845015394858674,0.571887383065846,1.9638197641852173,2.234860661964639,3.218927871028505,17.74692477959182,0.8200016021728516,-1.237594093144061,-1.5493331909179702,-4.551275790159348,1.4526094083234078,-3.050304490538661,-0.048361891297279413,0.46154456996661253,84.47051600690415,60.69063043199758,1.5009712996206894,12,0.43833351135253906,1.375,2.641666889190674,2.5316667556762695,2.0699996948242188,3,0.05720275672425679,1.5369627800623857,20.57333374023437,-1.0331435472194506,19.586666107177734,-1.8250053644231456,20.233333587646484,0.05720275672425679
9620,2018-12-28,20.69333267211914,20.99333381652832,20.57999992370605,20.836666107177734,10248300.0,0.00032224541713077315,-1.2342437083088234,-0.36752220352908954,29.775653717697296,21.0816014016464,0.23688257291537695,1.7676639754971717,2.165385717916621,3.1912768083976566,18.970289939016105,0.4133338928222692,-1.314724222378949,-1.3648336410522468,-4.2846934821191525,1.5550262000146589,-2.8247635615857014,0.0950962794812078,-1.2033329010009766,80.04427922555762,51.15885189217731,1.4599299205334535,12,0.005001068115234375,1.3683338165283203,2.6700010299682617,2.52500057220459,2.0033340454101562,4,0.05380161201688671,2.935995678724125,20.68666648864746,1.5369627800623857,20.57333374023437,-1.0331435472194506,19.586666107177734,0.05380161201688671
9621,2018-12-31,20.709999084472656,20.92333221435547,20.51000022888184,20.833332061767575,10335000.0,0.0008054001072514971,1.7252662952575943,0.8604620216106634,28.70943920767992,20.80022431376499,0.030027333576143178,1.578868907282068,2.1008207689177,3.151167527148491,20.28257165515111,0.41333198547362926,-1.5033261451430633,-1.1875005722045913,-4.0277728953945555,1.652771750985373,-2.6076367337995734,0.23263558939039086,-1.1899326324462898,81.15290923393134,49.64124530576315,1.4201361615949821,12,-0.01166534423828125,1.3516674041748047,2.606667995452881,2.508334159851074,2.0266685485839844,0,0.06711740021462509,-1.2342437083088234,20.69333267211914,2.935995678724125,20.68666648864746,1.5369627800623857,20.57333374023437,0.06711740021462509
9622,2019-01-02,20.649999618530273,20.75,20.00666618347168,20.253332138061523,15038700.0,-0.0028971254753635822,1.4916151470785677,-3.216232099223748,28.769003750197356,20.693849074229245,-0.05881673483369454,1.431901622569498,2.133373635196243,3.1874033486773676,21.61827124078954,0.7433338165283203,-1.6923148088770574,-1.069500064849855,-3.7407454106792457,1.6017452809795358,-2.4051227377645503,0.26612260806484045,-1.1004678192138684,77.16181582887158,42.806545493768695,1.3356226729146945,1,0.021666526794433594,1.4116668701171875,2.6666674613952637,2.568333625793457,2.266668319702152,2,0.06053268876955875,1.7252662952575943,20.709999084472656,-1.2342437083088234,20.69333267211914,2.935995678724125,20.68666648864746,0.06053268876955875
9623,2019-01-03,20.32666778564453,20.60333251953125,20.1200008392334,20.453332901000977,23527200.0,-0.015657716167490898,1.2656295402221776,-0.31932316510232345,23.019131342914903,21.511407706837808,0.12566592488255424,1.5133245111935523,2.4325654458346904,3.4868194010941096,22.613508364906533,0.529998779296875,-1.7778835869234797,-1.1899986267089844,-3.614219196191698,1.234221942773729,-2.402108911450341,0.02211165803237236,-0.7482599459838895,40.11988871147903,8.844073964413692,1.2121102847413574,1,-0.08500099182128906,1.7349987030029297,2.989999294281006,2.891665458679199,2.7433319091796875,3,0.0856018206952256,1.4916151470785677,20.649999618530273,1.7252662952575943,20.709999084472656,-1.2342437083088234,20.69333267211914,0.0856018206952256
9624,2019-01-04,20.93000030517578,20.94333267211914,20.176666259765625,20.333332061767575,18543600.0,0.029681821235714168,1.4598936372037232,-4.710596455299761,31.566111803460004,23.216152247941906,-0.4905876425118336,0.7430535295104264,1.8076299668898699,2.8616657522532734,24.42820905767307,0.7666664123535156,-1.7926975169578725,-0.45649948120117045,-2.6974289029213843,1.7844299405190434,-1.5769641920612756,0.6639652296589347,-1.3232939459777846,93.58106932561115,63.30033867223034,1.1204647108601067,1,-0.6883335113525391,1.1316661834716797,2.386666774749756,2.288332939147949,2.776666641235348,4,0.07373784190567911,1.2656295402221776,20.32666778564453,1.4916151470785677,20.649999618530273,1.7252662952575943,20.709999084472656,0.07373784190567911
9625,2019-01-07,20.81666755676269,21.023332595825195,20.450000762939453,20.809999465942386,18786900.0,-0.005414846954639674,1.7301634877384195,0.011175541674912743,37.7001520466326,26.241667774552003,-0.3725360555683572,0.6987264922693619,1.9136089525713906,2.9511258838023267,25.287370382384083,0.5733318328857422,-1.7796143891871417,-0.44699897766113494,-2.515112420582529,1.6211144652602592,-1.481055699121832,0.5870577437995621,-1.1822286484180893,79.67228615489641,44.30944021504969,1.0340567214606977,1,-0.5600013732910121,1.2449989318847692,2.4999995231628453,2.4016656875610387,2.8933315277099645,0,0.09319448568888444,1.4598936372037232,20.93000030517578,1.2656295402221776,20.32666778564453,1.4916151470785677,20.649999618530273,0.09319448568888444
9626,2019-01-08,21.11666679382324,21.393333435058594,20.8799991607666,21.26000022888184,15237900.0,0.01441149195674618,1.5040705626215354,-21.49542334098507,45.07042492490065,30.536121887403386,-0.5968193582344234,0.29077166918934694,1.6193691858943033,2.6229547328000997,26.281491299062644,0.576665878295902,-1.6260423016528804,-0.06899976730347035,-2.027492933731846,1.8894933991249054,-1.0482463505176582,0.9102468159107175,-1.4266721379794127,80.04808717313145,39.75598332838409,0.9792465832141871,1,-0.6750001907348597,0.9449996948242223,2.2000002861022985,2.101666450500492,2.7600002288818395,1,0.0748224110903819,1.7301634877384195,20.81666755676269,1.4598936372037232,20.93000030517578,1.2656295402221776,20.32666778564453,0.0748224110903819
9627,2019-01-09,21.32666778564453,21.426666259765625,21.043333053588867,21.24333381652832,13292100.0,0.009944798289980072,1.705904528533057,-0.5813993719060765,50.33759231794503,33.48931319774927,-0.5968052250393967,-0.03440581164069911,1.4125285796750475,2.3885910573681954,26.67811591839145,0.3833332061767578,-1.4602098509859545,0.21300115585327006,-1.6013390639387914,2.0273413756453316,-0.6941689540427589,1.120171265749299,-1.5344728030478194,92.34704825353359,45.98036510598038,0.90717010989603,1,-0.673335075378418,0.7349987030029297,1.9899992942810059,1.8916654586791992,2.85333251953125,2,0.06611440012964476,1.5040705626215354,21.11666679382324,1.7301634877384195,20.81666755676269,1.4598936372037232,20.93000030517578,0.06611440012964476
9628,2019-01-10,21.56333351135254,21.65999984741211,21.1200008392334,21.270000457763672,16212300.0,0.011097173177110786,1.2191782969434026,3.5199697878281566,60.81969811950833,37.30746747010401,-0.7579810477696363,-0.37980419743300686,1.1868890560478107,2.127201262357829,27.65625289284842,0.5399990081787109,-1.218053465040036,0.5063335418701165,-1.1649901299711125,2.1776572137113455,-0.329328294050498,1.341995377790731,-1.6403808265823159,93.48316947282608,40.08190803073288,0.8356618359206146,1,-0.7300004959106445,0.4983329772949219,1.7100000381469727,1.6549997329711914,2.6066665649414062,3,0.06276090967880221,1.705904528533057,21.32666778564453,1.5040705626215354,21.11666679382324,1.7301634877384195,20.81666755676269,0.06276090967880221
9629,2019-01-11,21.739999771118164,21.856666564941406,21.440000534057614,21.48666763305664,11508600.0,0.008192901142701992,-1.4038447783530108,0.8636331124708208,64.68674676918246,41.186477809157914,-0.8599521212734018,-0.6878210134711829,1.026000760673277,1.9252566294586444,28.82551903727817,0.4166660308837926,-0.8527980130709416,0.7439997673034675,-0.7097754674358647,2.1977750020427997,0.01711214993380139,1.4708873846731336,-1.6433423700837508,91.70614699972067,31.501743927730047,0.7268876173696658,1,-0.8083333969116211,0.24833393096923828,1.6250004768371582,1.4783334732055664,2.6766681671142614,4,0.06117755003258907,1.2191782969434026,21.56333351135254,1.705904528533057,21.32666778564453,1.5040705626215354,21.11666679382324,0.06117755003258907
9630,2019-01-14,21.75666618347168,21.85333251953125,21.56999969482422,21.626667022705078,13431600.0,0.000766624311360653,-1.3287583185056868,0.5131570031396111,69.99126423316734,45.7733472564343,-0.79335191400898,-0.8413466553684685,0.9921038793561934,1.8827263370831204,29.670895057955025,0.28333282470703125,-0.6562373722433854,0.8201662063598647,-0.3711757086558869,2.0115081213756163,0.22449524885198713,1.4158371638677423,-1.4488076827684289,89.76106082354434,21.588150258193522,0.5956709575078758,1,-0.8249998092651367,-0.2783327102661133,1.696667194366455,1.4616670608520508,2.433334350585934,0,0.08962773737921514,-1.4038447783530108,21.739999771118164,1.2191782969434026,21.56333351135254,1.705904528533057,21.32666778564453,0.08962773737921514
9631,2019-01-15,21.703332901000977,21.809999465942386,21.440000534057614,21.75666618347168,12534300.0,-0.002451353622882735,3.6249910592946404,-0.4102586674882991,82.90160970602861,51.788081251526656,-0.6529622056900735,-0.8505221675445718,1.0266944100306965,1.9047264310452228,29.744524778714897,0.36999893188477273,-0.48126030280400656,0.7788329124450684,-0.374021172051453,1.9316869969415897,0.2024058701968059,1.3552599546933308,-1.2096174325891482,81.14750446155325,4.309240760344679,0.5764270422482612,1,-0.7149991989135742,-0.22499942779541016,1.7933340072631836,1.515000343322754,2.7333335876464844,1,0.09245889525931439,-1.3287583185056868,21.75666618347168,-1.4038447783530108,21.739999771118164,1.2191782969434026,21.56333351135254,0.09245889525931439
9632,2019-01-16,21.793333053588867,21.88999938964844,21.606666564941406,21.71999931335449,17377500.0,0.004146835557396811,1.1249982118589215,-1.3750089407053094,76.29315695793541,57.70741743097338,-0.6299733564618748,-0.9719791351943528,0.910766303964774,1.7887078184455802,29.281555466880928,0.2833328247070348,-0.331611469786381,0.8571663856506362,-0.327061868187581,2.0413946394888534,0.2650522587315294,1.449280512569743,-1.13606345359349,87.44590674781543,6.410264661944041,0.5921141269191078,1,-0.7600002288818359,-0.3166666030883789,1.8533334732055664,1.4250001907348633,2.479999542236328,2,0.09559501357563716,3.6249910592946404,21.703332901000977,-1.3287583185056868,21.75666618347168,-1.4038447783530108,21.739999771118164,0.09559501357563716
9633,2019-01-17,21.696666717529297,21.753332138061523,21.046667098999023,21.31999969482422,33753300.0,-0.004435592106167174,1.8843596730245231,5.136339991676821,71.9248066630948,62.19171685982169,-0.3559698589350013,-0.8894098357957887,0.9842527051153596,1.8573585396383727,28.851773816155347,0.7466659545898438,-0.17068815730655018,0.7405000686645522,-0.4822477795542923,1.9632479168833967,0.12912614455512994,1.3518739927739745,-0.8668149469824904,77.07514887515262,-3.3803491410979802,0.611373924109423,1,-0.5266666412353516,-0.2200002670288086,1.691666603088379,1.5216665267944336,2.5566654205322266,3,0.11445691727569085,1.1249982118589215,21.793333053588867,3.6249910592946404,21.703332901000977,-1.3287583185056868,21.75666618347168,0.11445691727569085
9634,2019-01-18,22.453332901000977,22.59000015258789,21.790000915527344,21.796667098999023,23062800.0,0.03487476640180631,-1.3880639504429615,1.7433588884050193,78.8210189383835,66.76070207001624,-0.9765184747622833,-1.5880954852446294,0.21368829213212592,1.0730666260922135,27.457988331506396,0.8933334350585938,0.02493058331800313,1.4086662292480483,0.023617749892128614,2.793714708603968,0.7161419895700867,2.10119046892601,-1.4750604637799398,91.14466891840955,10.197744611187105,0.6925242396779605,1,-0.7183332443237305,-0.9766664505004883,0.9350004196166992,0.7650003433227539,1.766666412353512,4,0.07645489348338308,1.8843596730245231,21.696666717529297,1.1249982118589215,21.793333053588867,3.6249910592946404,21.703332901000977,0.07645489348338308
9635,2019-01-22,21.94333267211914,22.416667938232425,21.80666732788086,22.3700008392334,18840900.0,-0.02271378735310603,1.346145522702829,-0.6497493333952981,67.38724756274897,69.24034902977715,-0.3239619219927903,-1.0195825501740394,0.6898226596813579,1.5476709887756144,25.765152761090864,0.6466655731201172,0.28558951291998724,0.828332710266114,-0.5905480922729005,2.2472135128051285,0.11889230899660674,1.5377731115356212,-0.8966655731201172,58.09929172676051,-21.878841072904038,0.7094404012695067,1,-0.12666606903076172,-0.5916662216186523,1.4450006484985352,1.2750005722045898,2.280000686645508,1,0.11271465930313607,-1.3880639504429615,22.453332901000977,1.8843596730245231,21.696666717529297,1.1249982118589215,21.793333053588867,0.11271465930313607
9636,2019-01-23,21.69333267211914,22.136667251586914,21.373332977294922,22.02666664123535,15826500.0,-0.011392982266437812,1.7590302888244682,0.7812487427189457,63.96076335558347,70.75403470062588,0.018372570816161726,-0.689969973366054,0.8815063820846802,1.7620055551678817,24.09558379748205,0.7633342742919922,0.47227247222049584,0.5053327560424812,-0.872183027658437,1.8828485397433994,-0.18342513580797615,1.1940906478929385,-0.39973228454589815,41.90058468691258,-36.84613291405009,0.6887578918504589,1,0.1250009536743164,-0.5683326721191406,1.6950006484985352,1.5250005722045898,2.456666946411133,2,0.1150891796882485,1.346145522702829,21.94333267211914,-1.3880639504429615,22.453332901000977,1.8843596730245231,21.696666717529297,0.1150891796882485
9637,2019-01-24,21.683332443237305,21.899999618530273,21.540000915527344,21.850000381469727,21290100.0,-0.00046098167731911666,1.6999928474358057,0.5000028610174923,69.81498330464875,71.75351083230814,0.0941914325041111,-0.5426614701746928,0.8387491911302618,1.7379958330064973,21.904179009831136,0.3599987030029297,0.623889483297031,0.39049921035766744,-0.7770123220403953,1.5580107427557301,-0.1932565558413657,0.9742549765567006,-0.3099994659423828,41.25262157495943,-40.62945064124229,0.5837557661990319,1,0.13500118255615234,-0.6433324813842773,1.5633344650268555,1.5350008010864258,2.593334197998047,3,0.1269792847855764,1.7590302888244682,21.69333267211914,1.346145522702829,21.94333267211914,-1.3880639504429615,22.453332901000977,0.1269792847855764
9638,2019-01-25,22.06666755676269,22.31666755676269,21.773332595825195,21.850000381469727,24129000.0,0.017678791510893577,-1.9369239334391626,-1.299993133597287,67.74194700825075,72.09297752553796,-0.23494419439271041,-0.8520695339803801,0.41687671696915984,1.3257812143526273,20.066326114334423,0.6333351135253871,0.7303705860122811,0.6991676330566357,-0.46560321347025635,1.8639384795835277,0.11678220979318965,1.2815530563200817,-0.6933345794677699,56.98637996877146,-22.44856327512352,0.582385423263446,1,-0.24833393096923473,-1.0266675949096644,0.8883328437805211,1.1516656875610387,2.086666107177738,4,0.09999992220783849,1.6999928474358057,21.683332443237305,1.7590302888244682,21.69333267211914,1.346145522702829,21.94333267211914,0.09999992220783849
9639,2019-01-28,21.8700008392334,21.96666717529297,21.67333221435547,21.793333053588867,12826800.0,-0.0089123886524054,1.1728478786080616,0.35385048769323446,66.02433900508376,71.65220805575088,-0.020000847927981624,-0.5925871383814254,0.5828871306212591,1.4923977744849068,18.39139029025913,0.393335342407223,0.7945991076142427,0.4433341979980483,-0.6957551740248178,1.5824235700209144,-0.12621048801338475,1.0128788840094813,-0.3299999237060547,47.603874166374005,-30.487378355843937,0.5695446860114339,1,-0.051667213439941406,-0.8300008773803711,0.7099995613098145,1.2933330535888672,2.1466655731201207,0,0.1089771928381722,-1.9369239334391626,22.06666755676269,1.6999928474358057,21.683332443237305,1.7590302888244682,21.69333267211914,0.1089771928381722
9640,2019-01-29,21.80666732788086,22.03333282470703,21.77666664123535,21.950000762939453,13224900.0,-0.002895908043996198,-1.524567097536724,-1.8695392576375758,61.31147992062939,69.25330474626207,0.057184807106981594,-0.4654317122842144,0.6073189139762079,1.5213885398756055,17.080971759604147,0.2566661834716797,0.7907247446770143,0.3243339538574226,-0.7718688651326708,1.420536772847516,-0.22376745563762412,0.8724353633524693,-0.13333511352539062,45.93644291407457,-30.589226229960026,0.548101409495047,1,0.011666297912597656,-0.766667366027832,0.5016665458679199,1.0850000381469727,2.1999988555908203,1,0.11066945485925173,1.1728478786080616,21.8700008392334,-1.9369239334391626,22.06666755676269,1.6999928474358057,21.683332443237305,0.11066945485925173
9641,2019-01-30,22.100000381469727,22.22333335876465,21.773332595825195,21.88333320617676,18750900.0,0.01345153063411142,-1.0610640342447804,-1.5116303827114246,62.34041426396532,67.70300000248763,-0.1944077629914176,-0.6843784464942217,0.27532649140947285,1.197943895024416,15.644894435656287,0.4500007629394531,0.7615631861168595,0.5481669425964348,-0.5176952034922522,1.6140290886851218,0.015235869552089554,1.0810980156407801,0.48999977111816406,72.10293789001425,-2.3214062939672715,0.5329310730443436,1,-0.28166675567626953,-1.0600004196166992,0.06416654586791992,0.5966663360595703,1.8233318328857422,2,0.0960784136037971,-1.524567097536724,21.80666732788086,1.1728478786080616,21.8700008392334,-1.9369239334391626,22.06666755676269,0.0960784136037971
9642,2019-01-31,21.899999618530273,22.143333435058594,21.790000915527344,22.143333435058594,17815200.0,-0.00904980812159395,1.9040971334958496,-1.1230765167787782,55.43594083567698,65.87090379944121,0.024937261346135386,-0.4067853481814083,0.4150636987090195,1.3676417438797799,13.679638511413241,0.35333251953125,0.7059500174821025,0.2856661796569817,-0.7012039918128394,1.2725363511268029,-0.20776890607792708,0.7791012653918905,0.6736671829223617,35.23316523023029,-35.261006764244065,0.4934350857349097,1,0.08166694641113281,-0.8599996566772461,0.20083379745483398,0.7333335876464844,2.4166679382324183,3,0.10273972781699059,-1.0610640342447804,22.100000381469727,-1.524567097536724,21.80666732788086,1.1728478786080616,21.8700008392334,0.10273972781699059
9643,2019-02-01,22.06666755676269,22.166667938232425,21.803333282470703,21.873332977294922,13041900.0,0.007610408271029989,-1.180003776543111,-0.7945240913330627,55.29158921933082,63.25652271954647,-0.0935660728572536,-0.4599973930518537,0.18463549418270375,1.1736210425990166,11.622258091523893,0.3633346557617223,0.6201197952284225,0.36533412933349396,-0.432192158288327,1.162860416955315,-0.03342901447741653,0.7640972731444045,0.4909925605773928,71.51536799614306,3.551344552400664,0.39876314381091094,2,-0.17166709899901988,-1.0266675949096644,-0.2625012397766078,0.14833259582519887,2.153331756591797,4,0.10015101187289921,1.9040971334958496,21.899999618530273,-1.0610640342447804,22.100000381469727,-1.524567097536724,21.80666732788086,0.10015101187289921
9644,2019-02-04,22.47333335876465,22.48666763305664,22.01666641235352,22.020000457763672,15569100.0,0.01842896309358344,-1.0434791622611317,2.344810236476864,60.30680676067714,62.46980707487182,-0.5555147671753957,-0.7853790103288176,-0.27668432758967754,0.7380170917987243,10.249361274210248,0.47000122070312145,0.5925348883722208,0.6948332786560059,-0.08695470110360759,1.4766212584156193,0.30393928877619913,1.0857272685358126,0.06864020814513694,98.13071367645918,31.563817806226837,0.3908939898798075,2,-0.5433330535888672,-1.2383337020874023,-0.7666668891906738,-0.4116668701171875,2.1833343505859375,0,0.07475527899471923,-1.180003776543111,22.06666755676269,1.9040971334958496,21.899999618530273,-1.0610640342447804,22.100000381469727,0.07475527899471923
9645,2019-02-05,22.75666618347168,22.76000022888184,22.183332443237305,22.456666946411133,18077700.0,0.0126075122094218,2.760868753964932,0.6617636540346773,64.20862402372799,62.49734714911009,-0.794939811069959,-0.9654174308844858,-0.5817721965381999,0.42821759458259123,9.09191728381338,0.5766677856445348,0.594551987392002,0.8811661720275872,0.12074087490697138,1.641591469148203,0.5009535234672811,1.2613788205878933,-0.9833335876464844,99.66209032317893,33.49622688321077,0.3802126485603078,2,-0.6066656112670898,-1.3733329772949219,-1.1633329391479492,-0.6949996948242188,1.5766658782958949,1,0.0553684014487581,-1.0434791622611317,22.47333335876465,-1.180003776543111,22.06666755676269,1.9040971334958496,21.899999618530273,0.0553684014487581
9646,2019-02-06,22.696666717529297,22.81333351135254,22.6200008392334,22.69333267211914,16152900.0,-0.002636566598053003,-1.5778082958215711,0.011113512963645843,62.2846776331387,61.66064651894231,-0.6455351779034437,-0.8231842371686895,-0.5553120272617456,0.46097312401997215,8.533448591825717,0.19333267211914062,0.49121209454736103,0.7421667098999016,-0.014604606938878106,1.4989380267386814,0.36378105148051176,1.1205523683192915,-0.903600769042967,88.59932789210487,24.08734878512867,0.3783856584193907,2,-0.45333385467529297,-1.2866668701171875,-1.316666603088379,-0.6350002288818359,1.573333740234375,2,0.057717702878838706,2.760868753964932,22.75666618347168,-1.0434791622611317,22.47333335876465,-1.180003776543111,22.06666755676269,0.057717702878838706
9647,2019-02-07,22.73666763305664,22.81333351135254,22.46999931335449,22.55666732788086,14533200.0,0.0017624136629916798,1.0600130463144375,53.98855835240275,64.36464263057954,61.28539047697884,-0.5815652551247013,-0.7927816617938177,-0.6244581609935409,0.3987937722541268,7.890893324750406,0.3433341979980504,0.457294543650832,0.711667633056642,-0.06137098384094486,1.484706249954229,0.3251483246078486,1.0981869415054355,-0.902790982055663,92.40932070077106,28.26844125751508,0.386519308448793,2,-0.4933347702026367,-1.3266677856445312,-1.3566675186157227,-0.6750011444091797,1.8866653442382812,3,0.052191666802286596,-1.5778082958215711,22.696666717529297,2.760868753964932,22.75666618347168,-1.0434791622611317,22.47333335876465,0.052191666802286596
9648,2019-02-08,22.916667938232425,22.920000076293945,22.55666732788086,22.57666778564453,13010100.0,0.007916740838225689,1.096164003697346,1.8888865341415024,57.612286402792776,60.35071796561317,-0.7021519769067126,-0.9130053020435618,-0.8389903929731055,0.19583984300498258,7.669445244025384,0.36333274841308594,0.4610807654065603,0.8240012168884299,-0.013150143638640088,1.6611525774154998,0.4054255366248931,1.2425768971519666,-1.043613012817385,99.63112876287764,37.29887840461447,0.41857568026353525,2,-0.5700016021728551,-1.3966674804687536,-1.5500016212463414,-0.8550014495849645,1.3999996185302663,4,0.061090889055237074,1.0600130463144375,22.73666763305664,-1.5778082958215711,22.696666717529297,2.760868753964932,22.75666618347168,0.061090889055237074
9649,2019-02-11,23.06999969482422,23.49666786193848,22.983333587646484,22.99666786193848,18704100.0,0.006690839916390523,-9.266646321692264,0.21568176463327163,70.9677350651859,61.423635203897234,-0.7457908910898219,-1.0135533400971468,-1.0256768387929576,0.02095818980932762,8.061688996354958,0.5799999237060547,0.45505169487031694,0.9108329772949233,-0.014968772026421107,1.8366347266162677,0.4479321026342511,1.3737338519555955,-1.1341280603564456,67.51262769291525,4.453058999152056,0.4629008746606724,2,-0.4349994659423828,-1.233332633972168,-1.9183330535888672,-1.0083332061767578,1.2033329010009766,0,0.049848271943769173,1.096164003697346,22.916667938232425,1.0600130463144375,22.73666763305664,-1.5778082958215711,22.696666717529297,0.049848271943769173
9650,2019-02-12,23.70666694641113,23.739999771118164,23.29333305358887,23.333332061767575,16452000.0,0.02759719375851355,1.0303007971840143,5.091034411007607,82.7548713378469,63.6919082121063,-1.2120613032522627,-1.5775213163226702,-1.7141339525493073,-0.6378737753028005,8.587057856834644,0.6700000762939453,0.4543738940686275,1.4500001907348583,0.31548037066071544,2.584520010809001,0.8827402806977886,2.017260100771928,-1.6459316137456987,97.3753690793364,30.33234307564578,0.5672599100370713,2,-0.9416666030883754,-1.6116666793823207,-2.5550003051757777,-1.6450004577636683,0.8400001525878942,1,0.04007314757012992,-9.266646321692264,23.06999969482422,1.096164003697346,22.916667938232425,1.0600130463144375,22.73666763305664,0.04007314757012992
9651,2019-02-13,23.709999084472656,23.84333229064941,23.59000015258789,23.78000068664551,13932900.0,0.00014055700318649222,1.576283350629003,-0.18750351240198157,83.04346825540478,66.75941125874272,-1.0761687420148256,-1.4997014147793664,-1.759753937512773,-0.6629376011063144,8.999426292445948,0.2533321380615199,0.4800413221704858,1.3529990196228034,0.07826037976298039,2.6277376594826265,0.7156296996928901,1.9903683395527167,-1.481337307961951,90.29126887789566,19.160332005566232,0.637369319929912,2,-0.8866662979125977,-1.3483333587646484,-2.550832748413086,-1.6483325958251953,0.46000099182128906,2,0.026289877746268342,1.0303007971840143,23.70666694641113,-9.266646321692264,23.06999969482422,1.096164003697346,22.916667938232425,0.026289877746268342
9652,2019-02-14,23.876667022705078,23.953332901000977,23.53000068664551,23.56333351135254,9740400.0,0.007029436721554871,-1.2280692067922068,-4.476090569739017,81.75437234518867,69.69972049494915,-1.042600182837841,-1.5834741252252869,-1.9768864543800042,-0.8455856427612929,9.629044001773721,0.4233322143554652,0.5463711603511179,1.4155002593994155,0.0017924438612695326,2.8292080749375614,0.7086463516303425,2.1223541671684885,-1.4542447844977282,94.5107920055172,20.698775761821054,0.7068539077690722,2,-0.891667366027832,-1.3783340454101562,-2.625000476837158,-1.8150005340576172,0.3766651153564453,3,0.016473548619016176,1.576283350629003,23.709999084472656,1.0303007971840143,23.70666694641113,-9.266646321692264,23.06999969482422,0.016473548619016176
9653,2019-02-15,24.18000030517578,24.209999084472656,23.83666610717773,24.06666755676269,17421600.0,0.012704171909012851,3.3077634112792706,0.361700055394254,89.06424882833541,72.89499183580007,-1.1338703253082052,-1.7826189716383887,-2.3337879582720475,-1.168300436356425,9.618969945130349,0.3733329772949254,0.6033826473691413,1.5946668624877915,0.03499161755081914,3.154342107424764,0.8148292400193071,2.374504484956276,-1.5432505741773248,97.55444500766568,19.583445390225094,0.7798376224684854,2,-0.9833345413208008,-1.5516672134399414,-2.822500705718994,-2.1183338165283203,0.16666603088378906,4,0.01833468430619689,-1.2280692067922068,23.876667022705078,1.576283350629003,23.709999084472656,1.0303007971840143,23.70666694641113,0.01833468430619689
9654,2019-02-19,24.170000076293945,24.29333305358887,23.73666763305664,23.78333282470703,14123700.0,-0.00041357439022426945,-1.3194506808870952,3.411787475386554,90.70032972382427,75.83851469136631,-0.9587062392381149,-1.7259041953734524,-2.351174369795366,-1.174264167019139,10.906460089401186,0.5566654205322301,0.7143422809505253,1.49883327484131,-0.21188738081666614,3.209553930499286,0.6434729470123202,2.3541936026703,-1.2815304487396162,87.66670227050746,5.4104175835823725,0.8553603278289887,2,-0.7883338928222656,-1.5,-2.7225003242492676,-2.1083335876464844,0.29666709899902344,1,0.00606816218476558,3.3077634112792706,24.18000030517578,-1.2280692067922068,23.876667022705078,1.576283350629003,23.709999084472656,0.00606816218476558
9655,2019-02-20,24.416667938232425,24.440000534057614,24.196666717529297,24.196666717529297,11590800.0,0.01020553831857085,-1.212113330558991,0.5689678135405197,90.54841468715387,78.97892991959023,-1.0562118747751228,-1.8738484598103788,-2.61454535636598,-1.4357301665865805,12.329869078739117,0.2700004577636683,0.8340669190794685,1.621834373474126,-0.21992375967202094,3.463592506620273,0.7009553069010543,2.542713440047198,-1.2753228939918806,97.43597805081589,13.32136015569327,0.9208790665730728,2,-0.9616680145263743,-1.6733341217041051,-2.9566679000854528,-2.3550014495849645,0.39333152770996094,2,-0.005870389144408628,-1.3194506808870952,24.170000076293945,3.3077634112792706,24.18000030517578,-1.2280692067922068,23.876667022705078,-0.005870389144408628
9656,2019-02-21,24.190000534057614,24.46666717529297,24.09333229064941,24.45000076293945,9765900.0,-0.00928330617216977,1.5454675501166795,-1.1818126647246308,89.7109740172969,81.79518896255883,-0.6654137485774463,-1.5289359694302753,-2.3883240718456413,-1.2284161650827947,13.12668195494225,0.37333488464355824,0.9065515837408604,1.2703335762023897,-0.5953603674970367,3.136027519901816,0.3374866043526765,2.203180548052103,-0.788924391853655,70.46263055328683,-19.015792260064202,0.9328469718497138,2,-0.6783332824706996,-1.4333333969116175,-2.985000610351559,-2.1283340454101527,0.75,3,0.01474438020120128,-1.212113330558991,24.416667938232425,-1.3194506808870952,24.170000076293945,3.3077634112792706,24.18000030517578,0.01474438020120128
9657,2019-02-22,24.43666648864746,24.446666717529297,24.20666694641113,24.22333335876465,8269200.0,0.010197021461101796,1.0571386531953808,-0.8205113157026006,89.98873612934767,85.39257226550937,-0.721442676999061,-1.6429897266687234,-2.6354804819855246,-1.4948476075795867,13.96655558908855,0.25666618347168324,0.9526314333282038,1.3793328285217292,-0.5084443723711445,3.267110029414603,0.43544422807529415,2.3232214289681643,-0.8224721398256989,95.89031432080056,3.9686797281995467,0.9438886004464367,2,-0.7116661071777344,-1.6799993515014648,-3.2033329010009766,-2.375,1.1300010681152308,4,-0.010912552760721339,1.5454675501166795,24.190000534057614,-1.212113330558991,24.416667938232425,-1.3194506808870952,24.170000076293945,-0.010912552760721339
9658,2019-02-25,24.273332595825195,24.5,24.24666786193848,24.49333381652832,15393900.0,-0.0066839678357171195,1.171415959586021,-1.0312567055289321,83.08820641990805,86.73929130492294,-0.38602234212277153,-1.3764320509192984,-2.4722884663105162,-1.3515780335119878,15.54831960596324,0.2533321380615199,1.0181111607350601,1.105665683746338,-0.7962089407417459,3.0075403082344216,0.15472837150229424,2.0566029959903815,-0.4886436817091919,70.30554264553754,-19.970191083120255,0.9509373122440419,2,-0.3766660690307617,-1.4999990463256836,-3.0183329582214355,-2.2116661071777344,1.1200008392333984,0,-0.000823968348174442,1.0571386531953808,24.43666648864746,1.5454675501166795,24.190000534057614,-1.212113330558991,24.416667938232425,-0.000823968348174442
9659,2019-02-26,24.253332138061523,24.413333892822266,24.209999084472656,24.25666618347168,20600400.0,-0.000823968348174442,-3.518543635824185,0.015154667776390622,80.46128810358972,86.48444872333882,-0.20172773968192814,-1.231882675627915,-2.461154506028514,-1.357177846232208,17.02784624232314,0.20333480834960938,1.082120864368484,0.9664986610412605,-0.8911779867515826,2.8241753088341035,0.03766033714483896,1.895336984937682,-0.32558100676872215,39.344123896047165,-47.689413177206134,0.9288383238964218,2,-0.23833179473876953,-1.3166656494140625,-2.9299988746643066,-2.1916656494140625,0.820001602172848,1,0.003848304120305679,1.171415959586021,24.273332595825195,1.0571386531953808,24.43666648864746,1.5454675501166795,24.190000534057614,0.003848304120305679
9660,2019-02-27,24.21999931335449,24.29999923706055,24.020000457763672,24.11333274841309,10802700.0,-0.0013743606246469087,1.0999928474357765,-31.993135011439517,81.34426355609493,86.29564820119326,-0.09825353407220305,-1.0629783018837564,-2.436828509315763,-1.3461733476649158,18.502926290222444,0.27999877929687855,1.178473826827556,0.8124992370605426,-0.9515135384197002,2.5765120125407854,-0.06950715067957702,1.6945056248006622,0.28000068664551137,41.6664679843272,-43.30312199119689,0.882006387740121,2,-0.20499897003173473,-1.2833328247070277,-2.6141662597656214,-2.1583328247070277,0.713333129882816,2,0.010184470228389753,-3.518543635824185,24.253332138061523,1.171415959586021,24.273332595825195,1.0571386531953808,24.43666648864746,0.010184470228389753
9661,2019-02-28,24.22333335876465,24.29333305358887,24.10333251953125,24.15999984741211,15549300.0,0.0001376567095243697,-1.150931174089109,0.5937522351763502,81.05845009192694,86.21832350638641,-0.023594728577961632,-0.9476687769956698,-2.416970938311355,-1.3755558056904427,20.027647002840578,0.19000053405762074,1.2326367177176394,0.7096666336059556,-0.9768976996480276,2.396230966859939,-0.13361553302103601,1.5529488002329472,0.2670666503906247,42.36106144052643,-39.946213146002535,0.8432821666269916,2,-0.10499954223632812,-1.2866668701171875,-2.639166831970215,-2.1616668701171875,0.5833339691162109,3,0.024219049397075088,1.0999928474357765,24.21999931335449,-3.518543635824185,24.253332138061523,1.171415959586021,24.273332595825195,0.024219049397075088
9662,2019-03-01,24.149999618530273,24.45000076293945,24.13333320617676,24.433332443237305,14716500.0,-0.003027400859669127,-1.0000120464511155,-4.473663604878784,76.9678689902931,84.87428130215949,0.10346958965916997,-0.7348015154919025,-2.3084616995845053,-1.327258167461931,21.732730617036577,0.3166675567626882,1.1876246522048035,0.5238328933715835,-1.002031448990902,2.049697235734069,-0.23909927780965745,1.2867650645528244,0.330992399597168,27.083184321579285,-50.84201146865766,0.7629321711812425,3,-0.031665802001953125,-1.1299991607666016,-2.678332805633545,-2.0883331298828125,1.0566673278808558,4,0.03271225374766362,-1.150931174089109,24.22333335876465,1.0999928474357765,24.21999931335449,-3.518543635824185,24.253332138061523,0.03271225374766362
9663,2019-03-04,24.27666664123535,24.51000022888184,24.06333351135254,24.270000457763672,12433500.0,0.00524501137498512,-1.126983982815717,-0.023527748606511027,76.69612361622501,83.31825840131512,-0.00898854240806557,-0.724560369992691,-2.3892668112788513,-1.4778402309552021,23.414022825089827,0.4466667175293004,1.1460320879462174,0.5399999618530273,-0.8215898322798623,1.901589755985917,-0.14079493521341746,1.2207948589194721,-0.2566661834716797,52.38087823714156,-25.751819118340762,0.6807948970664445,3,-0.011666297912597656,-1.1850004196166992,-2.8474998474121094,-2.2150001525878906,0.6200008392333984,0,0.0531374811291514,-1.0000120464511155,24.149999618530273,-1.150931174089109,24.22333335876465,1.0999928474357765,24.21999931335449,0.0531374811291514
9664,2019-03-05,24.15333366394043,24.38333320617676,24.13999938964844,24.30666732788086,11401200.0,-0.005080309381743309,-1.703675839488096,-23.001716738197423,62.78623828566054,80.23357213448253,0.12486228796352705,-0.49425330016574875,-2.200786855449355,-1.380499955449988,24.645426173209177,0.2433338165283203,1.103561886507201,0.3326669692993178,-0.9021466660175115,1.5674806046161471,-0.2847398483590986,0.9500737869577343,-0.12353321075439538,27.21087111377515,-46.48477842956799,0.6174068176584153,3,0.11166667938232422,-1.0616674423217773,-2.7241668701171875,-2.0916671752929688,0.8699989318847656,1,0.05133865943190341,-1.126983982815717,24.27666664123535,-1.0000120464511155,24.149999618530273,-1.150931174089109,24.22333335876465,0.05133865943190341
9665,2019-03-06,24.01666641235352,24.136667251586914,23.833332061767575,23.979999542236328,16137300.0,-0.005658318370807214,1.1927695892564405,-0.23913124603502708,58.15602477111877,76.72746666268498,0.2221877486396302,-0.2723115670423013,-1.9944893279861873,-1.2700856568417187,25.18846617595193,0.3200016021728551,1.002368522978621,0.1329997062683148,-0.9974004244786983,1.2633998370153279,-0.4322003591051917,0.6981997716418213,0.4933338165283203,27.093686314193942,-42.6643671662209,0.565200065373506,3,0.15499973297118785,-0.8750000000000036,-2.587499618530277,-1.9549999237060582,1.1166667938232422,2,0.04399725214725603,-1.703675839488096,24.15333366394043,-1.126983982815717,24.27666664123535,-1.0000120464511155,24.149999618530273,0.04399725214725603
9666,2019-03-07,24.00666618347168,24.08666610717773,23.8700008392334,23.93666648864746,17881500.0,-0.000416387050148459,-1.131158305504449,1.9090719933414713,53.771727401012654,72.70335458175886,0.22735604141627164,-0.1677374079296854,-1.9037605668838147,-1.259785007020053,25.678884203953245,0.21666526794433238,0.8941565804871487,0.05749950408935689,-0.9255062122974245,1.0405052204761382,-0.43400335410403557,0.5490023622827493,0.4898006820678731,25.615823254004976,-39.317045928346175,0.49150285819339146,3,0.16499996185302734,-0.8649997711181641,-2.5774993896484375,-1.9449996948242188,1.5466670989990234,3,0.03860037260832261,1.1927695892564405,24.01666641235352,-1.703675839488096,24.15333366394043,-1.126983982815717,24.27666664123535,0.03860037260832261
9667,2019-03-08,23.92333221435547,23.94333267211914,23.523332595825195,23.82333374023437,16813800.0,-0.0034712845373584544,5.000027247956403,1.4285558583106774,41.46339297268917,68.07837530984564,0.25727068259674724,0.009546214131681552,-1.718154750881773,-1.172427452475013,26.176311866735812,0.4833335876464844,0.7625215953560591,-0.08516769409179759,-0.8864864720349175,0.7161510838513223,-0.48582708306335576,0.3154916948797606,0.559871955108644,40.540462170740895,-19.42882962899857,0.40065938897155984,3,0.09333419799804688,-0.7733316421508789,-2.4941654205322266,-1.8616657257080078,1.366668701171875,4,0.03692358178244648,-1.131158305504449,24.00666618347168,1.1927695892564405,24.01666641235352,-1.703675839488096,24.15333366394043,0.03692358178244648
9668,2019-03-11,24.31666755676269,24.31999969482422,23.74333381652832,23.876667022705078,13270500.0,0.016441494808620227,1.5820967542200264,4.400072480353818,53.886934368555,65.12566933928623,-0.14446297503033634,-0.2883086491789051,-2.0343471447301376,-1.5670221547254535,26.819882635363264,0.5766658782958984,0.6533706318547772,0.23816766738891104,-0.3867367505892467,0.8630720853670688,-0.07428454160016784,0.5506198763779899,0.12814174975586567,92.24818580223835,34.30429487169587,0.31245220898907855,3,-0.30000114440917613,-1.1600008010864222,-2.805834293365475,-2.255001068115231,0.9799995422363317,0,0.03660038480070926,5.000027247956403,23.92333221435547,-1.131158305504449,24.00666618347168,1.1927695892564405,24.01666641235352,0.03660038480070926
9669,2019-03-12,24.21999931335449,24.453332901000977,24.08666610717773,24.373332977294922,16727400.0,-0.00397539026194893,1.3404250138485834,-0.3484851768847075,44.337777328704306,61.013837536242825,-0.05925112082723061,-0.10652971240275733,-1.86372233791176,-1.475700969759945,26.728607387256602,0.36666679382324574,0.5128665963579238,0.08399944305419638,-0.32426408473670065,0.4922629708450934,-0.12013232084125391,0.28813120694964667,-0.6966667175292933,74.91037515279255,21.05474141379336,0.20413176389544854,3,-0.203332901000973,-0.9566659927368093,-2.752499103546139,-2.1583328247070277,2.0933341979980504,1,0.027938405710075997,1.5820967542200264,24.31666755676269,5.000027247956403,23.92333221435547,-1.131158305504449,24.00666618347168,0.027938405710075997
9670,2019-03-13,24.656667709350586,24.796667098999023,24.176666259765625,24.35333251953125,14249400.0,0.018029248900734984,1.12571484624062,-1.9782687116716586,61.98626714402453,58.894706097587,-0.4776993275647463,-0.49368892828479005,-2.2200501253540317,-1.9223634970800418,26.53723414497509,0.6200008392333984,0.4252766244894417,0.4731678009033189,0.054304946775861396,0.8920306550307764,0.2637363738395919,0.6825992279670459,-1.1147351074218754,89.00529363655156,35.71156046151438,0.20943142706372792,3,-0.49666786193847656,-1.1666679382324219,-3.0741677284240723,-2.595001220703125,1.6666660308837855,2,0.01487082077743862,1.3404250138485834,24.21999931335449,1.5820967542200264,24.31666755676269,5.000027247956403,23.92333221435547,0.01487082077743862
9671,2019-03-14,24.333332061767575,24.71666717529297,24.26333236694336,24.696666717529297,12828600.0,-0.013113517665665486,1.2479287254568154,-1.1977992265853545,47.446444479008996,55.61454781855544,-0.15323361945231895,-0.1278134178651804,-1.8190118988691957,-1.6030732546159676,26.20246848255944,0.4533348083496094,0.34705738188433344,0.11866550445556356,-0.24033555815298513,0.47766656706411226,-0.06083502684871078,0.2981660357598379,-0.7412100799560513,63.61246506109973,15.058076551164689,0.17950053130427382,3,-0.1733322143554652,-0.6999988555908168,-2.5666651725769007,-2.2716655731201136,1.9400005340576207,3,0.03287676107729376,1.12571484624062,24.656667709350586,1.3404250138485834,24.21999931335449,1.5820967542200264,24.31666755676269,0.03287676107729376
9672,2019-03-15,24.270000457763672,24.56666755676269,24.20000076293945,24.290000915527344,40917900.0,-0.0026026687936999693,-3.5833392938032915,0.05504693110471777,49.91337633939418,52.638687010018685,-0.07944420009784992,-0.03531392953922108,-1.6751773178340095,-1.53323228972355,25.641459130699968,0.3666667938232422,0.26490749327112084,0.03566722869873118,-0.286585032612102,0.35791949000956436,-0.12545890195668363,0.196793359354146,-0.6296966712646501,50.0,4.0236130322409736,0.1611261306554161,3,-0.1100006103515625,-0.6366672515869141,-2.4433341026306152,-2.208333969116211,2.0699996948242188,4,0.05287733005775497,1.2479287254568154,24.333332061767575,1.12571484624062,24.656667709350586,1.3404250138485834,24.21999931335449,0.05287733005775497
9673,2019-03-18,24.623332977294922,24.709999084472656,24.27666664123535,24.46333312988281,11989200.0,0.014558405968971622,1.6000045776541811,-7.999809269502371,58.19792468729581,52.12887438797815,-0.4229035606216911,-0.37284613948377654,-1.9318177624740933,-1.874155875844977,24.82494562956011,0.4399986267089844,0.19057091348534527,0.366833114624022,0.002123420637740736,0.7315428086103033,0.1844782676308796,0.5491879616171644,-0.9367746582958993,75.58677752555452,27.58293480227549,0.18235484699314108,3,-0.4633331298828125,-0.9466657638549805,-2.7966666221618652,-2.561666488647461,1.8166675567626918,0,0.027074642528984727,-3.5833392938032915,24.270000457763672,1.2479287254568154,24.333332061767575,1.12571484624062,24.656667709350586,0.027074642528984727
9674,2019-03-19,24.31666755676269,24.790000915527344,24.26666641235352,24.68000030517578,13514400.0,-0.012454261200748329,-1.258989548042387,-2.2708318432157646,51.91043475376417,51.43491994160542,-0.10128377884075235,-0.05758161136112605,-1.5494803510684036,-1.55870806441094,24.270063124955087,0.5233345031738246,0.12804188347378087,0.05283432006835653,-0.3104474714099901,0.41611611154670314,-0.128806575670815,0.23447521580752806,-0.5857048865636685,22.580823788911594,-25.14134080303367,0.18164089573917291,3,-0.15666770935058238,-0.42666721343993785,-2.3833341598510707,-2.255001068115231,1.8633327484130895,1,0.0403015561218949,1.6000045776541811,24.623332977294922,-3.5833392938032915,24.270000457763672,1.2479287254568154,24.333332061767575,0.0403015561218949
9675,2019-03-20,24.273332595825195,24.54999923706055,24.1200008392334,24.273332595825195,14347800.0,-0.0017821093633137997,-1.8043662147033446,-0.0,50.97274503051749,51.12392190043929,-0.01979341177223759,-0.0269155356661841,-1.4257631505625596,-1.4988231730711945,23.33239354890108,0.429998397827152,0.054112117996847786,0.016666126251219993,-0.3395063411099457,0.3728385936123857,-0.16142010742936463,0.19475235993180462,-0.49974174847417174,22.885334198757093,-24.460976634279262,0.178086233680583,3,-0.11333274841308594,-0.22833251953125,-2.037498950958252,-2.2116661071777344,2.1166667938232457,2,0.08404288564307838,-1.258989548042387,24.31666755676269,1.6000045776541811,24.623332977294922,-3.5833392938032915,24.270000457763672,0.08404288564307838
9676,2019-03-21,24.546667098999023,24.60000038146973,24.083332061767575,24.10666656494141,6540900.0,0.01126069121719353,-1.123281926672021,100.0,57.16004192023312,52.86799400572195,-0.2329729615786711,-0.28686726132901796,-1.623553287444036,-1.7490069332453864,22.651623726379828,0.5166683197021555,0.041801900410707304,0.27216730117797994,-0.10504543848673364,0.6493800408426935,0.08356093134562315,0.4607736710103367,-0.7321532015820793,65.56607593023462,15.009857219628856,0.18860636983235604,3,-0.27666664123535156,-0.38666725158691406,-2.116666793823242,-2.4850006103515625,1.9099998474121058,3,0.07237913945994712,-1.8043662147033446,24.273332595825195,-1.258989548042387,24.31666755676269,1.6000045776541811,24.623332977294922,0.07237913945994712
9677,2019-03-22,24.170000076293945,24.503332138061523,24.13999938964844,24.476667404174805,9972000.0,-0.015344935472744403,1.018533235845738,-0.6969703537693988,48.234001998289706,52.239890409025804,0.2037947388827952,0.07251534895810252,-1.1809312363811202,-1.3536991783461616,21.93406425673053,0.4066677093505824,0.04042041855670675,-0.09116640090942241,-0.4630581507216043,0.28072534890275946,-0.2771122758155151,0.0947794739966703,-0.3162000508137197,12.264303720938207,-36.48884272747019,0.185945874906091,3,0.26999950408935547,-0.010000228881835938,-1.577500820159912,-2.1083335876464844,2.3733329772949254,4,0.08702244571336215,-1.123281926672021,24.546667098999023,-1.8043662147033446,24.273332595825195,-1.258989548042387,24.31666755676269,0.08702244571336215
9678,2019-03-25,24.253332138061523,24.416667938232425,24.07666778564453,24.07666778564453,8603400.0,0.003447747683265945,-2.8491087526856584,-0.5760781679541243,51.677822709171,53.055451006855435,0.12352357008593273,-0.013061598728114632,-1.203609705136362,-1.415215185490517,21.022847620864276,0.3400001525878942,0.05466101368853771,-0.00683431625366282,-0.3786958810467347,0.36502724853940904,-0.19276509865019875,0.1790964661428731,-0.36181742964054564,24.766037776209117,-25.608613910086177,0.18593078239653618,3,0.1833353042602539,-0.09333229064941406,-1.5116658210754395,-2.1916656494140625,2.1233348846435547,0,0.08603634348666223,1.018533235845738,24.170000076293945,-1.123281926672021,24.546667098999023,-1.8043662147033446,24.273332595825195,0.08603634348666223
9679,2019-03-26,24.34666633605957,24.53000068664551,24.156667709350586,24.39666748046875,8594700.0,0.003848304120305679,1.3578858605631376,-0.28302905325890976,55.61859965459967,52.34793239691935,0.055928068006561915,-0.10439742253103645,-1.2396505658341468,-1.484744978681178,20.261809967822458,0.3733329772949254,0.10500103361365376,0.08183317184448313,-0.2920046255311064,0.45567096922007266,-0.10508572684331341,0.2687520705322797,-0.4189455320154707,51.592152403444544,-1.656028343180651,0.18691889868779557,3,0.08666801452636719,-0.18666648864746094,-1.4341669082641602,-2.2849998474121094,1.9566669464111328,1,0.0859803214577115,-2.8491087526856584,24.253332138061523,1.018533235845738,24.170000076293945,-1.123281926672021,24.546667098999023,0.0859803214577115
9680,2019-03-27,24.46666717529297,24.51666641235352,24.229999542236328,24.30666732788086,5966700.0,0.004928840670710866,1.205144005751394,-3.1999237078008775,57.54923043694654,53.47046417002352,-0.10488884717062064,-0.21604789853763862,-1.3003196735151903,-1.5966077658967919,20.012010464564554,0.28666687011719105,0.10659930905418236,0.18950061798095774,-0.19425354158796182,0.5732547775498773,-0.0023764618035038154,0.3813776977654193,-0.5041885194506719,74.52228138655886,17.044369645585142,0.19187707978446017,3,-0.03333282470703125,-0.3066673278808594,-1.4408340454101562,-2.405000686645508,2.373332977294922,2,0.07002723818522272,1.3578858605631376,24.34666633605957,-2.8491087526856584,24.253332138061523,1.018533235845738,24.170000076293945,0.07002723818522272
9681,2019-03-28,24.809999465942386,24.82999992370605,24.46666717529297,24.51666641235352,9661500.0,0.014032654639456688,1.1799923324731925,1.8333333333333333,63.40724102745139,54.969782468696536,-0.41738803008547265,-0.5409077228561934,-1.577388035469955,-1.9299890399807857,19.989642668046407,0.3633327484130824,0.147203009821542,0.5034996032714893,0.05316090024109599,0.9538383063018827,0.2783302517562909,0.7286689547866878,-0.8141532723738187,97.34506776584229,36.16631484240118,0.22516935151519696,3,-0.3566656112670934,-0.6333332061767614,-1.7108325958251989,-2.821665763854984,1.8800010681152273,3,0.06368399668347346,1.205144005751394,24.46666717529297,1.3578858605631376,24.34666633605957,-2.8491087526856584,24.253332138061523,0.06368399668347346
9682,2019-03-29,24.940000534057614,25.053333282470703,24.886667251586914,24.96999931335449,11731200.0,0.005239865816752065,-1.4390386869872311,-0.10226866331579872,60.240939692376344,55.19678413592771,-0.49434005408589954,-0.6415836367001226,-1.6411497502748666,-2.0530674642136155,19.834814618911135,0.24333381652831676,0.11829816647397706,0.5940006256103487,0.069054673048349,1.1189465781723484,0.33152764932934886,0.8564736018913486,-0.8941051166807981,88.39595042710303,29.86061013913529,0.26247297628099997,3,-0.37499999999999645,-0.6516675949096644,-1.8058333396911586,-2.9616670608520472,1.149999618530277,4,0.06081260544811862,1.1799923324731925,24.809999465942386,1.205144005751394,24.46666717529297,1.3578858605631376,24.34666633605957,0.06081260544811862
9683,2019-04-01,25.56666755676269,25.59333229064941,25.04333305358887,25.11666679382324,14290800.0,0.025126985135758728,1.1854409034066942,-15.00063580874873,68.84328338292079,57.078211761389554,-1.0874834535114317,-1.2296991190456161,-2.189813460426688,-2.6669153384911475,20.184302780744527,0.6533317565917969,0.1658317306323056,1.1561676025390604,0.40070100013860355,1.9116342049395172,0.7784343013388302,1.5339009037392906,-1.4401771101783645,98.14398334629978,39.95821807321583,0.37773330120022874,4,-0.7316675186157191,-1.008335113525387,-2.3258337974548304,-3.5883340835571254,0.5,0,0.03820073518215872,-1.4390386869872311,24.940000534057614,1.1799923324731925,24.809999465942386,1.205144005751394,24.46666717529297,0.03820073518215872
9684,2019-04-02,25.393333435058594,25.71666717529297,25.373332977294922,25.63999938964844,10810800.0,-0.006779691616800032,-1.3953531697450365,-0.5481456364175894,61.12787002382745,58.206558982868444,-0.8329575915588627,-1.0105137358107719,-1.9632752692000537,-2.481160860324028,20.61033985444648,0.3433341979980469,0.21323360007982117,0.9208334922790513,0.05828968183410055,1.783377302724002,0.48956158705657415,1.3521053975015285,-1.1201588040677564,78.25110784381647,22.9738855434489,0.43127190522247594,4,-0.49666595458984375,-0.7733335494995117,-2.058333396911621,-3.3983335494995117,0.6633338928222656,1,0.03872408442008135,1.1854409034066942,25.56666755676269,-1.4390386869872311,24.940000534057614,1.1799923324731925,24.809999465942386,0.03872408442008135
9685,2019-04-03,25.07333374023437,25.53000068664551,25.03000068664551,25.440000534057614,21575700.0,-0.01260172066982057,-1.205884456636597,1.4864912931860848,61.189539271569885,58.654280910794746,-0.4330875675176742,-0.6401110756802275,-1.5762516294668991,-2.157288141363882,21.5786078679491,0.5,0.2064323871479914,0.5480004310607889,-0.32634785809525724,1.422348720216835,0.11082628648276582,0.985174575638812,-0.6269400039272774,48.533325195312216,-5.4545157205162695,0.43717414457802384,4,-0.17666625976562145,-0.4533338546752894,-1.597500324249264,-3.0783338546752894,1.1566658020019567,2,0.049056083047408716,-1.3953531697450365,25.393333435058594,1.1854409034066942,25.56666755676269,-1.4390386869872311,24.940000534057614,0.049056083047408716
9686,2019-04-04,24.933332443237305,25.07999992370605,24.86333274841309,25.01000022888184,23358900.0,-0.005583673014825763,1.0,0.20909388833692363,59.802925061575365,59.939716806715374,-0.25978937062680885,-0.45020916467348115,-1.3614118460369795,-2.0245140066167657,22.415778680864612,0.21666717529296164,0.2383999272397901,0.3616658210754409,-0.494988086726849,1.2183197288777308,-0.06666113282570407,0.7899927749765858,-0.3345058942519046,8.203078724968494,-44.37703825691645,0.42832695390114506,4,-0.03666496276855469,-0.31333255767822266,-1.4574990272521973,-2.9383325576782227,0.6566677093505859,3,0.07647063278409605,-1.205884456636597,25.07333374023437,-1.3953531697450365,25.393333435058594,1.1854409034066942,25.56666755676269,0.07647063278409605
9687,2019-04-05,24.80666732788086,25.083332061767575,24.726667404174805,24.920000076293945,13231500.0,-0.005080151866775462,-1.6097484386448224,1.4782316648422045,52.90392047390824,60.07594989168618,-0.03723078945599667,-0.26769873751740647,-1.159514709895216,-1.9024796547431464,24.111837419491934,0.3566646575927699,0.27774038165780723,0.1908339500427232,-0.6146328176117528,0.9963007176971992,-0.21189943378451304,0.5935673338699594,0.9099998474121094,8.080802242580123,-39.87112297696888,0.40273338382723783,4,0.13000011444091797,-0.18666744232177734,-1.2791671752929688,-2.8116674423217773,1.2733325958251918,4,0.07592044434199452,1.0,24.933332443237305,-1.205884456636597,25.07333374023437,-1.3953531697450365,25.393333435058594,0.07592044434199452
9688,2019-04-08,25.20666694641113,25.24666786193848,24.790000915527344,24.84666633605957,12559200.0,0.016124681854410072,1.075747329726713,-3.1764923677611225,63.6922822309263,60.97302573350025,-0.3215980414752444,-0.6298983359725163,-1.4904410829738275,-2.2994554731105055,25.156803014320943,0.45666694641113637,0.2884207230922975,0.5463335990905733,-0.28738584912787957,1.3800530473090262,0.12947387498134688,0.9631933231997998,0.4902002334594755,48.48481345548038,-2.565826741459176,0.41685972410922695,4,-0.23333358764648082,-0.5866670608520472,-1.6374998092651332,-3.2116670608520472,0.5900001525878942,0,0.03504363381539921,-1.6097484386448224,24.80666732788086,1.0,24.933332443237305,-1.205884456636597,25.07333374023437,0.03504363381539921
9689,2019-04-09,24.89666748046875,25.10666656494141,24.703332901000977,25.03000068664551,13069200.0,-0.012298312450489068,1.8139725207092268,-0.3703693892256313,58.86257713232893,61.11895314409829,0.08339338951200759,-0.2810130177050496,-1.1072063256460005,-1.982775307558132,25.891949862865438,0.5033340454101527,0.3559303814444448,0.20250072479247905,-0.6106457736555342,1.0156472232404923,-0.20407252443152757,0.6090739740164857,0.7807957038879394,23.387215859274676,-29.936226237562543,0.4065732492240065,4,0.19499969482421875,-0.27666759490966797,-1.2183341979980469,-2.89666748046875,1.1766662597656214,1,0.046994244398845586,1.075747329726713,25.20666694641113,-1.6097484386448224,24.80666732788086,1.0,24.933332443237305,0.046994244398845586
9690,2019-04-10,25.023332595825195,25.083332061767575,24.75,24.94333267211914,7667100.0,0.0050876333330882595,2.333339691198572,-0.599999999999984,57.07219062172796,60.41505865457347,0.04916555846310189,-0.3992708929311526,-1.1556125961070833,-2.1053616698683655,26.020646480917865,0.3333320617675746,0.414518795521321,0.31083259582519673,-0.5151859011772899,1.1368510928276834,-0.10217665267604659,0.72384184432644,0.6151653771972647,58.895472927431655,6.826495311454465,0.4130092485012437,4,0.18666744232177734,-0.4033327102661133,-1.3449993133544922,-3.0233325958251953,1.110000610351566,2,0.04129484864170574,1.8139725207092268,24.89666748046875,1.075747329726713,25.20666694641113,-1.6097484386448224,24.80666732788086,0.04129484864170574
9691,2019-04-11,25.13333320617676,25.170000076293945,24.959999084472656,25.07333374023437,6002100.0,0.004395921683505888,2.1500178814104856,0.7499940395299269,65.52094601239071,61.00172602346396,-0.011339305429846291,-0.47038110047672177,-1.1939190648457334,-2.2117734014209987,26.21822977181305,0.21000099182128906,0.4612535268005864,0.3808331489563024,-0.4453550949290772,1.207021392841682,-0.03226097298638564,0.7939272708989904,0.46775816396483805,79.14092338800283,21.126599701032312,0.41309412194268924,4,0.07666683197021129,-0.5133333206176793,-1.47666692733765,-3.1333332061767614,0.8866672515869105,3,0.04363393932126969,2.333339691198572,25.023332595825195,1.8139725207092268,24.89666748046875,1.075747329726713,25.20666694641113,0.04363393932126969
9692,2019-04-12,25.553333282470703,25.60666656494141,25.18000030517578,25.26333236694336,11161800.0,0.01671087845167807,1.1512540390829151,4.833391613948628,68.8953625375718,61.00751259620296,-0.3745798649724428,-0.8319626513635292,-1.5294187752386037,-2.6348603890531948,26.89389590511111,0.47333335876464844,0.5078600646099432,0.7366665840148912,-0.1300840512015604,1.6034172192313427,0.3032912664066636,1.1700419016231187,-0.8500003814697266,94.09594875075712,30.559178282589485,0.43337531760822595,4,-0.34333324432373047,-0.9333333969116211,-1.8966670036315918,-3.553333282470703,0.5599994659423864,4,0.001434915347906518,2.1500178814104856,25.13333320617676,2.333339691198572,25.023332595825195,1.8139725207092268,24.89666748046875,0.001434915347906518
9693,2019-04-15,25.290000915527344,25.54999923706055,25.18000030517578,25.46666717529297,11035800.0,-0.01030520613621877,1.1553521032865697,-0.6091920759780064,63.06558058709379,61.22281376989922,-0.17279058941528902,-0.5440163554591635,-1.1882768008533873,-2.3782532531827627,27.32953051323051,0.3733329772949219,0.5006845379962783,0.4400008201599128,-0.44649603454380227,1.326497674863628,-0.0032476071919447236,0.8832492475117704,-0.5686013412475575,64.94477488719525,-0.09865835126711886,0.4432484273518574,4,-0.13500118255615234,-0.5600004196166992,-1.706667423248291,-3.2900009155273438,0.5233325958251953,0,0.03123760298852618,1.1512540390829151,25.553333282470703,2.1500178814104856,25.13333320617676,2.333339691198572,25.023332595825195,0.03123760298852618
9694,2019-04-16,25.296667098999023,25.43666648864746,25.190000534057614,25.373332977294922,10317000.0,0.00026358968882389533,1.4262276628676303,0.4339588011746416,61.868453939132486,61.29824873296174,-0.21748139708266123,-0.49908747910481566,-1.1285617097386513,-2.3888533236259057,27.636832148950997,0.2466659545898473,0.502333146166908,0.3976670265197768,-0.4728998860398903,1.268233939079444,-0.03761642976005675,0.8329504827996104,-0.5575621849060042,63.81328761633317,-0.029848922384118737,0.43528345627983284,4,-0.14166736602783203,-0.39999961853027344,-1.7100005149841309,-3.2966670989990234,-0.1700000762939453,1,0.019765449655610334,1.1553521032865697,25.290000915527344,1.1512540390829151,25.553333282470703,2.1500178814104856,25.13333320617676,0.019765449655610334
9695,2019-04-17,26.31333351135254,26.83666610717773,26.233333587646484,26.46666717529297,24583800.0,0.040189737579846785,-2.851056447341967,2.0000248787162582,68.02559598953476,62.21187883606832,-1.1619474330531503,-1.428316508938547,-2.0747985181344006,-3.3883596867455097,29.0416793783267,1.5399990081787074,0.43641278734881084,1.3123333930969245,0.28627695091163474,2.3383898352822143,0.7993051720042814,1.8253616141895677,-1.5568773642425526,72.11372132117252,11.99164657724306,0.5130282210926448,4,-0.5433340072631836,-0.8566665649414062,-2.6733336448669434,-4.313333511352539,-1.3466663360595703,2,-0.009120842519425465,1.4262276628676303,25.296667098999023,1.1553521032865697,25.290000915527344,1.1512540390829151,25.553333282470703,-0.009120842519425465
9696,2019-04-18,26.32333374023437,26.61000061035156,26.156667709350586,26.61000061035156,18888300.0,0.0003800441657275666,2.162785436738145,1.8695625132166536,67.07819899075295,63.7867986712733,-1.0661587279995288,-1.3685552410751072,-2.0108665756120416,-3.386236661201483,30.33608069335969,0.453332901000973,0.4204473279521146,1.2335002899169893,0.07409194217761339,2.3929086376563653,0.6537961160472996,1.813204463786679,-1.4836691947216742,69.01412666797142,11.95344588034881,0.5797041738696881,4,-0.553334236145016,-0.8666667938232386,-2.4983339309692347,-3.985000610351559,-1.4833335876464808,3,-0.0072179510366197075,-2.851056447341967,26.31333351135254,1.4262276628676303,25.296667098999023,1.1553521032865697,25.290000915527344,-0.0072179510366197075
9697,2019-04-22,26.273332595825195,26.420000076293945,26.06666755676269,26.229999542236328,10434300.0,-0.001899498935150068,1.0989966630975052,-0.1511617075637409,60.17272680346145,63.395736957110536,-0.8786295392837893,-1.2152023212549352,-1.8872795026066314,-3.321991312634097,31.602554932493586,0.35333251953125355,0.4293465719632721,1.0783325195312514,-0.11095811927750887,2.2676231583400117,0.48368720012687305,1.6729778389356298,-1.353787987845898,65.99594736175567,13.548248545064126,0.5946453194043795,4,-0.5033330917358398,-0.8166656494140625,-2.3766660690307617,-3.8716659545898438,-1.6233329772949219,0,-0.009642177563031207,2.162785436738145,26.32333374023437,-2.851056447341967,26.31333351135254,1.4262276628676303,25.296667098999023,-0.009642177563031207
9698,2019-04-23,26.34000015258789,26.36333274841309,26.06999969482422,26.270000457763672,10312500.0,0.002537460998506491,4.028643363960125,1.6153880012324486,64.05941413017497,63.97316329020454,-0.8578382300732095,-1.1779190451607775,-1.88387210113423,-3.3772887084866525,33.155766418354474,0.29333305358887074,0.4602464119160068,1.0406666755676284,-0.16676954356750784,2.2481028947027646,0.4369485660000585,1.6443847851351983,-1.3437706846406563,69.8380798932504,19.801129350623356,0.6037181095675689,4,-0.5466670989990234,-0.8833332061767578,-2.443333625793457,-3.938333511352539,-1.3366680145263672,1,-0.008605444299989218,1.0989966630975052,26.273332595825195,2.162785436738145,26.32333374023437,-2.851056447341967,26.31333351135254,-0.008605444299989218
9699,2019-04-24,26.440000534057614,26.790000915527344,26.36333274841309,26.36333274841309,11260800.0,0.0037965216738959917,-10.130311473779424,1.0952588555857297,71.7161112623118,65.60026558360273,-0.8000255022075287,-1.1732017134788286,-1.916133814432687,-3.465168764388256,34.68293785594463,0.4500007629394531,0.5409262776707493,1.036000347137449,-0.18654917276330707,2.258549867038205,0.42472558718707276,1.6472751070878253,-1.3701536005411583,48.48489352268139,-1.6702847357937358,0.611274759950378,4,-0.5416679382324183,-0.9833335876464808,-2.5216670036315882,-4.038333892822262,-1.6166667938232422,2,-0.02370147541781853,4.028643363960125,26.34000015258789,1.0989966630975052,26.273332595825195,2.162785436738145,26.32333374023437,-0.02370147541781853
9700,2019-04-25,26.18000030517578,26.34666633605957,26.01000022888184,26.28666687011719,9123300.0,-0.009833593934573615,1.970598630067792,-1.3912827146981552,69.08166357500832,65.99590086833803,-0.4008512550414878,-0.8203197363438832,-1.6105443467807596,-3.2068914376136064,35.91994475740516,0.43000030517577414,0.5487542448565073,0.690333461761476,-0.49521880120285644,1.8758857247258085,0.09755733027931157,1.2831095932436405,-1.0394806047128746,21.794862389807566,-32.27622633425696,0.5927761314821656,4,-0.17166709899902344,-0.7233333587646484,-2.1550002098083496,-3.7216663360595703,-1.3400001525878906,3,-0.04023427311658434,-10.130311473779424,26.440000534057614,4.028643363960125,26.34000015258789,1.0989966630975052,26.273332595825195,-0.04023427311658434
9701,2019-04-26,26.38999938964844,26.44333267211914,26.209999084472656,26.21666717529297,8909400.0,0.008021355310341427,-1.499979564311113,-1.6249910592947363,73.6318325814013,66.52217531765243,-0.46248082648966715,-0.9548348904953627,-1.7716814546333914,-3.4121938278881316,36.572943262880436,0.2633323669433594,0.6081606657023642,0.8213325500488331,-0.38392944469775614,2.0265945447954223,0.2187015526755367,1.4239635474221295,-1.1816338329169405,48.717798236926946,-10.709300164207384,0.602630997373295,4,-0.38166618347168324,-0.9333324432373082,-2.2874994277954137,-3.903332710266117,-0.8366661071777379,4,-0.05393453002176951,1.970598630067792,26.18000030517578,-10.130311473779424,26.440000534057614,4.028643363960125,26.34000015258789,-0.05393453002176951
9702,2019-04-29,26.45666694641113,26.520000457763672,26.24333381652832,26.36000061035156,8044800.0,0.0025262432097228338,1.4776114304258292,0.5576940006162129,70.71823379080213,67.37247011806446,-0.4330778610259074,-0.9507996984348743,-1.7930779516746007,-3.4783065926442482,36.864620217099954,0.27666664123535156,0.6783183312420533,0.8121667861938455,-0.4171614237230301,2.041494996110721,0.19750268123540593,1.4268308911522851,-1.1831693676617796,57.26491337465853,-3.3998160529885126,0.6146641049584384,4,-0.44333362579345703,-0.9999999999999964,-2.2416667938232386,-3.833333015441891,-0.44666671752928977,0,-0.06110621557499485,-1.499979564311113,26.38999938964844,1.970598630067792,26.18000030517578,-10.130311473779424,26.440000534057614,-0.06110621557499485
9703,2019-04-30,26.54333305358887,26.61000061035156,26.17333221435547,26.446666717529297,10522800.0,0.003275775718584839,2.797092555582363,1.0000000000000369,79.4749237117374,69.32874453724278,-0.3612518126115276,-1.012453894056737,-1.8423113746384026,-3.566675967972003,36.36105213142091,0.4366683959960902,0.7214436260489272,0.8499996185302763,-0.44229138324052286,2.1422906203010754,0.2038541176448767,1.4961451194156759,-1.2073087337023871,68.37594297521703,2.8721029511483778,0.6461455008853993,4,-0.11999988555908558,-1.086666107177738,-2.2433333396911657,-3.7049999237060582,-0.7066669464111399,1,-0.07132990537533879,1.4776114304258292,26.45666694641113,-1.499979564311113,26.38999938964844,1.970598630067792,26.18000030517578,-0.07132990537533879
9704,2019-05-01,26.376667022705078,26.60000038146973,26.30666732788086,26.51666641235352,10839300.0,-0.006279016676138838,-1.0952452316076549,-1.448274501292381,73.88236687999802,69.97949685840537,-0.028247509828108974,-0.8098638860986469,-1.639055165932156,-3.3891275694867993,35.6650581313534,0.29333305358887074,0.7145751230767416,0.6341669082641594,-0.6846183144832558,1.9529521310115747,-0.025225703109548192,1.293559519637867,-0.9806170313269433,61.11109345048698,-5.01266999283029,0.6593926113737077,5,0.02333354949951172,-0.880000114440918,-2.0783333778381348,-3.456666946411133,-0.3533344268798828,2,-0.052066278254996545,2.797092555582363,26.54333305358887,1.4776114304258292,26.45666694641113,-1.499979564311113,26.38999938964844,-0.052066278254996545
9705,2019-05-02,26.303333282470703,26.393333435058594,26.01666641235352,26.32999992370605,8424000.0,-0.002780250445260979,3.9130375290765915,0.19047683923702702,70.91775736755923,70.40611445582829,0.04863277633056029,-0.6742247801943542,-1.5371810412123068,-3.3010759515053074,35.80605517317937,0.3766670227050746,0.7536456388484538,0.49933319091796946,-0.8026716570840797,1.8013380389200186,-0.15166923308305513,1.150335614918994,-0.8496586464605862,48.31457062215905,-15.494948901870671,0.651002424001024,5,0.09666728973388672,-0.7700004577636719,-2.0066661834716797,-3.3816661834716797,-0.07999992370605469,3,-0.056266615578438706,-1.0952452316076549,26.376667022705078,2.797092555582363,26.54333305358887,1.4776114304258292,26.45666694641113,-0.056266615578438706
9706,2019-05-03,26.84000015258789,26.90999984741211,26.376667022705078,26.44333267211914,7392000.0,0.02040299852318861,-1.0125813324120458,-14.875044703528197,72.08237911361996,71.72940915695702,-0.454872318166089,-1.118047785014447,-2.0311756841317177,-3.810227773279202,36.71791757754582,0.6066665649414062,0.8215617173243004,0.940666675567627,-0.3720840603819404,2.2534174115171943,0.28429130759284504,1.5970420435424089,-1.3310058577310677,92.1642141582188,30.85616517480294,0.656375367974783,5,-0.38000011444091797,-1.1516666412353516,-2.543333053588867,-3.918333053588867,-0.639999389648441,4,-0.07451564786251175,3.9130375290765915,26.303333282470703,-1.0952452316076549,26.376667022705078,2.797092555582363,26.54333305358887,-0.07451564786251175
9707,2019-05-06,26.690000534057614,26.773332595825195,26.35333251953125,26.373332977294922,8652000.0,-0.005588659376956628,-1.355128691904148,0.7983199338359658,74.99998297010842,72.94502791694961,-0.26770475810752714,-0.8640178505491498,-1.8473190357729585,-3.6347430544860053,38.06974644876124,0.4866676330566406,0.7731174875370144,0.6965003967285135,-0.5549940138257838,1.9479948072828108,0.07075319145136305,1.322247602005664,-1.0969459060474733,75.37321399595137,13.925165914571878,0.6257472052771492,5,-0.23000049591064098,-0.8833341598510707,-2.3750004768371547,-3.7516670227050746,-0.6133327484130824,0,-0.04258775679440219,-1.0125813324120458,26.84000015258789,3.9130375290765915,26.303333282470703,-1.0952452316076549,26.376667022705078,-0.04258775679440219
9708,2019-05-07,26.09000015258789,26.413333892822266,25.74666786193848,26.39666748046875,16264800.0,-0.022480343554287185,2.9215631276015452,-0.9684204186116657,61.689576383365626,71.8309684859556,0.3275490508619434,-0.204955425255001,-1.2144700775677535,-3.0113701203919874,38.61806556183983,0.9433326721191335,0.7152612653083423,0.05233335494995117,-1.1433451477191738,1.2480118576190762,-0.5455058963846113,0.6501726062845137,-0.41792881141363125,29.512838547942877,-30.329171177446455,0.5978392513345618,5,0.23833370208740234,-0.28333377838134766,-1.6633334159851074,-3.0399999618530273,-0.21000099182128906,1,-0.0030663059884311616,-1.355128691904148,26.690000534057614,-1.0125813324120458,26.84000015258789,3.9130375290765915,26.303333282470703,-0.0030663059884311616
9709,2019-05-08,26.06666755676269,26.3700008392334,26.0,26.08666610717773,9931800.0,-0.0008943118316878662,-3.826087497356893,0.0652125237899765,44.86112921325089,69.1397980013159,0.3267125106598563,-0.09431043647097681,-1.157237992136384,-2.9687680341448903,39.46399821568088,0.37000083923339844,0.7009269214010345,-0.02949924468994425,-1.097831957660258,1.0388334682803695,-0.5636656011751029,0.5046671117952144,-0.32032050521416267,27.5071689612256,-29.510956318318467,0.5341663564851572,5,0.2616662979126012,-0.2600011825561488,-1.370001316070553,-2.746667861938473,-0.3433341979980433,2,-0.008823584721142863,2.9215631276015452,26.09000015258789,-1.355128691904148,26.690000534057614,-1.0125813324120458,26.84000015258789,-0.008823584721142863
9710,2019-05-09,26.05666732788086,26.1200008392334,25.643333435058594,25.86000061035156,8523000.0,-0.00038364048108785465,1.9484544596507787,-9.834048640915771,44.44445327475663,65.89675585613315,0.35467613144636445,-0.0030841885070564956,-1.1116809621685597,-2.9391479581258366,40.06149542670998,0.4766674041748047,0.665324279672177,-0.09116621017455984,-1.0335638437428116,0.851231423393692,-0.562365026958684,0.3800326066095643,0.85333251953125,32.6316296691151,-21.92438392057339,0.47119881678412573,5,0.2199993133544922,-0.2500009536743164,-1.2983336448669434,-2.6750001907348633,-0.4899997711181676,3,-0.0012793167919826764,-3.826087497356893,26.06666755676269,2.9215631276015452,26.09000015258789,-1.355128691904148,26.690000534057614,-0.0012793167919826764
9711,2019-05-10,26.229999542236328,26.31333351135254,25.59000015258789,25.97333335876465,8969700.0,0.006652125238211237,2.417316590748325,1.305081951314107,49.14135271623406,63.49932462562558,0.17462481947031705,-0.09491044608163435,-1.2468166184434502,-3.0756328384889677,40.62951843220798,0.7233333587646484,0.5977470981440014,0.027332687377928266,-0.785193542166656,0.8398589169225126,-0.37893042739436567,0.4335958021502222,0.6546669769287092,54.084496145272375,0.9352579763589475,0.406263114772293,5,0.020000457763671875,-0.42333316802978516,-1.471665859222412,-2.684999465942383,-0.3166656494140625,4,-0.00025414348410279786,1.9484544596507787,26.05666732788086,-3.826087497356893,26.06666755676269,2.9215631276015452,26.09000015258789,-0.00025414348410279786
9712,2019-05-13,25.59000015258789,25.86000061035156,25.47333335876465,25.733333587646484,14756700.0,-0.02439951966517928,-1.0530985102439527,-0.5584430060861876,37.8901957692554,58.87879929868314,0.7585262302957609,0.5775901263697492,-0.5729058619232177,-2.3960128603516466,40.336170831397894,0.7566661834716797,0.5384662367184667,-0.6145000457763672,-1.4210004555309865,0.19200036397825215,-1.0177502506536769,-0.21124984089905752,1.2428797119140604,12.411353993559658,-37.031222279442034,0.40325020487731034,5,0.6016664505004883,0.21666622161865234,-0.8316664695739746,-2.0450000762939453,0.2066669464111328,0,0.02383746020766897,2.417316590748325,26.229999542236328,1.9484544596507787,26.05666732788086,-3.826087497356893,26.06666755676269,0.02383746020766897
9713,2019-05-14,26.07999992370605,26.26333236694336,25.63333320617676,25.64666748046875,9666300.0,0.01914809567004272,-1.7391208800322029,-3.0232474583488336,44.837463129425565,55.65158777084175,0.21891183938245362,0.1579055875511166,-1.0266847285784308,-2.8389358151100232,40.26086879671358,0.6733322143554688,0.45076410609416584,-0.16400022506714151,-0.8503468131885157,0.5223463630542327,-0.5071735191278286,0.17917306899354557,0.6713071504516606,67.65791981485224,17.346750248623025,0.34317329406068764,5,0.11166667938232777,-0.27333354949950817,-1.3016662597656214,-2.534999847412106,0.270000457763679,1,-0.00012776603034003742,-1.0530985102439527,25.59000015258789,2.417316590748325,26.229999542236328,1.9484544596507787,26.05666732788086,-0.00012776603034003742
9714,2019-05-15,25.796667098999023,26.170000076293945,25.77666664123535,25.85666656494141,12555600.0,-0.010863988709198025,-6.866638692326766,-0.13846059042832737,44.53940743888462,52.72066000098902,0.45965746694472287,0.5065909672463675,-0.7057005562093934,-2.4999026017939165,40.18149734650523,0.39333343505859375,0.36688355036267595,-0.47233304977417134,-1.0394601098156464,0.09479401026730372,-0.7558965797949071,-0.1887695197534356,0.877961552235103,38.49210494048619,-14.788945881161695,0.2835635300207371,5,0.39499950408935547,0.009999275207519531,-1.0000004768371582,-2.168333053588867,0.426666259765625,2,0.0032303421774517727,-1.7391208800322029,26.07999992370605,-1.0530985102439527,25.59000015258789,2.417316590748325,26.229999542236328,0.0032303421774517727
9715,2019-05-16,26.07333374023437,26.19333267211914,25.78000068664551,25.86000061035156,10867800.0,0.010724898692284324,-1.214280605311355,-3.5555838128236443,45.57317025045823,49.775192349526606,0.16420198420252774,0.22242614949428585,-0.9363188019401569,-2.716352739033532,38.350096177788345,0.41333198547362926,0.25240873569552136,-0.183666419982913,-0.7569665870644506,0.38963374709862464,-0.4703165035236836,0.1029836635578576,0.5292171934515864,71.42860386646703,16.844519980132937,0.2866500835407689,5,0.04999923706055043,-0.24333381652831676,-1.217500209808346,-2.3783340454101527,-0.23333358764648082,3,-0.013423691230156298,-6.866638692326766,25.796667098999023,-1.7391208800322029,26.07999992370605,-1.0530985102439527,25.59000015258789,-0.013423691230156298
9716,2019-05-17,26.13333320617676,26.25666618347168,25.80666732788086,25.96333312988281,10568100.0,0.0023011812198685533,1.1599978027310223,0.7968761175881887,45.47151101722183,46.4942510214281,-0.007353090207480761,0.15543153552031796,-0.9483008685899073,-2.710332109537376,36.6939139412055,0.4499988555908203,0.16418951750154775,-0.11416692733764222,-0.6891333792690553,0.4607995245937708,-0.4016501533033505,0.17331629862806608,0.4014646730139191,83.5443893700193,28.08908388168325,0.2874832259657068,5,-0.18999958038330433,-0.19833374023437855,-1.218333244323734,-2.4383335113525426,-0.7700004577636719,4,-0.021683634649411476,-1.214280605311355,26.07333374023437,-6.866638692326766,25.796667098999023,-1.7391208800322029,26.07999992370605,-0.021683634649411476
9717,2019-05-20,26.020000457763672,26.183332443237305,25.83666610717773,25.99666786193848,8156400.0,-0.004336712332826398,-1.0193992455848728,0.13725050208122638,42.72474700202097,44.38704775683425,0.0010565877687156444,0.26225828101889803,-0.7845911286465252,-2.5206426052060493,35.22866813622002,0.34666633605957387,0.0856105678490735,-0.21483306884765696,-0.7984994167176076,0.3688332790222937,-0.5066662427826323,0.07700010508731836,0.4511095502014477,61.37583597990902,7.242818936214171,0.29183317393497477,5,-0.09833335876464844,0.024999618530273438,-1.1050004959106445,-2.27500057220459,-0.6266670227050781,0,-0.00409940672808784,1.1599978027310223,26.13333320617676,-1.214280605311355,26.07333374023437,-6.866638692326766,25.796667098999023,-0.00409940672808784
9718,2019-05-21,26.11333274841309,26.226667404174805,25.983333587646484,26.11666679382324,24703800.0,0.003586944235489886,1.1790899463669593,-0.14289217689827033,46.26299033314049,44.54281010348864,-0.09903220658277334,0.15923817398476459,-0.8381035476927501,-2.55205449718979,33.71206391397931,0.2433338165283203,-0.04529501780915268,-0.11016740798949698,-0.6940381472979773,0.47370333131898334,-0.40210277764373714,0.18176796166474318,0.29791066060000304,70.13883921830495,16.190855316675204,0.29193536965423944,5,-0.21999931335449574,-0.06833267211914418,-1.1983327865600621,-2.3683328628540075,-0.6299991607666051,1,-0.012126588837394148,-1.0193992455848728,26.020000457763672,1.1599978027310223,26.13333320617676,-1.214280605311355,26.07333374023437,-0.012126588837394148
9719,2019-05-22,25.81333351135254,26.046667098999023,25.76666641235352,26.046667098999023,11738400.0,-0.011488355008181794,1.4000032697369191,69.98512585827272,43.46665974933842,44.43416637844217,0.18020275069734737,0.4320324299117644,-0.49783307367868446,-2.1930603151239545,31.457270156709114,0.3466663360595703,-0.18959387650204107,-0.3788332939147949,-0.9807648560969611,0.22309826826737122,-0.679799075005878,-0.07786751282371185,0.5416352946456477,9.523902203571927,-43.272121288283294,0.30096578109108396,5,0.07999992370605469,0.23666667938232422,-0.8708333969116211,-2.059999465942383,-0.023332595825195312,2,0.020790296994426027,1.1790899463669593,26.11333274841309,-1.0193992455848728,26.020000457763672,1.1599978027310223,26.13333320617676,0.020790296994426027
9720,2019-05-23,25.126667022705078,25.53333282470703,24.933332443237305,25.5,24498300.0,-0.026601232589563484,1.7272829733924036,1.5999967302630504,28.034156265894637,42.088922328404465,0.8058156133078711,1.0917123717617159,0.2078785517017785,-1.4508993252135838,29.894650582381406,0.8800010681152344,-0.27639726590231817,-1.0128331184387207,-1.78070013530877,-0.2449661015686715,-1.3967666268737453,-0.6288996100036961,1.1754036564590962,14.609661462537185,-31.834822321661257,0.38393350843502483,5,0.4716653823852539,0.7949991226196289,-0.10083341598510742,-1.3666667938232422,1.0833320617675781,3,0.0436455155420572,1.4000032697369191,25.81333351135254,1.1790899463669593,26.11333274841309,-1.0193992455848728,26.020000457763672,0.0436455155420572
9721,2019-05-24,24.96666717529297,25.29999923706055,24.84333229064941,25.25666618347168,13645200.0,-0.006367730637236058,1.424790232984431,0.7767837984203051,27.962455907740846,40.98584012156951,0.8579932656345335,1.201198427738511,0.39588066219872786,-1.236038091793187,28.19395653151089,0.4566669464111399,-0.30627045712513734,-1.1016663551330552,-2.0207262182253523,-0.18260649204075818,-1.561196286679202,-0.6421364235869085,1.225904444997056,8.91576331994078,-32.47031940665583,0.45952993154614846,5,0.586665153503418,0.909998893737793,0.6466660499572754,-0.5400009155273438,1.1266651153564418,4,0.03497995832456047,1.7272829733924036,25.126667022705078,1.4000032697369191,25.81333351135254,1.1790899463669593,26.11333274841309,0.03497995832456047
9722,2019-05-28,24.84000015258789,25.21666717529297,24.78666687011719,25.126667022705078,22530600.0,-0.005073445398848797,-1.186441664242093,0.9885098294561407,31.813741813741842,39.538759975382426,0.9689837143380338,1.265417410746906,0.5516970913753241,-1.0537312616152974,26.34890530431014,0.4300003051757777,-0.34199589538791386,-1.1475000381469727,-2.1977638516997438,-0.09723622459420156,-1.67263194492336,-0.6223681313705853,1.2176475347380737,3.7036987979732054,-37.56560771272434,0.5251319067763863,5,0.681666374206543,1.0083332061767578,0.7733330726623535,-0.3300008773803711,1.386667251586914,1,0.02106813979913258,1.424790232984431,24.96666717529297,1.7272829733924036,25.126667022705078,1.4000032697369191,25.81333351135254,0.02106813979913258
9723,2019-05-29,24.649999618530273,24.73666763305664,24.399999618530273,24.57999992370605,16341000.0,-0.007648974754044913,1.7671071814889714,-0.24418480864428768,30.342232775878728,37.96129612393733,1.0446644167783177,1.3768955286327973,0.7578495008281045,-0.8034682101443451,24.540560095920632,0.4400005340576172,-0.41608822064537776,-1.2428339004516609,-2.4162435884241127,-0.06942421247920905,-1.8295387444378868,-0.656129056465435,1.2551303707306367,15.182178731606063,-26.67840189464618,0.5867048439862262,5,0.6783332824707031,1.005000114440918,0.9633336067199707,0.003333091735836291,1.483333587646488,2,0.030155530548955145,-1.186441664242093,24.84000015258789,1.424790232984431,24.96666717529297,1.7272829733924036,25.126667022705078,0.030155530548955145
9724,2019-05-30,25.003332138061523,25.083332061767575,24.60333251953125,24.65333366394043,13039200.0,0.014333976673396753,-1.1333276819395426,4.999999999999746,36.655362710088575,36.970428619451816,0.6335917669989968,0.9648702774747662,0.4349938837515772,-1.1035053039876033,22.35416492958867,0.4799995422363246,-0.3943870789347095,-0.8208346366882324,-2.0350525411107974,0.3933832677343325,-1.4279435888995167,-0.21372568447694817,0.6910795992970975,53.23522828441264,9.785596568111266,0.6071089522112831,5,0.3250007629394531,0.651667594909668,0.6216678619384766,-0.3499994277954137,0.7366676330566406,3,0.019197499234683058,1.7671071814889714,24.649999618530273,-1.186441664242093,24.84000015258789,1.424790232984431,24.96666717529297,0.019197499234683058
9725,2019-05-31,24.82333374023437,25.01333236694336,24.503332138061523,24.68666648864746,17481000.0,-0.007198976393756218,-1.0264804295680445,0.3904795640326874,32.20908947923512,35.49682622634218,0.6902142998101475,1.0838766897056438,0.6454029836833435,-0.868907495837945,21.034354776374585,0.5100002288818359,-0.44127537909786696,-0.9268330574035666,-2.1971907033443863,0.3435245885372531,-1.5620118803739764,-0.29165423443315674,0.6898603004882808,47.03714457072923,4.728984797273064,0.6351788229704093,5,0.4899997711181676,0.83166599273682,0.8541660308837926,-0.12666702270507457,0.7433338165283203,4,0.03894187563236806,-1.1333276819395426,25.003332138061523,1.7671071814889714,24.649999618530273,-1.186441664242093,24.84000015258789,0.03894187563236806
9726,2019-06-03,24.84000015258789,25.183332443237305,24.73666763305664,24.83666610717773,13186500.0,0.0006714010506374546,-3.3934749165134517,0.0243953498109208,38.73871913011008,35.0539342405743,0.5261228416794381,0.9588537152047394,0.6511562052547504,-0.8351134119315979,18.828631254650823,0.44666481018066406,-0.47074696748585865,-0.8101666450500495,-2.0332995668667806,0.4129662767666815,-1.4217331059584168,-0.19860018414168223,0.5173466690278303,53.87755769334072,7.4659531420645635,0.6115664609083664,6,0.47333335876464844,0.8149995803833008,0.8924999237060547,0.06999969482421875,0.6866664886474609,0,0.055152935727419194,-1.0264804295680445,24.82333374023437,-1.1333276819395426,25.003332138061523,1.7671071814889714,24.649999618530273,0.055152935727419194
9727,2019-06-04,25.553333282470703,25.57333374023437,25.03000068664551,25.04999923706055,13175700.0,0.028717114553177492,-1.0000070209434744,150.96796338656574,42.589106516647995,34.645724927630695,-0.2909667594873966,0.1644284297941141,-0.018863091367464335,-1.4966788803475666,16.46092209829918,0.7333335876464808,-0.5129358260735977,-0.040000152587889914,-1.1610691062184841,1.0810688010427043,-0.6005346294031888,0.520534324227409,-1.1533336639404297,98.29541667682685,52.31704284342815,0.5605344768152976,6,-0.3299999237060547,0.10166645050048828,0.1791667938232422,-0.48833370208740234,0.19666671752929688,1,0.021132233599799655,-3.3934749165134517,24.84000015258789,-1.0264804295680445,24.82333374023437,-1.1333276819395426,25.003332138061523,0.021132233599799655
9728,2019-06-05,26.01000022888184,26.13333320617676,25.57333374023437,25.57999992370605,14113800.0,0.01787113021080522,-1.526317148093644,0.8543040334682571,52.86225512374584,35.68967996923152,-0.853597806683279,-0.3146726401203388,-0.42870310972201864,-1.9021759905927986,15.94435201429707,0.5799999237060582,-0.5536133292977823,0.4206667900085499,-0.6934901944568921,1.5348237744739919,-0.13641170222417287,0.9777452822412727,-1.5865339279174826,92.43356463333296,43.628330171666235,0.5570784922327212,6,-0.7433338165283239,-0.3550004959106481,-0.2750000953674352,-0.8300008773803746,0.18333244323730113,2,0.008330148919121205,-1.0000070209434744,25.553333282470703,-3.3934749165134517,24.84000015258789,-1.0264804295680445,24.82333374023437,0.008330148919121205
9729,2019-06-06,25.83666610717773,26.126667022705078,25.70000076293945,26.06333351135254,9966600.0,-0.006664133801568939,1.4150845618600032,-0.5271331239687013,46.73411353983962,37.76745299966985,-0.7561199887688588,-0.1680701900536299,-0.212599648293736,-1.6809813323453078,15.399865841069731,0.42666625976562855,-0.582556796591124,0.25883274078368856,-0.8392107862057472,1.3568762677731243,-0.2901890227110293,0.8078545042784064,-1.344805130004879,81.79957640505934,34.374869747005754,0.549021763494718,6,-0.5699996948242152,-0.18166637420653942,0.10333395004272816,-0.656666755676266,0.3300018310546946,3,0.011482406351050578,-1.526317148093644,26.01000022888184,-1.0000070209434744,25.553333282470703,-3.3934749165134517,24.84000015258789,0.011482406351050578
9730,2019-06-07,26.023332595825195,26.15333366394043,25.886667251586914,25.976667404174805,7832700.0,0.007224867476055996,-1.3529510762550698,-0.20587517565781954,48.53332370333218,40.053104976957776,-0.8964945055026163,-0.3766743712532481,-0.35731448276190747,-1.818482053389232,15.68440477425016,0.31666755676269887,-0.6355328543332028,0.44716596603393555,-0.6479144279923545,1.5422463600602256,-0.1003742309792095,0.9947061630470806,-1.4658127294921854,90.82344989707045,45.98614644646358,0.5475401970131453,6,-0.7466659545898438,-0.3683328628540039,-0.07499885559082031,-0.8433332443237305,0.49333381652832387,4,-0.010887645679649949,1.4150845618600032,25.83666610717773,-1.526317148093644,26.01000022888184,-1.0000070209434744,25.553333282470703,-0.010887645679649949
9731,2019-06-10,26.22333335876465,26.459999084472656,26.003332138061523,26.126667022705078,7642800.0,0.007685440064334248,-1.6601743265539672,2.0714869614975884,52.6498657480896,42.36822985855197,-1.0051982952044085,-0.6083927680093275,-0.5232429322489551,-1.9668033330091816,15.827776900688907,0.4566669464111328,-0.6515170543707463,0.6475000381469727,-0.44674617251489224,1.7417462488088375,0.10037693281604021,1.194623143477905,-1.5700646645751917,83.44993070848074,39.02317368759164,0.5471231053309328,6,-0.7933340072631836,-0.568333625793457,-0.2566666603088379,-1.0433340072631836,-2.4300003051757777,0,-0.025041278811432255,-1.3529510762550698,26.023332595825195,1.4150845618600032,25.83666610717773,-1.526317148093644,26.01000022888184,-0.025041278811432255
9732,2019-06-11,26.20000076293945,26.56999969482422,26.023332595825195,26.376667022705078,7960500.0,-0.0008897646804082449,-1.0628846167687513,-1.8275882480614405,51.15046103005991,44.680255220127655,-0.8589943478779709,-0.5660383710607384,-0.4695976166565323,-1.8928393172706528,16.307789285650237,0.5466670989990234,-0.5384074471899503,0.5936674118041942,-0.5356835350066618,1.7230183586150503,0.028991938398768013,1.1583428852096205,-1.4021936375273363,62.8763348260418,20.8054967358889,0.5646754734054279,6,-0.6633348464965785,-0.6133346557617152,-0.1258339881896937,-0.9833345413207972,-2.256668090820309,1,-0.025699774889188065,-1.6601743265539672,26.22333335876465,-1.3529510762550698,26.023332595825195,1.4150845618600032,25.83666610717773,-0.025699774889188065
9733,2019-06-12,26.07666778564453,26.303333282470703,26.03666687011719,26.18000030517578,8306400.0,-0.0047073654085298955,-1.9090719933417302,0.5849024011055333,53.6676100697431,46.57050492675594,-0.5721767877837713,-0.46690636067430447,-0.3369625189833272,-1.7175345893693788,16.143580747974806,0.2666664123535121,-0.40723310121654066,0.47050104141235494,-0.6585566297830105,1.5995587126077204,-0.09402779418532603,1.035029877010036,-1.1016414032912074,43.29511323526211,-2.7731991748267006,0.5645288355976826,6,-0.5400018692016602,-0.5916681289672852,0.05666542053222656,-0.8600015640258789,-2.6400012969970703,2,-0.012527205865788038,-1.0628846167687513,26.20000076293945,-1.6601743265539672,26.22333335876465,-1.3529510762550698,26.023332595825195,-0.012527205865788038
9734,2019-06-13,25.8799991607666,26.10000038146973,25.78333282470703,26.10000038146973,11366100.0,-0.007541938505892909,1.8787799972256294,2.1290608387478196,62.15051686065212,49.897330191357824,-0.26605372937615,-0.27792391057457166,-0.1274973590204027,-1.4815920063522299,15.7469732093936,0.31666755676269887,-0.29110676749615294,0.26966581344604634,-0.8629613062936841,1.4022929331857767,-0.29664774642381886,0.8359793733159115,-0.7454754471661893,12.288090388905053,-36.19972256800911,0.5663135598698645,6,-0.22666549682617188,-0.39499950408935547,0.1875009536743164,-0.6633329391479492,-2.2399997711181605,3,0.012107168528333823,-1.9090719933417302,26.07666778564453,-1.0628846167687513,26.20000076293945,-1.6601743265539672,26.22333335876465,0.012107168528333823
9735,2019-06-14,25.72333335876465,25.979999542236328,25.58666610717773,25.89666748046875,8396700.0,-0.00605354741430808,1.3137380299231094,0.7878779997225562,62.21743160799354,52.50607602223376,0.03542835937649258,-0.156866317139297,0.050724469505695424,-1.2780212837239908,15.127279904717511,0.3933334350585973,-0.14324240916160846,0.13050003051757741,-0.9826542869778301,1.243654348012985,-0.42607712823012633,0.6870771892652812,-0.44526204704185446,13.898360973717699,-37.959419446912705,0.5565771587477044,6,0.07666683197021484,-0.23833370208740234,0.34416675567626953,-0.5066671371459961,-2.4099998474121094,4,0.017234725114531946,1.8787799972256294,25.8799991607666,-1.9090719933417302,26.07666778564453,-1.0628846167687513,26.20000076293945,0.017234725114531946
9736,2019-06-17,25.56666755676269,25.79999923706055,25.53000068664551,25.696666717529297,8949600.0,-0.006090416036558355,-1.6557290933822044,0.7499917470867421,61.620486642554205,54.620673814001115,0.3419741714807749,-0.04725308074263168,0.2320836170618783,-1.0708935898927514,14.31951343366574,0.26999855041503906,-0.03779378762664365,0.002167510986325283,-1.0815175831834942,1.0858526051561448,-0.5396750360985827,0.5440100580712333,-0.15940340672975495,3.5256639505255927,-52.17511421913441,0.541842547084909,6,0.4833326339721715,-0.08166790008544567,0.4749989509582555,-0.3500013351440394,-2.4933338165283203,0,0.037157711441338837,1.3137380299231094,25.72333335876465,1.8787799972256294,25.8799991607666,-1.9090719933417302,26.07666778564453,0.037157711441338837
9737,2019-06-18,25.913333892822266,26.1200008392334,25.656667709350586,25.796667098999023,10408500.0,0.013559308630657796,-1.336139868344497,-0.8974426691315394,69.23860716586552,56.44026848534775,0.05782513191224581,-0.42406223281010114,-0.08126853704277437,-1.3644102120564625,13.679440407010054,0.5533332824707067,0.12200190281330237,0.35416717529296804,-0.7210962304305042,1.4294305810164403,-0.18346452756876985,0.8917988781547059,-0.3897961883101999,49.56899634725922,-10.79209245666275,0.5376317028617363,6,0.13666629791259766,-0.42833423614501953,0.11499929428100586,-0.6966676712036133,-2.74666595458984,1,-0.0818111960429998,-1.6557290933822044,25.56666755676269,1.3137380299231094,25.72333335876465,1.8787799972256294,25.8799991607666,-0.0818111960429998
9738,2019-06-19,25.796667098999023,25.95000076293945,25.540000915527344,25.88333320617676,7638900.0,-0.00450219158622267,2.727250658898687,-0.742851537593831,63.01972666887857,58.249781055240966,0.1576240998454317,-0.3502954585395912,0.055148470520649084,-1.2008532984272406,12.825787771891589,0.4099998474121058,0.24959693954059148,0.2533336639404311,-0.7965988346672859,1.303266162548148,-0.2716325853634274,0.7782999132442896,0.7733325958251953,45.197685319884584,-15.40115755227525,0.5249662493038576,6,0.25333309173583984,-0.31166744232177734,0.2024993896484375,-0.5800008773803711,-2.809999465942383,2,-0.07184394866853927,-1.336139868344497,25.913333892822266,-1.6557290933822044,25.56666755676269,1.3137380299231094,25.72333335876465,-0.07184394866853927
9739,2019-06-20,26.35000038146973,26.426666259765625,26.07333374023437,26.15999984741211,15308700.0,0.02144979738456909,1.0582539373906488,-2.192328007394643,72.31968723944746,60.89271033703156,-0.35228122861909483,-0.907910579136054,-0.46160387217648946,-1.700462610563374,12.840855974898592,0.6299991607666016,0.3327094843905627,0.7798336029052777,-0.3251420005419554,1.8848092063525108,0.22734580118166292,1.3323214046288925,0.19939933776855057,91.44989162134085,27.932024154490833,0.5524878017236158,6,-0.30000019073486683,-0.865000724792484,-0.3508338928222692,-1.1333341598510778,-3.143333435058601,3,-0.11056295448371345,2.727250658898687,25.796667098999023,-1.336139868344497,25.913333892822266,-1.6557290933822044,25.56666755676269,-0.11056295448371345
9740,2019-06-21,26.22333335876465,26.57333374023437,26.20666694641113,26.29999923706055,15156300.0,-0.004807097566273955,-5.666747585441126,-0.4035034884304684,69.59395095035097,62.775386470616155,-0.217089927864329,-0.7324232105821835,-0.3031569918293897,-1.5192515081288533,13.663648393316786,0.3666667938232422,0.3365168275067276,0.5983332633972154,-0.5227013475925091,1.7193678743869398,0.03781595790235315,1.1588505688920776,-0.6833324432373047,66.4536285641684,1.6454270584633832,0.5605173054948626,6,-0.17166614532470703,-0.7366666793823242,-0.2241668701171875,-1.006667137145996,-2.8199996948242188,4,-0.09851279903181254,1.0582539373906488,26.35000038146973,2.727250658898687,25.796667098999023,-1.336139868344497,25.913333892822266,-0.09851279903181254
9741,2019-06-24,25.84000015258789,26.270000457763672,25.78333282470703,26.22333335876465,8069100.0,-0.014618019796809545,1.041958937381708,5.000049757432285,54.47916877766396,63.14524288701659,0.11862366729360119,-0.29545555475928253,0.10461074746557841,-1.0877332363376233,14.010078005175053,0.4866676330566406,0.37326798486951773,0.1713334083557143,-0.909027214858849,1.2516940315702776,-0.36884690325156555,0.7115137199629942,-0.27933258056640753,29.03219852186571,-30.237206669631718,0.5401803116072813,6,0.21166706085205078,-0.3533334732055664,0.13666629791259766,-0.6233339309692383,-2.373332977294922,0,-0.09778121618866575,-5.666747585441126,26.22333335876465,1.0582539373906488,26.35000038146973,2.727250658898687,25.796667098999023,-0.09778121618866575
9742,2019-06-25,25.36333274841309,25.94333267211914,25.29333305358887,25.8799991607666,13604400.0,-0.01844688085758628,1.0207238831635386,1.347825870622002,39.95858330253151,61.62201769065976,0.5186727700733904,0.23444920048579831,0.5871376256960055,-0.5619699380203862,13.921456263996959,0.6499996185302699,0.3770132617454429,-0.33150062561034943,-1.3509893819580903,0.6879881307373914,-0.8412450037842198,0.17824375256352099,1.210000991821282,5.468723224490374,-47.55648106865845,0.509744378173871,6,0.5700006484985316,0.12333393096923473,0.5758337974548304,-0.14666652679443715,-2.770000457763679,1,-0.09028778003639903,1.041958937381708,25.84000015258789,-5.666747585441126,26.22333335876465,1.0582539373906488,26.35000038146973,-0.09028778003639903
9743,2019-06-26,25.393333435058594,25.59333229064941,25.38999938964844,25.45666694641113,8106600.0,0.0011828369301105646,-4.809378491049677,0.12258105005130782,42.79524630205953,59.47143207303836,0.4263866311863289,0.27720499694705225,0.5719551214362468,-0.5448630585370893,13.130520835257563,0.22999954223632102,0.344011931560555,-0.33866662979125906,-1.2457782597761238,0.5684450001936057,-0.7922224447836932,0.11488918520117508,1.1544002914428688,7.812525611356828,-39.85557992948916,0.45355581499243314,6,0.5399999618530273,0.09333324432373047,0.5900001525878906,-0.1766672134399414,-3.020000457763672,2,-0.08768701055025663,1.0207238831635386,25.36333274841309,1.041958937381708,25.84000015258789,-5.666747585441126,26.22333335876465,-0.08768701055025663
9744,2019-06-27,25.483333587646484,25.71666717529297,25.40333366394043,25.40333366394043,6834000.0,0.0035442433274095464,-6.833345254273657,-1.2631531395874824,40.93961836404614,57.107230601488645,0.3064262329481515,0.23716893069891753,0.4979095757942211,-0.5932473465249473,13.182200499561988,0.323333740234375,0.3177080830493253,-0.2726665496826186,-1.1221744776813196,0.5768413783160824,-0.6974205136819691,0.1520874143167319,1.0393121253967266,14.843783760425024,-26.235021992266702,0.42475396399935117,6,0.4499998092651367,0.0033330917358398438,0.48583316802978516,-0.26666736602783203,-3.780000686645508,3,-0.09797250214548647,-4.809378491049677,25.393333435058594,1.0207238831635386,25.36333274841309,1.041958937381708,25.84000015258789,-0.09797250214548647
9745,2019-06-28,25.790000915527344,25.893333435058594,25.47333335876465,25.60000038146973,13873800.0,0.012034034983143815,1.1176532815302427,2.3750089407051984,42.98057903865965,55.03612975661147,0.011410099673032192,0.0069936655935514125,0.1783140938502008,-0.8606170791278522,13.170320380450956,0.4200000762939453,0.2935572028985085,-0.01433258056640696,-0.7416158949399083,0.7129507338070944,-0.37797423775315764,0.3493090766203437,0.7080585443267822,50.85332630283838,14.50900541015963,0.3636416571867515,6,0.14333248138427734,-0.30333423614501953,0.18166589736938477,-0.4633340835571289,-3.626667022705078,4,-0.10016804487823305,-6.833345254273657,25.483333587646484,-4.809378491049677,25.393333435058594,1.0207238831635386,25.36333274841309,-0.10016804487823305
9746,2019-07-01,26.209999084472656,26.46666717529297,26.01666641235352,26.18666648864746,10433700.0,0.016285310354232863,-1.4770724076203363,0.1228027907443681,50.143516566553735,52.91445302335461,-0.3438993359600886,-0.32159336540351546,-0.2503207508608227,-1.2375184065872809,13.871463459754201,0.676666259765625,0.2621135386249378,0.3371656417846687,-0.2527943498148133,0.9271256333841507,0.04218564598492591,0.6321456375844114,0.26396584725616634,78.12489332130397,43.27214349332708,0.2949799957997414,7,-0.27666568756103516,-0.723332405090332,-0.4499998092651367,-0.7166652679443359,-4.246665954589847,0,-0.10708376644678907,1.1176532815302427,25.790000915527344,-6.833345254273657,25.483333587646484,-4.809378491049677,25.393333435058594,-0.10708376644678907
9747,2019-07-02,26.09333229064941,26.20000076293945,25.90999984741211,26.166667938232425,8983500.0,-0.004451232273882888,3.142831841528204,-3.143055669092105,50.239662053736694,51.4944458438944,-0.2224026753747559,-0.17117305894115376,-0.1422124477371831,-1.0786343559133336,14.852023889493632,0.2999992370605469,0.23917060134450452,0.1934988975524874,-0.38419346342030636,0.7711912585252811,-0.0953472829339077,0.4823450780388825,0.37333488464355824,65.32496935254099,30.237231823483427,0.2888461804863961,7,-0.15999889373778942,-0.6066656112670863,-0.3783330917358363,-0.5999984741210902,-3.8466644287109304,1,-0.10066422663454566,-1.4770724076203363,26.209999084472656,1.1176532815302427,25.790000915527344,-6.833345254273657,25.483333587646484,-0.10066422663454566
9748,2019-07-03,26.226667404174805,26.309999465942386,26.10666656494141,26.123332977294922,3918600.0,0.00510993046193553,-1.9755906940394832,-1.409061354001268,55.07814726442664,49.578719180003205,-0.32221176021184306,-0.3029775543344968,-0.28488236726664695,-1.1714223691205987,14.973380380839203,0.21666717529297586,0.234593958681387,0.3160006523132317,-0.2782785146742661,0.9102798193007295,0.018861068819482796,0.6131402358069806,0.23999977111816406,77.42949238824524,37.82779376470411,0.29713958349374847,7,-0.2933340072631836,-0.7400007247924805,-0.5416674613952637,-0.7333335876464844,-4.036666870117191,2,-0.13853590536428706,3.142831841528204,26.09333229064941,-1.4770724076203363,26.209999084472656,1.1176532815302427,25.790000915527344,-0.13853590536428706
9749,2019-07-05,26.13333320617676,26.183332443237305,25.803333282470703,26.083332061767575,7467600.0,-0.003558751730049603,4.066668362091986,0.48387692194111387,56.11939652669208,48.081546466263326,-0.2937330880317539,-0.19634493473033032,-0.20538379469373425,-1.0401204334031853,14.868811321322712,0.42333412170410156,0.16885215748918725,0.20783309936523864,-0.3934375543918769,0.8091037531223542,-0.09280222751331735,0.5084684262437946,0.30986728668212393,66.44290533858978,22.615432627714092,0.3006353268785574,7,-0.2533330917358434,-0.5950002670288121,-0.6416668891906774,-0.639999389648441,-4.190000534057621,4,-0.1438775604787047,-1.9755906940394832,26.226667404174805,3.142831841528204,26.09333229064941,-1.4770724076203363,26.209999084472656,-0.1438775604787047
9750,2019-07-08,25.739999771118164,26.083332061767575,25.626667022705078,26.03333282470703,8682900.0,-0.015051024373945232,1.3220362818169273,-5.8665267976341084,52.41633908515422,47.852343167095576,0.026629796073287082,0.18411313890324266,0.17764005229901514,-0.6208867800822091,14.586169792412898,0.5066661834716832,0.12974664528363533,-0.1713336944580064,-0.7762392024748124,0.4335718135587996,-0.4737864484664094,0.1311190595503966,0.6802033729553223,13.4919914078501,-33.96967231343114,0.3024527540084038,7,0.1400003433227539,-0.20166683197021484,-0.24833345413208008,-0.24666595458984375,-3.6233329772949254,0,-0.1568246661232131,4.066668362091986,26.13333320617676,-1.9755906940394832,26.226667404174805,3.142831841528204,26.09333229064941,-0.1568246661232131
9751,2019-07-09,25.56666755676269,25.683332443237305,25.44333267211914,25.65999984741211,10184400.0,-0.006733963321552183,2.42862981784493,0.31817856701628744,44.92188351286422,48.40382096824365,0.17557606400535164,0.32224905519839453,0.3316660478252764,-0.42245252644770304,13.658912524949084,0.29666709899902344,-0.005711347386050392,-0.31183261871338175,-0.9167190119286737,0.29305377450191017,-0.6142758153210295,-0.009389422105734013,0.8309981855011017,14.230946140150023,-31.60243897079569,0.3024431966076464,7,0.36166572570801137,0.08833312988281605,-0.08250093460082653,-0.07333374023437145,-4.04000091552734,1,-0.13311604480264783,1.3220362818169273,25.739999771118164,4.066668362091986,26.13333320617676,-1.9755906940394832,26.226667404174805,-0.13311604480264783
9752,2019-07-10,25.52666664123535,25.70666694641113,25.433332443237305,25.63333320617676,9112800.0,-0.0015645729127009567,1.157897906941758,1.1428688206322877,45.95404304163314,48.754798383751826,0.2695259446338696,0.32592960017313644,0.3493486545455724,-0.3599885459101415,12.526262361048445,0.2733345031738246,-0.13287488839018735,-0.318166828155519,-0.9226624634913421,0.28632880718030407,-0.6204146458234305,-0.015919010487607466,0.8489124472549427,10.646482139826684,-33.810458327286966,0.30224781766791065,7,0.40833377838134766,0.27500057220458984,-0.04250001907348633,-0.03333282470703125,-4.056667327880863,2,-0.13959259003274616,2.42862981784493,25.56666755676269,1.3220362818169273,25.739999771118164,4.066668362091986,26.13333320617676,-0.13959259003274616
9753,2019-07-11,25.75,25.926666259765625,25.45666694641113,25.546667098999023,8190000.0,0.008749021636999865,-1.45217114396172,-1.9062477648236258,40.0221776610814,48.652860527866856,0.11410571750086973,0.08102235471931252,0.10303804980989995,-0.5641754852395593,11.48085807001988,0.46999931335449574,-0.1633789052791279,-0.07850008010864329,-0.6742096114161349,0.5172094511988483,-0.3763548457623891,0.2193546855451025,0.6039341677922643,42.222340901692704,3.556449130004353,0.29785476565374525,7,0.19999980926513672,0.1833333969116211,-0.3108334541320801,-0.2566661834716797,-4.053333282470703,3,-0.1360517335169522,1.157897906941758,25.52666664123535,2.42862981784493,25.56666755676269,1.3220362818169273,25.739999771118164,-0.1360517335169522
9754,2019-07-12,26.19333267211914,26.253332138061523,25.77666664123535,25.82666778564453,10250700.0,0.017216802800743336,-1.0428499027253257,1.8032737676469208,49.548635921452494,49.38264462595495,-0.24353224915991234,-0.355878646420404,-0.35322107858012686,-0.9854297266892367,11.222667900076866,0.5033321380615234,-0.0872206878476085,0.3491659164428711,-0.26832877348919837,0.9666606063749406,0.040418571476834586,0.6579132614089076,0.1393894733890555,92.68298923510639,55.155469260549474,0.3087473449660355,7,-0.2433328628540039,-0.25999927520751953,-0.7324995994567871,-0.6999988555908203,-4.430000305175781,4,-0.15283783045762545,-1.45217114396172,25.75,1.157897906941758,25.52666664123535,2.42862981784493,25.56666755676269,-0.15283783045762545
9755,2019-07-15,26.166667938232425,26.20000076293945,25.983333587646484,26.176666259765625,10299300.0,-0.0010179969926125132,6.646987546281547,-0.02726828202539632,55.50563589278052,49.97843566220238,-0.17636506997869006,-0.31020163648367927,-0.33769503569627446,-0.9405560541076063,11.417248107791545,0.2166671752929652,-0.019753984283923387,0.3003344535827672,-0.3305800977958775,0.9312490049614119,-0.015122822106555134,0.6157917292720896,0.14526642543738433,89.431191209446,48.729373746641855,0.31545727568932197,7,-0.2950019836425817,-0.23333454132080433,-0.7058348655700719,-0.6733341217041051,-4.570001602172855,0,-0.16140133990627514,-1.0428499027253257,26.19333267211914,-1.45217114396172,25.75,1.157897906941758,25.52666664123535,-0.16140133990627514
9756,2019-07-16,26.51666641235352,26.74333381652832,26.13333320617676,26.13333320617676,25891800.0,0.013375737214508243,-2.1826129358085566,-38.33975581840355,70.3051826858306,52.207937954657254,-0.5344960709456856,-0.617014022414125,-0.7122958678662492,-1.2665062725861524,12.058996524454725,0.610000610351559,0.06260987644136407,0.6028329849243192,-0.07443100312411488,1.2800969729727534,0.26420099090010396,0.9414649789485345,-1.2233333587646484,82.69716285828295,35.98791525494197,0.33863199402421706,7,-0.4283332824707067,-0.4983329772949254,-1.0508332252502477,-0.9833326339721715,-4.736665725708011,1,-0.16593336244108048,6.646987546281547,26.166667938232425,-1.0428499027253257,26.19333267211914,-1.45217114396172,25.75,-0.16593336244108048
9757,2019-07-17,23.79333305358887,24.54999923706055,23.35333251953125,24.45000076293945,103769400.0,-0.10270270464676168,1.7937809898494526,-1.713046766545407,35.54215891507209,50.03727258250675,2.043129209886718,2.044155653372343,1.9591181898248209,1.4613448818545756,12.132813073928078,3.163333892822269,0.051507680258890076,-2.014500331878658,-3.179838532453406,-0.8491621313039097,-2.5971694321660337,-1.431831231591282,2.9500007629394496,12.979361820521481,-37.053465428433256,0.5826691002873744,7,1.2550001144409144,1.2550001144409144,1.7491664886474574,1.776666641235348,-1.7466659545898473,2,-0.09526477048206683,-2.1826129358085566,26.51666641235352,6.646987546281547,26.166667938232425,-1.0428499027253257,26.19333267211914,-0.09526477048206683
9758,2019-07-18,23.94333267211914,23.976667404174805,23.166667938232425,23.809999465942386,41013000.0,0.006304270956592362,7.09988651427151,-0.20304516923577084,36.233595997430186,47.827739190366536,1.7155896845936738,1.8426640865251613,1.7772145803339399,1.319389141576643,12.55450446037788,0.8099994659423793,-0.02205510877718453,-1.771833992004396,-3.2049063725464784,-0.33876161146231354,-2.4883701822754354,-1.0552978017333565,2.8000011444091797,21.714769014341304,-31.41557225606203,0.7165361902710405,7,1.0116682052612305,1.0116682052612305,1.618333339691162,1.7116670608520508,-2.403331756591797,3,-0.10329946096621423,1.7937809898494526,23.79333305358887,-2.1826129358085566,26.51666641235352,6.646987546281547,26.166667938232425,-0.10329946096621423
9759,2019-07-19,23.43666648864746,24.22333335876465,23.40333366394043,24.0,23911200.0,-0.021161055163455456,-1.6031771020977836,-4.225005364423258,29.689274251137405,45.30250976436467,2.0109827050602895,2.2344406835078594,2.2461836707283886,1.831553977485406,12.04059175101229,0.8199996948242188,-0.1102726338476856,-2.132833480834961,-3.8569186911974853,-0.40874827047243656,-2.994876086016223,-1.2707908756536987,3.163600692749025,7.548889373577063,-43.97465811522226,0.8620426051812623,7,1.5183343887329102,1.5183343887329102,2.0741662979125977,2.2183332443237305,-1.760000228881836,4,-0.07424263053625846,7.09988651427151,23.94333267211914,1.7937809898494526,23.79333305358887,-2.1826129358085566,26.51666641235352,-0.07424263053625846
9760,2019-07-22,23.63999938964844,23.71333312988281,23.333332061767575,23.399999618530273,17126100.0,0.008675845649784408,-1.0357115487776454,-0.42603496202797997,26.957552864820826,43.30647302569319,1.6521828432936978,1.926415989760713,2.0070615769173266,1.635490153396404,11.294935527744704,0.3800010681152344,-0.23699208971361685,-1.8003338813781689,-3.696647495050552,0.09597973229421441,-2.7484906882143605,-0.8521770745419772,2.822923822021483,13.233873879254684,-33.48207553665988,0.9481568068361913,7,1.31500148773193,1.31500148773193,1.9291672706603968,2.0150003433227504,-2.1700000762939524,0,-0.07938523989669999,-1.6031771020977836,23.43666648864746,7.09988651427151,23.94333267211914,1.7937809898494526,23.79333305358887,-0.07938523989669999
9761,2019-07-23,23.31333351135254,23.78333282470703,23.23666763305664,23.78333282470703,20502600.0,-0.013818353922587012,1.326238256599639,-1.9583323399216106,25.97925822989592,41.087052491055715,1.816638284843588,2.1650900670039412,2.287816610479826,1.9675461243636967,11.547995595801321,0.5466651916503906,-0.3837931877455176,-2.0006664276123054,-4.109605668197805,0.10827281297319402,-3.055136047905055,-0.9461968073195557,3.017739489379885,10.602346180149317,-32.36510950559988,1.0544696202927504,7,1.641667366027832,1.641667366027832,2.3291664123535156,2.3416662216186523,-1.5166664123535156,1,-0.0736345651494682,-1.0357115487776454,23.63999938964844,-1.6031771020977836,23.43666648864746,7.09988651427151,23.94333267211914,-0.0736345651494682
9762,2019-07-24,23.07333374023437,23.45000076293945,22.76000022888184,23.06333351135254,23083200.0,-0.010294528279334192,-1.2378391084745055,-0.021277113812057453,23.246578015865722,39.22309697492064,1.8685314340750878,2.3449596921247924,2.4988023862194346,2.2127660532144553,12.966461436215127,0.6900005340576101,-0.5073402394338231,-2.1261662483215353,-4.460449140006336,0.2081166433632653,-3.2933076941639357,-0.959024802479135,3.1311630579980516,21.412315825694815,-16.48557810618391,1.1671414458424008,7,1.6783332824707067,1.6783332824707067,2.6941661834716832,2.58166599273682,-0.9033336639404261,2,-0.056053150712833455,1.326238256599639,23.31333351135254,-1.0357115487776454,23.63999938964844,-1.6031771020977836,23.43666648864746,-0.056053150712833455
9763,2019-07-25,23.166667938232425,23.3799991607666,22.893333435058594,23.003332138061523,18660000.0,0.00404511108142569,-1.5391263676938156,16.33320617967429,24.830304605377563,36.47661571757897,1.531241322910855,2.188459573566643,2.3611439646856773,2.1232252316396867,14.461582933218919,0.4866657257080078,-0.5964459360789469,-1.9214987754821742,-4.423249603057901,0.5802520520935524,-3.1723741892700374,-0.6706233616943109,2.831159065838964,27.79050791962551,-6.228264794904888,1.2508754137878635,7,1.5849990844726527,1.5849990844726527,2.6008319854736293,2.488331794738766,-0.8266677856445348,3,-0.04834535731334244,-1.2378391084745055,23.07333374023437,1.326238256599639,23.31333351135254,-1.0357115487776454,23.63999938964844,-0.04834535731334244
9764,2019-07-26,22.98666763305664,23.24666786193848,22.946666717529297,23.17333221435547,17419200.0,-0.007769796919250838,-1.250010728846318,-1.1428271150814255,25.762898205579532,33.17186708566776,1.3505676463392682,2.289193754731471,2.5029486188297554,2.307980007342824,15.802050445083221,0.30000114440918324,-0.7044419378810396,-1.9766657829284675,-4.639373988728799,0.6860424228718642,-3.308019885828635,-0.6453116800282999,2.816889764503376,22.149925166023053,-13.867798755976708,1.3313541029001665,7,1.7649993896484375,1.7649993896484375,2.780832290649414,2.668332099914551,-0.870000839233402,4,-0.06293503436961323,-1.5391263676938156,23.166667938232425,-1.2378391084745055,23.07333374023437,1.326238256599639,23.31333351135254,-0.06293503436961323
9765,2019-07-29,23.20666694641113,23.309999465942386,22.92333221435547,22.933332443237305,12546900.0,0.00957073538741704,-1.6363529962547059,-1.464308339975049,29.394621671851397,28.626249195225625,0.7448673835638289,1.966560899002328,2.2376033967528244,2.096244904445772,16.841502736074492,0.3866672515869176,-0.8182279365483787,-1.627499771118167,-4.370774357201842,1.1157748149655085,-2.9991370641600064,-0.25586247807632745,2.414277021028198,43.64824489628497,4.673273755042111,1.3716372930418386,7,0.4483327865600657,1.5450000762939489,2.5608329772949254,2.448332786560062,-0.7066669464111293,0,-0.06592935944565348,-1.250010728846318,22.98666763305664,-1.5391263676938156,23.166667938232425,-1.2378391084745055,23.07333374023437,-0.06592935944565348
9766,2019-07-30,23.40333366394043,23.453332901000977,22.97333335876465,23.01666641235352,13571400.0,0.008474578360754936,-1.0281669709021892,1.4146302318116533,31.954659306130765,28.227638127565477,0.06719813153953069,1.6325462283390308,1.9950068624859725,1.9092295797807424,16.890213358469328,0.4799995422363281,-1.0152075733929422,-1.2904997825622573,-4.024568984157206,1.4435694190326913,-2.6575343833597316,0.07653481823521702,2.0459536791854482,92.78856470044508,48.15527122407509,1.3670346007974745,7,0.0883331298828125,1.3483333587646484,2.365833282470703,2.2516660690307617,-0.7166671752929688,1,-0.08260935721156681,-1.6363529962547059,23.20666694641113,-1.250010728846318,22.98666763305664,-1.5391263676938156,23.166667938232425,-0.08260935721156681
9767,2019-07-31,23.46666717529297,23.75,23.23666763305664,23.489999771118164,19799400.0,0.0027061747809937753,-1.124141196898246,-0.06034282895548212,30.052401595376026,27.54083874955946,-0.052909997546709775,1.4359624073284607,1.8891861142077282,1.8573443312963924,16.978459086843063,0.5133323669433594,-1.2551569937960885,-1.0958330154418938,-3.7990186588044956,1.607352627920708,-2.4474258371231947,0.2557598062394071,1.8212629409782686,66.9261254842588,21.07956679372596,1.3515928216813007,7,0.024999618530273438,1.2849998474121094,2.302499771118164,2.1883325576782227,-0.9600009918212891,2,-0.07116477443598024,-1.0281669709021892,23.40333366394043,-1.6363529962547059,23.20666694641113,-1.250010728846318,22.98666763305664,-0.07116477443598024
9768,2019-08-01,22.59333229064941,23.46999931335449,22.433332443237305,23.32333374023437,23556600.0,-0.037215974391244355,1.0260604897105543,31.286765306956593,20.74754263407067,26.547313014329823,0.6803331075653887,2.132473396878094,2.7060007004549824,2.73088486017458,17.21562588926697,1.036666870117184,-1.6250601906947537,-1.787501144409184,-4.508080550919871,0.9330782621015032,-3.1477908476645275,-0.42721144115384035,2.5429220323784634,12.15187893028208,-26.62302853999187,1.3602897032553443,8,0.5150003433227575,1.995000839233402,3.116667747497562,3.061667442321781,0.42333412170410867,3,-0.018737041925004916,-1.124141196898246,23.46666717529297,-1.0281669709021892,23.40333366394043,-1.6363529962547059,23.20666694641113,-0.018737041925004916
9769,2019-08-02,22.373332977294922,22.583332061767575,22.143333435058594,22.54999923706055,18967200.0,-0.009737355717356455,2.6164482347777773,0.24200809445799232,20.115522858138945,25.787087458031838,0.819852635252861,2.167466968168828,2.875429329790265,2.951356136449135,18.23131752897725,0.44999885559081676,-1.6475946145323839,-1.81950044631958,-4.549809702485895,0.9108088098467348,-3.1846550744027375,-0.4543458182364226,2.546687595349706,14.315325111947919,-17.306197650928738,1.3651546280831568,8,0.5900001525878906,2.070000648498535,3.336667060852051,3.2816667556762695,1.1900005340576172,4,-0.0014898461816510444,1.0260604897105543,22.59333229064941,-1.124141196898246,23.46666717529297,-1.0281669709021892,23.40333366394043,-0.0014898461816510444
9770,2019-08-05,21.703332901000977,21.983333587646484,21.540000915527344,21.979999542236328,24290400.0,-0.02994636860649591,2.129391648546944,1.5660411988253269,13.899995222091292,24.444947123831327,1.3256530916445648,2.655703527104812,3.508167304768797,3.6109646001444133,19.85498854155812,0.8333320617675781,-1.7098387630340461,-2.2876671791076646,-5.130884451927521,0.555550093712192,-3.709275815517593,-0.8660585426977363,2.9390189578850467,7.390590639661131,-17.036138228023713,1.421608636409928,8,0.9416675567626953,2.4383344650268555,4.006667137145996,3.951666831970215,1.9533348083496094,0,0.019044719753766426,2.6164482347777773,22.373332977294922,1.0260604897105543,22.59333229064941,-1.124141196898246,23.46666717529297,0.019044719753766426
9771,2019-08-06,22.163333892822266,22.280000686645508,21.74666786193848,21.893333435058594,16497900.0,0.021194947058111646,1.1192002789019608,-0.9759053587309466,31.491305393060372,25.36102794351962,0.7659136296368558,2.0318334008623395,3.020639261994333,3.1483041297198433,21.74274699627495,0.5766677856445312,-1.6799066003121155,-1.6574995040893548,-4.51100899171848,1.1960099835397706,-3.0842542479039174,-0.23074476027479207,2.106735852860716,28.205123779210062,2.234114375533011,1.426754743814562,8,0.48166656494140625,1.9783334732055664,3.546666145324707,3.491665840148926,1.6866664886474645,1,0.015190228546201112,2.129391648546944,21.703332901000977,2.6164482347777773,22.373332977294922,1.0260604897105543,22.59333229064941,0.015190228546201112
9772,2019-08-07,21.96333312988281,22.09666633605957,21.600000381469727,21.739999771118164,22192200.0,-0.009023947566129897,1.027208924838751,0.8271591856341438,27.769473580517726,25.687602274090747,0.8849661030591669,2.056635245618299,3.194304880965557,3.3454666449643007,23.734099738584195,0.5633335113525391,-1.6613965510557769,-1.6793335914611838,-4.529357627550613,1.1706904446282458,-3.1043456095058986,-0.254321573416469,1.9791283561814943,21.934329833230244,-4.386074124250541,1.4250120180447148,8,0.6816673278808629,2.178334236145023,3.7466669082641637,3.6916666030883825,2.193334579467777,2,0.03293367880399267,1.1192002789019608,22.163333892822266,2.129391648546944,21.703332901000977,2.6164482347777773,22.373332977294922,0.03293367880399267
9773,2019-08-08,22.24666786193848,22.31666755676269,21.906667709350586,21.93666648864746,10826400.0,0.012900352163313977,-1.2162217892012634,1.3880656924956183,35.93383354225489,26.817706200388006,0.5111591835701361,1.5783028791030347,2.893509627888985,3.055270715519317,25.26543756862098,0.4099998474121058,-1.6027816626055937,-1.2208322525024364,-3.953743491630231,1.5120789866253581,-2.5872878720663337,0.14562336706146084,1.4074983556613887,67.73179818868589,37.42434882413196,1.366455619563897,8,0.39833259582519176,1.894999504089352,3.4633321762084925,3.4083318710327113,1.8833312988281214,3,0.01168706806550679,1.027208924838751,21.96333312988281,1.1192002789019608,22.163333892822266,2.129391648546944,21.703332901000977,0.01168706806550679
9774,2019-08-09,22.190000534057614,22.28333282470703,21.989999771118164,22.06999969482422,11877600.0,-0.0025472276671967276,-1.0952309589171736,0.3870977665661565,32.2449313238465,27.134407272831908,0.4949883840838716,1.3909895479581245,2.9203072514423773,3.1095742444103287,26.297126732997476,0.2933330535888672,-1.5052662691788257,-1.0773329734802282,-3.542984456920852,1.3883185099603956,-2.31015871520054,0.15549276824008373,1.2104658472935519,83.69094074858108,49.10779661716282,1.232825741720312,8,0.45499992370605824,1.9516668319702184,3.519999504089359,3.4649991989135778,1.536666870117191,4,0.03725398190176343,-1.2162217892012634,22.24666786193848,1.027208924838751,21.96333312988281,1.1192002789019608,22.163333892822266,0.03725398190176343
9775,2019-08-12,21.94333267211914,22.07999992370605,21.753332138061523,22.01333236694336,13603500.0,-0.011116171969436484,2.2131024520196636,-0.5833267106413588,32.88927596939938,27.238253568750643,0.6074907346262179,1.375558418499562,3.139426032496214,3.3531118837872143,27.470305336269952,0.4366683959960902,-1.4329864986429044,-1.1128340721130385,-3.2320363506377277,1.0063682064116506,-2.172435211375383,-0.05323293285069397,1.2338778533331656,47.90679725342016,9.865164118832446,1.0596011392623452,8,0.7016677856445312,2.1983346939086914,3.765833854675293,3.711667060852051,1.7733345031738281,0,0.07382656333200233,-1.0952309589171736,22.190000534057614,-1.2162217892012634,22.24666786193848,1.027208924838751,21.96333312988281,0.07382656333200233
9776,2019-08-13,22.11666679382324,22.399999618530273,21.72333335876465,21.80666732788086,15162000.0,0.007899170298973468,-1.839154739087115,-4.428583106266979,37.84929971690225,28.104575582253556,0.2597663800376182,0.9019281737231175,2.9394516946901845,3.1732593176824615,27.620912243791917,0.676666259765625,-1.3576025490986297,-0.719499969482424,-2.1166353307271812,0.6776353917623332,-1.4180676501048026,-0.02093228886004539,0.8640785784380718,64.5833631356837,23.428714995387466,0.6985676806223782,8,0.38833332061767933,2.0250005722045934,3.592499732971195,3.5383329391479528,1.4799995422363317,1,0.06963078703873404,2.2131024520196636,21.94333267211914,-1.0952309589171736,22.190000534057614,-1.2162217892012634,22.24666786193848,0.06963078703873404
9777,2019-08-14,21.52666664123535,21.96333312988281,21.48666763305664,21.809999465942386,13392000.0,-0.026676721139220816,-1.6238647698041697,-0.9139784284650959,31.50377288761102,29.299712277091373,0.6097604877166809,1.3843867521733557,3.4724101371506464,3.7592583256004026,27.862582209748897,0.629999160766598,-1.3407875477779783,-1.1961668014526374,-2.633538211902291,0.24120460899701612,-1.9148525066774624,-0.47748109622781243,1.2811893962178829,4.379459913250315,-36.876685263162855,0.718685705224826,8,0.5083332061767578,2.588334083557129,4.265000343322754,4.12833309173584,1.3466663360595703,2,0.10792817016007117,-1.839154739087115,22.11666679382324,2.2131024520196636,21.94333267211914,-1.0952309589171736,22.190000534057614,0.10792817016007117
9778,2019-08-15,21.46999931335449,21.63333320617676,21.32333374023437,21.52666664123535,9120600.0,-0.0026324246491704617,1.2962884471382676,0.20000269273232552,32.40526887597166,30.665239612406122,0.5479484373713319,1.3136067489402556,3.4554792061211153,3.8102237952296356,28.008596419735493,0.3099994659423899,-1.363029337234849,-1.1291674613952658,-2.549899652640889,0.2915647298503572,-1.839533557018079,-0.4188013657724525,1.152890347483222,13.62219942850356,-28.80938842911004,0.7103660956228117,8,0.3916673660278356,2.563334465026859,4.398334503173832,4.185000419616703,1.483333587646488,3,0.1251359330191022,-1.6238647698041697,21.52666664123535,-1.839154739087115,22.11666679382324,2.2131024520196636,21.94333267211914,0.1251359330191022
9779,2019-08-16,21.696666717529297,21.833332061767575,21.546667098999023,21.68000030517578,11379300.0,0.010557401556776869,-1.0235210167756972,-0.2941097273645053,32.509684377873555,32.732982851937486,0.2404921273064886,1.0012328760503593,3.1619179331504057,3.5776244252892475,28.40963230509671,0.36333274841308594,-1.3852748625945779,-0.8155000686645515,-2.233393274406769,0.6023931370776658,-1.5244466715356602,-0.10655346579344283,0.7182939960118802,34.674914922150215,-7.2887112509545275,0.7089466028711094,8,0.16499996185302734,2.336667060852051,4.244999885559082,3.9583330154418945,1.1800003051757812,4,0.11215236307572307,1.2962884471382676,21.46999931335449,-1.6238647698041697,21.52666664123535,-1.839154739087115,22.11666679382324,0.11215236307572307
9780,2019-08-19,21.76333236694336,22.13999938964844,21.72333335876465,22.043333053588867,10707000.0,0.003072621720284774,-1.314819622449594,-16.800297550926985,30.41403210809186,32.613285820274314,0.20476574486430366,0.8292809521018185,3.0217361294139096,3.503438173873821,28.559694595493994,0.4433326721191442,-1.2643870974048212,-0.655001068115233,-2.0054125515302488,0.6954104152997829,-1.3302068098227409,0.020204673592274958,0.4769680308687292,40.86677543876451,5.111896052267227,0.6752057417075074,8,0.09833431243896484,2.2700014114379883,4.1783342361450195,3.891667366027832,1.1933345794677699,0,0.09021297860678645,-1.0235210167756972,21.696666717529297,1.2962884471382676,21.46999931335449,-1.6238647698041697,21.52666664123535,0.09021297860678645
9781,2019-08-20,21.59666633605957,21.77666664123535,21.57666778564453,21.68666648864746,9933900.0,-0.007658111730028061,-2.076970479488233,0.32142832814490363,28.20515214527491,32.661694549691774,0.31580727486787197,0.9072601286185247,3.1049859794732626,3.6560560595344214,28.68384900498398,0.1999988555908203,-1.1178984650304429,-0.7358337402343764,-2.0647761337057595,0.5931086532370067,-1.4003049369700662,-0.07136254349868665,0.5433330535888707,33.46933913790863,1.5889467328940832,0.6644711967356909,8,0.2650003433227539,2.4366674423217773,4.305833339691162,4.058333396911621,1.5433330535888707,1,0.09816333716716596,-1.314819622449594,21.76333236694336,-1.0235210167756972,21.696666717529297,1.2962884471382676,21.46999931335449,0.09816333716716596
9782,2019-08-21,21.780000686645508,21.856666564941406,21.6200008392334,21.74333381652832,10251000.0,0.008489011578598493,1.4912361716224627,-0.4074089772390116,38.7037468740729,32.96946269767155,0.1159229021299879,0.6556816273827017,2.8393981426710866,3.457521278096582,28.29326749177748,0.26000022888183594,-0.8466460058208405,-0.48783273696899343,-1.790599266369135,0.8149337924311482,-1.1392160016690625,0.1635505277310756,0.35999870300293324,55.918471254273975,20.65265386888769,0.6513832647000708,8,0.0816659927368164,1.1566658020019531,4.273332595825195,3.8749990463256836,1.1899986267089808,2,0.08340980680170307,-2.076970479488233,21.59666633605957,-1.314819622449594,21.76333236694336,-1.0235210167756972,21.696666717529297,0.08340980680170307
9783,2019-08-22,22.046667098999023,22.253332138061523,21.796667098999023,21.913333892822266,16617900.0,0.012243636544833736,-1.4908993492475513,3.6363399916770702,45.52104260301367,34.44458617313458,-0.20349699658750708,0.31706124924789947,2.495857041199727,3.1670446837427555,27.624777003010117,0.4733314514160156,-0.7940040190113287,-0.16516628265380717,-1.3997549810577041,1.0694224157500898,-0.7824606318557557,0.4521280665481413,-0.723333358764652,70.75487994472275,31.482422368092188,0.6172943492019479,8,-0.18500041961669922,0.7266664505004883,3.0016660690307617,3.0849990844726562,1.0433330535888672,3,0.03749618364462126,1.4912361716224627,21.780000686645508,-2.076970479488233,21.59666633605957,-1.314819622449594,21.76333236694336,0.03749618364462126
9784,2019-08-23,21.540000915527344,22.083332061767575,21.42333221435547,21.899999618530273,15991800.0,-0.022981531911219544,-1.2247081930956325,-2.699992847435806,47.655525762030116,36.08528059453799,0.22492353799549747,0.7481476986304543,2.9245162282878354,3.649480372104094,27.100286690147385,0.6599998474121058,-0.7156821141753973,-0.599499130249022,-1.8122682516261612,0.6132699911281172,-1.2058836909375934,0.006885430439549367,-0.1980672073364289,14.056471312784522,-28.040589098636723,0.6063845606885699,8,0.32166576385498047,1.233332633972168,3.4149999618530273,3.429999351501465,0.7999992370605469,4,0.06561429551541087,-1.4908993492475513,22.046667098999023,1.4912361716224627,21.780000686645508,-2.076970479488233,21.59666633605957,0.06561429551541087
9785,2019-08-26,21.676666259765625,21.88333320617676,21.51000022888184,21.74666786193848,11856000.0,0.0063447232325679614,1.174761812171839,0.1944495954816966,42.29957169208189,36.579755258446845,0.051912771364570176,0.5175146659383216,2.7148741953890223,3.4942427250114534,26.670248629560934,0.3733329772949219,-0.7046433827768475,-0.3863337516784675,-1.5050423387267386,0.7323748353698036,-0.9456880452026049,0.17302054184566984,-0.31650458297729855,30.52217695141316,-12.781383889693192,0.5593542935241361,8,0.11166667938232422,0.8766670227050781,3.278334617614746,3.278334617614746,0.4133338928222656,0,0.05535910128241417,-1.2247081930956325,21.540000915527344,-1.4908993492475513,22.046667098999023,1.4912361716224627,21.780000686645508,0.05535910128241417
9786,2019-08-27,21.46999931335449,21.88333320617676,21.46999931335449,21.843332290649414,10580700.0,-0.00953407428681663,-1.2142908232601346,5.333206179667909,42.21052650599584,37.76939454937848,0.17567771519740916,0.6028216015082677,2.8497089236969053,3.683182482200671,26.5182915898156,0.41333389282227273,-0.6809453007299915,-0.49633398056030487,-1.4492169998738724,0.4565490387532627,-0.9727754902170886,-0.019892470903521087,-0.0919742273406996,5.622542564901137,-38.71585750004806,0.47644150965678417,8,0.3183336257934606,1.0833339691162145,3.4850015640258825,3.4850015640258825,0.8500003814697301,1,0.06924395345145284,1.174761812171839,21.676666259765625,-1.2247081930956325,21.540000915527344,-1.4908993492475513,22.046667098999023,0.06924395345145284
9787,2019-08-28,21.796667098999023,21.803333282470703,21.356666564941406,21.416667938232425,11109600.0,0.015215081327056401,1.2711971253861187,-1.0178558656135175,42.99064865243858,38.94554785787481,-0.12143274643829471,0.15244251196467218,2.4423480014401093,3.342529575380155,26.979919109074274,0.4466667175292969,-0.6369454335094176,-0.08616619110107493,-0.7270986663524894,0.5547662841503396,-0.4066324287267804,0.23430004652463055,0.4566650390625,49.07075137573892,7.373732612562257,0.3204662376257068,8,0.008332252502441406,0.7399997711181641,3.1583337783813477,3.1583337783813477,0.4400005340576172,2,0.06163016962859924,-1.2142908232601346,21.46999931335449,1.174761812171839,21.676666259765625,-1.2247081930956325,21.540000915527344,0.06163016962859924
9788,2019-08-29,22.170000076293945,22.333332061767575,21.950000762939453,21.96666717529297,14009700.0,0.017127984549163866,-2.2394323063160053,0.535087763327633,49.71643978604541,40.8574095698939,-0.4302765919985383,-0.2679705698590773,1.9947574265672081,2.9508535568491823,26.19655019744936,0.5366649627685511,-0.6229176230279805,0.3083333969116211,-0.25734626040379993,0.8740130542270421,0.02549356825391058,0.5911732255693316,-0.8133335113525391,83.2765684869177,44.954458998454754,0.28283982865770974,8,-0.3250007629394531,0.3666667938232422,2.581666946411133,2.581666946411133,0.09333229064941406,3,0.03608476474097855,1.2711971253861187,21.796667098999023,-1.2142908232601346,21.46999931335449,1.174761812171839,21.676666259765625,0.03608476474097855
9789,2019-08-30,22.34000015258789,22.55666732788086,22.303333282470703,22.3799991607666,11693100.0,0.007668023261566237,-3.470623874518252,-0.19671685193002206,55.748802793463476,43.67238409049075,-0.5581146664760723,-0.4644062473936401,1.7331058229327674,2.7682625668686,24.949433043605907,0.38666725158691406,-0.5154128119950059,0.4800001144409194,-0.07949476341277872,1.0394949922946175,0.20025267551406856,0.7597475533677702,-0.9833335876464844,81.944413538352,42.982627275206355,0.27974743892684983,8,-0.3833332061767578,0.19666671752929688,2.4116668701171875,2.4116668701171875,-0.38666725158691406,4,0.03357206781008548,-2.2394323063160053,22.170000076293945,1.2711971253861187,21.796667098999023,-1.2142908232601346,21.46999931335449,0.03357206781008548
9790,2019-09-03,22.11666679382324,22.239999771118164,21.81333351135254,22.113332748413086,11383800.0,-0.009997016886268084,2.413330078125,-0.08335320204082482,50.0,46.09403385212687,-0.31222363246403617,-0.2197878681003438,1.8643863267476561,2.9755560331831568,23.361420213906143,0.5266666412353516,-0.40960214826740327,0.2360000610351527,-0.32963045783115064,0.801630579901456,-0.04681519839799719,0.5188153204683026,-0.7120001983642545,63.33331214058392,26.471839845091985,0.282815259433151,9,-0.15999984741210582,0.42000007629394887,2.6350002288818395,2.6350002288818395,-0.04333305358886719,1,0.010097966427157212,-3.470623874518252,22.34000015258789,-2.2394323063160053,22.170000076293945,1.2711971253861187,21.796667098999023,0.010097966427157212
9791,2019-09-04,22.5,22.51666641235352,22.183332443237305,22.183332443237305,18197700.0,0.017332322711658188,-1.105261255834987,94.97997711680601,64.7773295765511,48.99109859684668,-0.6190424831223709,-0.6077661611838536,1.4039145661660513,2.576492762188458,22.067511280866096,0.39999961853028054,-0.3051056534400125,0.6024999618530273,-0.016108105125876904,1.2211080288319316,0.29319592836357344,0.9118039953424812,-1.0492533752441418,95.2777256789362,52.064110578673976,0.30930403348945273,9,-0.5433330535888672,0.0366668701171875,1.7033333778381348,2.251667022705078,-0.18666648864746094,2,-0.018222215440538148,2.413330078125,22.11666679382324,-3.470623874518252,22.34000015258789,-2.2394323063160053,22.170000076293945,-0.018222215440538148
9792,2019-09-05,22.68666648864746,22.926666259765625,22.65333366394043,22.670000076293945,17301600.0,0.008296288384331607,-9.933470664530404,0.052630627917482305,67.77021771639588,51.46322916500025,-0.7415558331609553,-0.7773172833285749,1.1560549402981124,2.368315766841757,20.511980372121343,0.426666259765625,-0.18607084984055078,0.7529997825622559,0.04070181848187815,1.4652977466426336,0.396850800522067,1.1091487646024447,-1.1916830357666015,78.44312300520639,30.185722427384306,0.35614898204018797,9,-0.5450000762939453,-0.14999961853027344,1.4350004196166992,2.065000534057617,0.32999992370605824,3,-0.01616221554659536,-1.105261255834987,22.5,2.413330078125,22.11666679382324,-3.470623874518252,22.34000015258789,-0.01616221554659536
9793,2019-09-06,22.50666618347168,22.86333274841309,22.3799991607666,22.81333351135254,16259700.0,-0.007934189241326162,1.3770554852023587,-18.40032043945983,61.99407460127823,53.05640125825005,-0.5469615048158012,-0.6080129780977224,1.2705416592831824,2.529745160478793,19.257790620954207,0.4833335876464879,-0.03613676220289719,0.5599995613098159,-0.18508659717214115,1.305085719791773,0.18745648206883558,0.9325426405507962,-0.9257817621777349,62.27542242940379,11.79183139419655,0.3725430792409789,9,-0.36499977111816406,-0.10999965667724965,1.6150007247924805,2.2450008392333984,0.3466663360595703,4,-0.011996381348265528,-9.933470664530404,22.68666648864746,-1.105261255834987,22.5,2.413330078125,22.11666679382324,-0.011996381348265528
9794,2019-09-09,23.01666641235352,23.023332595825195,22.50666618347168,22.636667251586914,14672400.0,0.022659963262634086,1.627129410966012,-1.239125026433319,66.40489719290184,55.734770758341156,-0.9224770092263661,-1.1098063902865611,0.696701925383362,2.003844671004508,17.897215146342184,0.5166664123535156,0.055592083928949876,1.028666496276859,0.14745944055201932,1.9098735520016987,0.5880629684144374,1.4692700241392807,-1.355035080751275,99.44907532929403,45.77655896172924,0.4406035278624199,9,-0.8266668319702184,-0.843333244323734,0.8316664695739711,1.5716667175292933,0.0400009155273402,0,-0.03272993716439454,1.3770554852023587,22.50666618347168,-9.933470664530404,22.68666648864746,-1.105261255834987,22.5,-0.03272993716439454
9795,2019-09-10,23.56333351135254,23.60333251953125,23.01000022888184,23.01333236694336,19832100.0,0.023750924187075695,-1.131737552809134,1.4473746291955354,73.41270021480366,59.20167894820868,-1.3112702278270163,-1.6115070606678117,0.0813450913988234,1.428061467531986,16.512267927740893,0.5933322906494105,0.11726232981259344,1.4943335533142097,0.3669744087179758,2.6216926979104436,0.9306539810160928,2.0580131256123266,-1.792766078612459,97.18316858946203,39.263273812879774,0.5636795722981167,9,-1.083333969116211,-1.1000003814697266,0.1399998664855957,0.880000114440918,-0.5633335113525391,1,-0.06832652135470918,1.627129410966012,23.01666641235352,1.3770554852023587,22.50666618347168,-9.933470664530404,22.68666648864746,-0.06832652135470918
9796,2019-09-11,23.656667709350586,23.74333381652832,23.253332138061523,23.56333351135254,24364800.0,0.003960992953440989,2.675016093269437,0.16969818871614897,72.83049566925179,62.517217505632374,-1.1865885279186763,-1.669129875338939,-0.0945503914165613,1.3056986312835157,15.734330574474859,0.4900016784667969,0.2181097725861072,1.5106677055358873,0.17793839953264623,2.8433970115391283,0.844303052534265,2.1770323585375095,-1.7028237679313882,93.64307898933937,34.0047877586867,0.6663646530016212,9,-0.8783340454101562,-1.1233339309692383,-0.263333797454834,0.4849996566772461,-0.39666748046874645,2,-0.06692971252626512,-1.131737552809134,23.56333351135254,1.627129410966012,23.01666641235352,1.3770554852023587,22.50666618347168,-0.06692971252626512
9797,2019-09-12,23.85000038146973,23.93666648864746,23.489999771118164,23.68000030517578,20018700.0,0.008172438929035186,1.6019499458348379,1.8214125148159126,72.33690988746795,65.0306030724571,-1.1823636081387932,-1.7702408667668017,-0.3661389457604436,1.0849652122109639,14.742186611470952,0.4466667175292969,0.34601380818338967,1.5878336906433148,0.08787266278127603,3.0877947185053536,0.8378531767122972,2.3378142045743324,-1.6814176550374391,94.43258648617542,34.70506493298853,0.7499805139310189,9,-0.9750003814697301,-1.2200002670288121,-0.45666646957397816,0.2916669845581019,-0.9600009918212891,3,-0.06443047570393778,2.675016093269437,23.656667709350586,-1.131737552809134,23.56333351135254,1.627129410966012,23.01666641235352,-0.06443047570393778
9798,2019-09-13,24.156667709350586,24.25,23.99333381652832,23.99333381652832,16533900.0,0.012858168678232751,-2.142840460564729,0.9607871736471655,84.10077160593549,68.18082182939844,-1.3159750123920766,-1.9661132091692188,-0.753410568360465,0.751337724339141,13.65848473525308,0.3999996185302699,0.5127979899819692,1.7601675987243652,0.08762523793569343,3.432709959513037,0.9238964183300311,2.5964387791186994,-1.7405532562081696,94.64633280416275,27.937915722878373,0.8362711803943351,9,-1.1250009536743164,-1.3700008392333984,-0.763333797454834,-0.015000343322753906,-0.5733356475830114,4,-0.047191993147125744,1.6019499458348379,23.85000038146973,2.675016093269437,23.656667709350586,-1.131737552809134,23.56333351135254,-0.047191993147125744
9799,2019-09-16,24.1299991607666,24.28333282470703,23.85000038146973,23.90333366394043,15570000.0,-0.001103982921189961,-1.6000045776542153,1.3877431861176635,82.91587528002407,71.83814130495666,-1.1272335964291926,-1.8422516503745356,-0.8063091907957265,0.749020610790879,12.817857087492063,0.43333244323730113,0.6687618855821214,1.6118324279785163,-0.19498723189978406,3.4186520878568167,0.7084225980393661,2.5152422579176665,-1.4204630201269701,87.95808224472093,15.983631608284,0.9034098299391495,9,-0.8966665267944336,-1.3266658782958984,-0.7366652488708496,0.011668205261230469,-0.03333282470703125,0,-0.05290786098787381,-2.142840460564729,24.156667709350586,1.6019499458348379,23.85000038146973,2.675016093269437,23.656667709350586,-0.05290786098787381
9800,2019-09-17,23.726667404174805,24.1200008392334,23.583332061767575,24.1200008392334,9330600.0,-0.016714951123893207,1.728823586461079,-1.7353035224423163,78.75955658793225,73.39172208399901,-0.5269171710889715,-1.3536947218216469,-0.476191605930925,1.1248785449176353,12.342293594000814,0.546667098999027,0.7741131615508046,1.1103339195251465,-0.7367007922134086,2.9573686312637015,0.18681656365587074,2.0338512753944222,-0.7338478604030421,45.95484956955059,-32.99111924516083,0.9235173558692769,9,-0.3950014114379883,-0.9233341217041016,-0.33333349227905273,0.41499996185302734,0.35999870300292613,1,-0.02823827151452618,-1.6000045776542153,24.1299991607666,-2.142840460564729,24.156667709350586,1.6019499458348379,23.85000038146973,-0.02823827151452618
9801,2019-09-18,23.71666717529297,23.74666786193848,23.36000061035156,23.63999938964844,10958100.0,-0.0004214763376366726,4.65844195718294,-0.19491804868586043,76.61736296315094,74.37473822252734,-0.36451591320239274,-1.2403176157923355,-0.535443399678428,1.1037147942060628,11.518450995082686,0.38666725158692117,0.8511288905102532,0.9943336486816392,-0.8496377396211727,2.838305036984451,0.07234795453023324,1.9163193428330452,-0.4915552409528594,38.62819464068837,-42.27519542113881,0.9219856941514059,9,-0.38500118255615234,-0.9133338928222656,-0.3233332633972168,0.4250001907348633,0.1700000762939453,2,-0.030217870411385683,1.728823586461079,23.726667404174805,-1.6000045776542153,24.1299991607666,-2.142840460564729,24.156667709350586,-0.030217870411385683
9802,2019-09-19,23.59666633605957,23.81333351135254,23.523332595825195,23.78000068664551,8553600.0,-0.0050597682358342055,1.32000732421875,-2.391282714698137,71.27234070145617,75.40565667810267,-0.11382685776173318,-1.0300496504661183,-0.4862272836399981,1.190472981150343,10.839965546382322,0.29000091552734375,0.9780591372699945,0.7834995269775398,-1.0439259131020933,2.610924967057173,-0.13021319306227497,1.6972122470173545,-0.23666572570801137,25.63169810697169,-52.70068484904369,0.9137127200398164,9,-0.20166683197021484,-0.7933330535888672,-0.2733325958251953,0.5450010299682617,0.5100002288818395,3,-0.01426752840350376,4.65844195718294,23.71666717529297,1.728823586461079,23.726667404174805,-1.6000045776542153,24.1299991607666,-0.01426752840350376
9803,2019-09-20,22.873332977294922,23.666667938232425,22.80666732788086,23.57333374023437,38414700.0,-0.03065404868904198,-1.0640046142648618,3.818164794007397,56.825926902383515,74.34132664582286,0.7453717052365327,-0.2546659815959451,0.14925692425172699,1.874636242837667,10.772150717200363,0.860000610351566,1.0083196685850169,0.018832874298094993,-1.7726368016361498,1.8103025502323398,-0.8769019636690274,0.9145677122652174,1.4099998474121094,4.5146073743409305,-70.33041580827512,0.8957348379671226,9,0.6716670989990234,-0.06999969482421875,0.20166730880737305,1.2416677474975586,0.9666671752929688,4,0.0007286394322183476,1.32000732421875,23.59666633605957,4.65844195718294,23.71666717529297,1.728823586461079,23.726667404174805,0.0007286394322183476
9804,2019-09-23,22.953332901000977,23.020000457763672,22.656667709350586,22.8700008392334,12180900.0,0.003497519307110508,2.3538328814394873,-0.1190456727756258,61.11601603996209,72.9750284041738,0.7324702191505565,-0.23542396020964418,-0.03376592711467907,1.758194936448131,10.260231704406985,0.36333274841308594,1.016541082298673,0.02816619873046733,-1.6530903202273954,1.70942271768833,-0.8124620607484623,0.8687944582093969,1.3004666137695295,20.27325053961898,-53.713470812264376,0.8406282594789313,9,0.516667366027832,-0.1333332061767578,-0.005832672119140625,1.080000877380371,0.6566677093505824,0,0.027446957855045362,-1.0640046142648618,22.873332977294922,1.32000732421875,23.59666633605957,4.65844195718294,23.71666717529297,0.027446957855045362
9805,2019-09-24,22.876667022705078,23.46333312988281,22.78333282470703,23.07333374023437,16158600.0,-0.003340076085096788,-2.547811203216254,-2.3600366216525095,55.448410574466564,71.04368561586435,0.7839275185019439,-0.06771954361111909,-0.06227833468886246,1.7987745943406104,9.500182202855735,0.6800003051757777,1.0674382171993209,-0.10849971771240163,-1.6845080208221894,1.4675085853973862,-0.8965038692672955,0.6795044338424923,1.3132472198486305,19.0201277649705,-50.1140634756203,0.788004151554894,9,0.5933332443237305,-0.056667327880859375,0.07083320617675781,1.1566667556762695,0.8066654205322266,1,0.053329416918279415,2.3538328814394873,22.953332901000977,-1.0640046142648618,22.873332977294922,1.32000732421875,23.59666633605957,0.053329416918279415
9806,2019-09-25,22.95666694641113,23.06333351135254,22.73666763305664,22.95000076293945,9144900.0,0.0034970095786528432,1.9696990714650124,-0.03389583939482168,54.02985482524708,69.00956838672869,0.6640189713648113,-0.0322867481404252,-0.2599787097655799,1.6742182517184183,8.640426151113129,0.32666587829589844,1.0594197734724062,-0.10283317565918182,-1.5090323221570614,1.3033659708386978,-0.8059327489081198,0.6002663975897562,1.1719174348144534,25.93655285228505,-40.284313267296454,0.7030995732489392,9,0.5133333206176793,-0.1366672515869105,-0.009166717529293322,1.0766668319702184,0.4666652679443395,2,0.04922313693901703,-2.547811203216254,22.876667022705078,2.3538328814394873,22.953332901000977,-1.0640046142648618,22.873332977294922,0.04922313693901703
9807,2019-09-26,23.13999938964844,23.253332138061523,22.893333435058594,22.96333312988281,8801400.0,0.007986021823868095,-1.2736833228930757,26.501859799714943,59.44333498472514,66.26985320659419,0.4127908765504742,-0.11575483621176375,-0.4735133877555775,1.449338179431038,7.65199270068575,0.3599987030029297,0.9695577261784187,0.01333265304565856,-1.2610412484547133,1.2877065545460304,-0.6238542977045292,0.6505196037958463,0.9297083247021405,47.854610967063486,-18.086020036151517,0.6371869507501862,9,0.33000087738036754,-0.3199996948242223,-0.19249916076660512,0.8933343887329066,0.9500007629394496,3,0.03226741061507932,1.9696990714650124,22.95666694641113,-2.547811203216254,22.876667022705078,2.3538328814394873,22.953332901000977,0.03226741061507932
9808,2019-09-27,22.96999931335449,23.333332061767575,22.85000038146973,23.226667404174805,7793100.0,-0.007346589489107824,1.0567419058982046,-1.452841596130554,49.225656784958,62.52649559603129,0.4433868797329552,0.12358862958242156,-0.3411493424750738,1.5859605801129497,7.680392886877387,0.48333168029784446,0.8689144394579031,-0.1966673851013212,-1.3924028458570135,0.9990680756543711,-0.7945351154791673,0.40120034527652493,1.043186800796093,38.842820831116356,-21.914926634720253,0.597867730377846,9,0.41833496093750355,-0.14999961853026988,-0.5708327293395961,1.063334465026859,1.5266685485839915,4,0.049484862236198524,-1.2736833228930757,23.13999938964844,1.9696990714650124,22.95666694641113,-2.547811203216254,22.876667022705078,0.049484862236198524
9809,2019-09-30,23.09000015258789,23.30666732788086,22.983333587646484,22.983333587646484,9287700.0,0.005224242177649385,-5.062513411057864,-0.41558171333451654,40.85051973994205,58.31438039069906,0.1791920386090382,0.06604290336348129,-0.48183390146904514,1.4333135625660098,8.100114160761485,0.33666801452637074,0.7542101072698095,-0.11416654586792063,-1.2460811622046144,1.0177480704687731,-0.6801238540362675,0.45179076230042625,0.8689252253706918,48.623819498034266,-7.215451120048769,0.5659573081683471,9,0.14500045776367188,-0.2700004577636719,-0.7725000381469727,0.943333625793457,1.5366668701171875,0,0.03248159354888269,1.0567419058982046,22.96999931335449,-1.2736833228930757,23.13999938964844,1.9696990714650124,22.95666694641113,0.03248159354888269
9810,2019-10-01,22.34000015258789,23.333332061767575,22.233333587646484,23.203332901000977,12217800.0,-0.03248159354888269,-1.0433423150032797,-8.09375223517631,29.70194202562756,53.10155584208535,0.7954587832336877,0.8786828870140297,0.23178582972929007,2.1461344155323197,7.937340921158681,1.0999984741210902,0.5359452416557318,-0.8753332138061509,-1.9657198864743144,0.21505345886201255,-1.4205265501402309,-0.33013987747207096,1.5668349186263733,9.696973900498717,-39.65181501662927,0.545193336334081,10,0.6833333969116211,0.4799995422363281,-0.022500038146972656,1.693333625793457,2.206666946411133,1,0.056848721982508676,-5.062513411057864,23.09000015258789,1.0567419058982046,22.96999931335449,-1.2736833228930757,23.13999938964844,0.056848721982508676
9811,2019-10-02,22.09000015258789,22.43666648864746,22.03333282470703,22.203332901000977,20848200.0,-0.011190689270028531,-2.5588148671732345,0.13127354269996797,23.333339113175697,47.77500011005419,0.8833433885936159,1.155642189400787,0.4522814855623878,2.3543564594058566,8.343719643584436,0.4033336639404297,0.30649319553020504,-1.1048332214355483,-2.2650280988004994,0.05536165592940279,-1.6849306601180238,-0.5247357827530728,1.7164248296123077,4.359027779815556,-37.66405999591395,0.580097438682476,10,0.7600002288818359,0.7299995422363281,0.08083295822143555,1.943333625793457,2.60333251953125,2,0.0721291208530277,-1.0433423150032797,22.34000015258789,-5.062513411057864,23.09000015258789,1.0567419058982046,22.96999931335449,0.0721291208530277
9812,2019-10-03,22.31999969482422,22.40999984741211,21.790000915527344,22.043333053588867,14746200.0,0.010411930314513151,1.7153221259266993,-2.4411888453188375,21.50980351547834,43.85098640039806,0.5064642389123293,0.9452266946562169,0.20257899195755869,2.0937112245355856,9.050961072901268,0.6199989318847656,0.1088687808413411,-0.8565003395080559,-2.0612388684614125,0.3482381894453006,-1.4588696039847342,-0.25413107503137766,1.3445779147765258,34.34122227028371,-0.9830215761666921,0.6023692644766785,10,0.3066673278808594,0.5,-0.14916658401489258,1.713334083557129,2.3566665649414062,3,0.049432461228352986,-2.5588148671732345,22.09000015258789,-1.0433423150032797,22.34000015258789,-5.062513411057864,23.09000015258789,0.049432461228352986
9813,2019-10-04,22.23666763305664,22.343332290649414,21.976667404174805,22.113332748413086,19512600.0,-0.0037335153632148677,1.1782232067486644,0.44578878065258903,21.138211382113937,39.4090081050816,0.547570842512016,1.0617294292651565,0.2618246438320355,2.1377780014515935,9.860164965293043,0.3666648864746094,-0.08358550028541245,-0.9263324737548828,-2.1681552832871844,0.3154903357774188,-1.5472438785210336,-0.305421068988732,1.2404523071367635,28.941728974850218,0.26393885973622133,0.6209114047661504,10,0.3899993896484375,0.7999992370605469,-0.06583452224731445,1.796666145324707,2.3966655731201207,4,0.08334578499415612,1.7153221259266993,22.31999969482422,-2.5588148671732345,22.09000015258789,-1.0433423150032797,22.34000015258789,0.08334578499415612
9814,2019-10-07,22.26333236694336,22.47333335876465,22.07666778564453,22.19333267211914,10388400.0,0.0011991335359566868,-1.615410734946426,0.5675579543169974,24.799021929718066,36.003520477887314,0.4612409164658331,1.0284628776479892,0.21668957263139532,2.0761284252631143,10.73324112920752,0.3966655731201172,-0.24988253323123288,-0.8620010375976577,-2.1666245050864603,0.442622429891145,-1.514312771342059,-0.20968930385325635,1.04507567078344,30.66946796020523,4.00455757921279,0.6523117337444014,10,0.29833412170410156,0.7733345031738281,-0.07249927520751953,1.7700014114379883,1.9866676330566406,0,0.10031451977562811,1.1782232067486644,22.23666763305664,1.7153221259266993,22.31999969482422,-2.5588148671732345,22.09000015258789,0.10031451977562811
9815,2019-10-08,21.953332901000977,22.26666641235352,21.876667022705078,22.01666641235352,12152700.0,-0.013924216771909248,-2.6000176064087657,-0.904768392370623,22.476535710436835,32.49759613179728,0.700116394700153,1.2771403661600118,0.4971433415317712,2.3445676666964204,10.911513284221181,0.38999938964844105,-0.3237258251637094,-1.0915004730224602,-2.4784196146033572,0.2954186685584368,-1.7849600438129087,-0.3980409022320117,1.203234424505876,23.90227291124118,-1.1977525939312308,0.6934595707904478,10,0.6083335876464844,1.083333969116211,0.2933340072631836,2.080000877380371,2.030000686645508,1,0.12177349716143593,-1.615410734946426,22.26333236694336,1.1782232067486644,22.23666763305664,1.7153221259266993,22.31999969482422,0.12177349716143593
9816,2019-10-09,22.07333374023437,22.290000915527344,22.01333236694336,22.059999465942386,12078600.0,0.005466178633310115,-4.187447474295932,-0.21054058123764138,26.222664690642958,28.806410543565935,0.4935385396276146,1.0882323694842277,0.3420419311010754,2.1823244539763564,10.8944987473198,0.3366680145263672,-0.42604429135047184,-0.8923329353332541,-2.312559775018851,0.527893904352343,-1.6024463551760526,-0.18221951549045556,0.9465769442745291,41.463394210397986,15.751889679189933,0.7101134198427989,10,0.4883327484130895,0.963333129882816,0.1733331680297887,1.9600000381469762,1.8733329772949254,2,0.11205073904429574,-2.6000176064087657,21.953332901000977,-1.615410734946426,22.26333236694336,1.1782232067486644,22.23666763305664,0.11205073904429574
9817,2019-10-10,22.31333351135254,22.343332290649414,22.07333374023437,22.083332061767575,11431200.0,0.010872837512564182,-1.1600048828497203,17.248891431850396,39.70587513437369,27.74865702683435,0.1385103347659573,0.7665057942874114,0.0669649686118916,1.9028586442626398,10.579398740214891,0.2699985504150426,-0.4947502046101917,-0.5754998207092292,-1.960105826765254,0.8091061853467956,-1.2678028237372416,0.11680318231878317,0.5835861962582065,73.18436825701271,42.94130405042548,0.6923030030280128,10,0.24833297729492188,0.7233333587646484,-0.0666666030883789,1.7200002670288086,1.5566673278808594,3,0.10666264453743368,-4.187447474295932,22.07333374023437,-2.6000176064087657,21.953332901000977,-1.615410734946426,22.26333236694336,0.10666264453743368
9818,2019-10-11,23.01666641235352,23.21333312988281,22.520000457763672,22.666667938232425,13137300.0,0.03152074523706383,-1.1554380180970443,1.52172290545413,50.94716256281856,28.870506229376183,-0.6230243521379002,-0.028050333768494085,-0.6358410485961024,1.1622586335899214,9.509061296591694,0.8999996185302699,-0.5504868368594487,0.18483314514160654,-1.0675618364713593,1.4372281267545723,-0.44136434566487637,0.8110306359480894,-1.2266654968261754,85.28677307869079,51.560890993559354,0.6261974908064823,10,-0.45499992370605824,0.020000457763668322,-0.6774997711181676,1.0166673660278285,0.6566658020019496,4,0.07212164514497843,-1.1600048828497203,22.31333351135254,-4.187447474295932,22.07333374023437,-2.6000176064087657,21.953332901000977,0.07212164514497843
9819,2019-10-14,22.85333251953125,22.979999542236328,22.670000076293945,22.8700008392334,8133300.0,-0.007096331410295087,1.6197242124096356,-0.04762397820163488,49.65984654447019,31.088051175914252,-0.5551747936268718,0.03661201310016793,-0.46677504237757717,1.2917874274986545,8.65098902072076,0.34666633605957387,-0.6521030370427745,0.0853325843811028,-1.0085813251896667,1.1792464939518723,-0.46162437040428017,0.6322895391664858,-1.0348649597167956,73.0672747353733,35.932903358407515,0.5469569547853845,10,-0.3516654968261719,0.1833343505859375,-0.5841660499572754,1.1800012588500977,0.8166675567626953,0,0.07788801414954527,-1.1554380180970443,23.01666641235352,-1.1600048828497203,22.31333351135254,-4.187447474295932,22.07333374023437,0.07788801414954527
9820,2019-10-15,23.05666732788086,23.20000076293945,22.79999923706055,22.85333251953125,12626100.0,0.008897381078922795,-1.5806435734941375,-12.198878590227714,51.407135599143125,34.2073618965773,-0.722095606772271,-0.23135273570678905,-0.640297375735873,1.066450812132576,8.362655139005993,0.40000152587889914,-0.6998338159157029,0.32216739654541016,-0.6857921723724445,1.3301269654632648,-0.18181238791351717,0.8261471810043375,-1.2103024566650369,86.94452480028508,46.394610668165384,0.5039797844589271,10,-0.5550003051757812,-0.020000457763671875,-0.8750009536743164,0.9766664505004883,0.12999916076660156,1,0.051756511691354756,1.6197242124096356,22.85333251953125,-1.1554380180970443,23.01666641235352,-1.1600048828497203,22.31333351135254,0.051756511691354756
9821,2019-10-16,23.0,23.30666732788086,22.84333229064941,23.30666732788086,13712100.0,-0.0024577414886121085,2.021743727531712,-1.5081890325122413,47.957207106915405,37.145962295625864,-0.5842053905477869,-0.24361972538956067,-0.5686908591920208,1.1031181899186606,8.511530940693389,0.46333503723144887,-0.7359432934687717,0.3013334274291992,-0.6054914601025096,1.208158314960908,-0.15207901633665344,0.7547458711950519,-1.1262957636108375,75.1350866503151,34.04232045816366,0.4534124437658541,10,-0.40833282470703125,0.0366668701171875,-0.5283336639404297,1.0333337783813477,0.13333320617676137,2,0.04275363424549927,-1.5806435734941375,23.05666732788086,1.6197242124096356,22.85333251953125,-1.1554380180970443,23.01666641235352,0.04275363424549927
9822,2019-10-17,23.26000022888184,24.040000915527344,23.18000030517578,23.65333366394043,34422900.0,0.011304357777471186,-2.1084362267584953,1.2826062618949767,54.12323606396986,40.8109650380543,-0.7787366399997957,-0.5587845277747441,-0.8039750515119586,0.8264493673353819,8.934911908905576,1.0400009155273438,-0.6570146010715057,0.5781669616699254,-0.26900775269955446,1.4253416760394053,0.15457960448518548,1.0017543188546654,-1.3289774688330098,48.6841808065575,7.004974805557737,0.4235873571847398,10,-0.30166625976562855,-0.223333358764652,-0.6041665077209508,0.7733335494995082,0.24333190917968395,3,0.02952134487921576,2.021743727531712,23.0,-1.5806435734941375,23.05666732788086,1.6197242124096356,22.85333251953125,0.02952134487921576
9823,2019-10-18,22.88999938964844,23.06999969482422,22.76666641235352,22.85000038146973,60796800.0,-0.015907172639403888,-1.9354794052771616,-0.10169236737464936,47.34512243659927,43.31608731659665,-0.3423124828356876,-0.19760223199929428,-0.4221821493995428,1.1804946199665949,9.358137687636411,0.4933338165283203,-0.5337843388629508,0.2073328018188505,-0.640667426740162,1.055333030377863,-0.21666731246065396,0.631332916098355,-0.8324379402708999,16.05833420347386,-23.72034084536489,0.4240001142795054,10,0.06833457946776988,0.14666748046874645,-0.13749933242798207,1.1433343887329066,1.0400009155273402,4,0.04281352012740314,-2.1084362267584953,23.26000022888184,2.021743727531712,23.0,-1.5806435734941375,23.05666732788086,0.04281352012740314
9824,2019-10-21,23.583332061767575,23.60333251953125,22.96999931335449,22.96999931335449,25796400.0,0.030289763678747805,-1.065218946209619,15.33369891755281,66.75649886792911,48.23608322298469,-0.9261016985348114,-0.886782774607024,-1.0935962087768694,0.4694343597556738,9.825769274932924,0.713333129882809,-0.3973871329271894,0.8691655158996561,-0.06372348150249252,1.8020545133018047,0.40272101719858355,1.3356100146007286,-1.4068242444210455,64.13598684230197,19.703189598926265,0.46644449870107363,10,-0.556665420532223,-0.5466651916503871,-0.6741652488708461,0.4500017166137731,0.4000015258789098,0,0.0038162610928842433,-1.9354794052771616,22.88999938964844,-2.1084362267584953,23.26000022888184,2.021743727531712,23.0,0.0038162610928842433
9825,2019-10-22,24.09666633605957,24.10666656494141,23.32666778564453,23.58666610717773,22770000.0,0.021766825525227462,1.943387806659851,0.8315229053093853,75.25167161025182,53.68375065849678,-1.2331053227766446,-1.3745029126955792,-1.5706429078262616,-0.05594840165339221,11.146031171154977,0.7799987792968786,-0.22768482602970153,1.3214998245239258,0.20282407679174597,2.4401755722561056,0.7621619506578341,1.8808376983900175,-1.8083489328221916,99.25371434753,47.696656978321776,0.5593378738660906,10,-1.0066661834716797,-1.1416654586791992,-1.0783333778381348,-0.06333255767822266,-0.13333320617676137,1,-0.017706443448035736,-1.065218946209619,23.583332061767575,-1.9354794052771616,22.88999938964844,-2.1084362267584953,23.26000022888184,-0.017706443448035736
9826,2019-10-23,24.08666610717773,24.143333435058594,23.85000038146973,24.0,21026100.0,-0.0004150046625692738,1.9333193461633473,0.16993346722165933,73.5346280264331,57.442500979836716,-1.0141264027826544,-1.3444352626579494,-1.5293110677815953,-0.05844324443730642,12.55712498048861,0.29333305358886363,-0.07397980082980382,1.2549996376037562,-0.00720913335229767,2.51720840855981,0.6238952521257275,1.886104023081785,-1.6528807710040283,95.8837302741868,40.40785443292192,0.6311043854780275,10,-0.754999160766598,-1.119998931884762,-1.019166469573971,-0.053332328796383166,-0.2399997711181605,2,-0.0373650556090066,1.943387806659851,24.09666633605957,-1.065218946209619,23.583332061767575,-1.9354794052771616,22.88999938964844,-0.0373650556090066
9827,2019-10-24,23.886667251586914,24.24666786193848,23.753332138061523,24.176666259765625,9004800.0,-0.008303301698163068,1.294572955709797,-3.346164003697483,71.31781990591398,59.70590735129175,-0.634169809747597,-1.1442985655337878,-1.2806382368866451,0.11638080729041178,13.85113227103971,0.4933357238769567,0.13163779054557523,1.017667388916017,-0.32457299881488666,2.3599077766469208,0.3465471950505652,1.688787582781469,-1.2819271055247228,75.67565826016444,16.147608173053257,0.671120193865451,10,-0.4283332824707031,-0.8683328628540039,-0.8191676139831543,0.1466665267944336,-0.5500011444091832,3,-0.03153784650975555,1.9333193461633473,24.08666610717773,1.943387806659851,24.09666633605957,-1.065218946209619,23.583332061767575,-0.03153784650975555
9828,2019-10-25,24.10666656494141,24.163333892822266,23.85666656494141,23.976667404174805,8026500.0,0.009210130113060488,1.5205483747070105,-0.4482745012924098,72.68252566000643,62.26398280857356,-0.7635925253522942,-1.3436658384882953,-1.446576774919766,-0.1350612732834655,15.089165118682429,0.3066673278808558,0.3361272099481951,1.1808333396911657,-0.2711824158051428,2.632849095187474,0.45482546194300966,1.9068412174393217,-1.3048950929740641,89.03385713133203,24.787330979895643,0.7260078777481548,10,-0.5999994277954102,-1.0883321762084996,-1.0075001716613805,-0.07333278656006215,-0.8699989318847692,4,-0.02502770033569557,1.294572955709797,23.886667251586914,1.9333193461633473,24.08666610717773,1.943387806659851,24.09666633605957,-0.02502770033569557
9829,2019-10-28,23.84000015258789,24.203332901000977,23.770000457763672,24.176666259765625,16538100.0,-0.011061936399839545,1.2222211354121835,-2.5897560045189074,73.46599678597703,64.71496738488844,-0.3824695332946142,-1.0729405890279153,-1.1351409440694624,0.10106015818888281,16.32802022472192,0.4333324432373047,0.47214434027464236,0.8766669273376451,-0.6308780775593306,2.3842119322346207,0.12289442488915725,1.6304394297861329,-0.86484111382401,55.7969917797425,-12.992958429829358,0.7537725024484873,10,-0.333333015441891,-0.8216657638549805,-0.6658334732055664,0.19333362579345703,-0.35666656494140625,0,0.0037751741615705825,1.5205483747070105,24.10666656494141,1.294572955709797,23.886667251586914,1.9333193461633473,24.08666610717773,0.0037751741615705825
9830,2019-10-29,23.61000061035156,23.81333351135254,23.559999465942386,23.703332901000977,11802900.0,-0.009647631743465612,-1.6206801298304712,0.2772250863973818,68.60371032323306,67.00902329781262,-0.07344934438260253,-0.7830655837977822,-0.8642707116310682,0.29588665316180496,17.042254655760157,0.28000068664550426,0.5205456385865403,0.5831673622131319,-0.9208116586963087,2.0871463831225725,-0.16882214824158837,1.3351568726678522,-0.4822605128067252,7.281701721052708,-62.28124210644453,0.7519895104547198,10,-0.1033334732055593,-0.5916662216186488,-0.4650006294250453,0.4233331680297887,-0.06000137329100852,1,0.015812493335186195,1.2222211354121835,23.84000015258789,1.5205483747070105,24.10666656494141,1.294572955709797,23.886667251586914,0.015812493335186195
9831,2019-10-30,23.683332443237305,23.76000022888184,23.35333251953125,23.626667022705078,8098800.0,0.0031059648873366097,2.8730075112849955,-0.607136288394312,67.28341886725613,68.47126583151109,-0.04431735827312622,-0.7704077715835673,-0.8896641005611485,0.18425766839428093,17.361866614628674,0.4066677093505895,0.5946312778126774,0.576832580566407,-0.8864496570343512,2.040114818167165,-0.15480853823397211,1.308473699366786,-0.42132101396523325,36.94020688992545,-30.835962544237347,0.7316411188003785,10,-0.17666530609130504,-0.6649980545043945,-0.538332462310791,0.35000133514404297,0.073333740234375,2,0.011822689535629927,-1.6206801298304712,23.61000061035156,1.2222211354121835,23.84000015258789,1.5205483747070105,24.10666656494141,0.011822689535629927
9832,2019-10-31,23.42333221435547,23.683332443237305,23.21333312988281,23.57666778564453,11595600.0,-0.010978194454052792,1.563645064971565,-2.705981352452119,55.77650211813198,69.40808579612585,0.2696439457810236,-0.4463974891393434,-0.5896685845614371,0.4044326115250598,17.266723099160885,0.46999931335449574,0.6459556507026321,0.2616657257080064,-1.1593501377752986,1.6826815891913114,-0.4488422060336461,0.9721736574496589,0.8233356475830114,21.21203363870213,-42.51714405686095,0.7105079317416525,10,0.18500137329101562,-0.4049978256225586,-0.2783322334289551,0.6100015640258789,0.046667098999019885,3,0.018073180956066137,2.8730075112849955,23.683332443237305,-1.6206801298304712,23.61000061035156,1.2222211354121835,23.84000015258789,0.018073180956066137
9833,2019-11-01,24.09000015258789,24.09666633605957,23.5,23.64666748046875,13941900.0,0.028461703575370922,1.613146551724138,-2.8912578366006567,65.36869022549683,69.25388483585559,-0.23345305406970596,-1.019362530388861,-1.2163666505689577,-0.2966190090962755,17.37445614258682,0.6733341217041016,0.739520501154427,0.8356670379638658,-0.5730313039294188,2.2443653798571503,0.13131786701722348,1.540016208910508,0.1360010147094748,88.55224498839218,24.93006404062193,0.704349170946643,11,-0.3599996566772461,-1.0716657638549805,-0.945000171661377,-0.05666637420654297,-0.6233329772949219,4,-0.031271649673660584,1.563645064971565,23.42333221435547,2.8730075112849955,23.683332443237305,-1.6206801298304712,23.61000061035156,-0.031271649673660584
9834,2019-11-04,24.49666786193848,24.50666618347168,24.123332977294922,24.233333587646484,12687000.0,0.016881183344737538,1.705904528533057,0.5939879707788097,67.03470366080003,68.34088839702763,-0.5553393319316022,-1.3176944160843398,-1.5611810167557323,-0.7325144806970023,17.930338470856256,0.41666603088378906,0.8051441734378848,1.1306679725647015,-0.3011487687576526,2.5624847138870557,0.4147596019035227,1.8465763432258804,-1.2833347320556712,99.22693373486008,36.96221042233765,0.7159083706611774,11,-0.636668205261234,-1.3483343124389684,-1.3925008773803746,-1.5600013732910192,-0.5866680145263707,0,-0.051435576298911934,1.613146551724138,24.09000015258789,1.563645064971565,23.42333221435547,2.8730075112849955,23.683332443237305,-0.051435576298911934
9835,2019-11-05,24.626667022705078,24.78333282470703,24.38999938964844,24.43666648864746,10254900.0,0.005306809950613056,-1.7764575998492524,0.7215184372351655,68.91473617815166,67.82756708055189,-0.6730277070650814,-1.3040019958944384,-1.6309467573920315,-0.8887806847905324,18.335242016879285,0.3933334350585902,0.9427139091764118,1.1270004272460952,-0.2475263960783245,2.501527250570515,0.43973701558388356,1.8142638389083068,-1.3874672317504917,90.0212845570334,28.17072913918355,0.6872634116622099,11,-0.6283340454101562,-1.3400001525878906,-1.5991668701171875,-1.823333740234375,-0.5333347320556676,1,-0.04642664125049778,1.705904528533057,24.49666786193848,1.613146551724138,24.09000015258789,1.563645064971565,23.42333221435547,-0.04642664125049778
9836,2019-11-06,24.546667098999023,24.60000038146973,24.26333236694336,24.60000038146973,9375900.0,-0.0032485079540929274,11.62506258493515,-0.28070069768611017,65.61489324863214,67.19390856307614,-0.5821320161828929,-1.084824980862308,-1.4837386243052464,-0.833278162116514,18.714967678045664,0.36333465576171875,0.9461699059140614,0.9233338356018059,-0.3523665655007555,2.1990342367043674,0.2854836350505252,1.5611840361530867,-1.245701986694339,84.92574702477856,20.52531975039024,0.6378502005512809,11,-0.5483341217041016,-1.260000228881836,-1.6250004768371582,-1.7433338165283203,-0.28666687011718395,2,-0.04060298116721173,-1.7764575998492524,24.626667022705078,1.705904528533057,24.49666786193848,1.613146551724138,24.09000015258789,-0.04060298116721173
9837,2019-11-07,24.69333267211914,24.906667709350586,24.58666610717773,24.636667251586914,10401900.0,0.0059749689246446636,-3.085099648157252,-1.0624776482368221,73.13945258236267,67.24467822111572,-0.6731250213628002,-1.1004662847743703,-1.5706371238838486,-1.0093722585145208,19.35818925438512,0.3600006103515625,0.8684990108755208,0.950999450683593,-0.25213542582320514,2.154134327190391,0.3494320124301922,1.552566888936994,-1.333072851318363,84.83401333425536,13.727148306346066,0.6015674382534,11,-0.6333322525024414,-1.3449983596801758,-1.858332633972168,-1.8899993896484375,-0.43000030517578125,3,-0.03793195924926884,11.62506258493515,24.546667098999023,-1.7764575998492524,24.626667022705078,1.705904528533057,24.49666786193848,-0.03793195924926884
9838,2019-11-08,24.676666259765625,24.73666763305664,24.53333282470703,24.68666648864746,6776400.0,-0.0006749357235337206,2.6969118998491495,-0.1764785081961695,66.97725277602373,66.52370666445424,-0.6337464369446479,-1.0045649336513343,-1.5052005146374015,-1.0206672119463747,20.96965466185454,0.20333480834960938,0.8042612328991758,0.8513330459594712,-0.3699165476177697,2.072582639536712,0.24070824917085076,1.4619578427480917,-1.2236219656518585,70.63816524752066,-1.2946825080288562,0.6106247967886196,11,-0.6166658401489258,-1.284998893737793,-1.9533329010009766,-1.8733329772949219,-0.6433334350585938,4,-0.048899107104210526,-3.085099648157252,24.69333267211914,11.62506258493515,24.546667098999023,-1.7764575998492524,24.626667022705078,-0.048899107104210526
9839,2019-11-11,24.63333320617676,24.683332443237305,24.406667709350586,24.553333282470703,4007400.0,-0.0017560335392433624,2.0740799610049696,-7.999809269502548,59.75759299204464,65.54080473876665,-0.5208137374859128,-0.8654113491164566,-1.4180757112601654,-1.0146665278578055,22.566847690428705,0.27666473388671875,0.7609038134173396,0.718999958038335,-0.4627960634018855,1.9007959794785556,0.12810194731822477,1.3098979687584453,-1.0930715071487853,57.512904210879526,-10.511124578258972,0.5908980107201107,11,-0.5733327865600621,-1.2416658401489293,-1.8016662597656286,-1.8299999237060582,-0.3199996948242223,0,-0.04736127348739205,2.6969118998491495,24.676666259765625,-3.085099648157252,24.69333267211914,11.62506258493515,24.546667098999023,-0.04736127348739205
9840,2019-11-12,24.25,24.540000915527344,24.176666259765625,24.51333236694336,8154600.0,-0.015561564607125211,1.294724922602484,-3.2916577259612776,52.614740303042936,63.91095156496516,-0.04151525180233051,-0.40906577382131104,-0.9873024264277745,-0.6692512494734686,23.706923746393148,0.45666694641113637,0.6788118905287099,0.27600011825561666,-0.8422624360390074,1.3942626725502407,-0.2831311588916954,0.8351313954029287,-0.6277539403526688,10.045697892253305,-52.204816467844154,0.5591312771473124,11,-0.18999958038330078,-0.858332633972168,-1.4508333206176758,-1.4466667175292969,-0.053333282470703125,1,-0.014020624848985141,2.0740799610049696,24.63333320617676,2.6969118998491495,24.676666259765625,-3.085099648157252,24.69333267211914,-0.014020624848985141
9841,2019-11-13,23.983333587646484,24.1200008392334,23.92333221435547,24.06999969482422,7371300.0,-0.010996553086742966,1.1071443168349204,0.3291130071996639,51.51514789142092,63.437467761997276,0.304168089400747,-0.06846339573656479,-0.6876743764301096,-0.4363176290698547,24.547996270374302,0.32666778564453125,0.6054582354040825,-0.03983297348022319,-1.0599456625908417,0.9802797156303953,-0.5498893180355324,0.47022337107508605,-0.2840222290169585,6.101821158333511,-52.20120868456178,0.5100563445553088,11,0.2200002670288086,-0.5233335494995117,-1.1841669082641602,-1.1800003051757812,0.4099998474121094,2,0.0045864642878330475,1.294724922602484,24.25,2.0740799610049696,24.63333320617676,2.6969118998491495,24.676666259765625,0.0045864642878330475
9842,2019-11-14,23.946666717529297,24.040000915527344,23.80666732788086,23.979999542236328,4818900.0,-0.0015288479386399434,2.043437157926162,0.38461199876755137,47.339246541711915,61.434196241576736,0.47257284108220077,0.023488745711627956,-0.623810082871529,-0.42632820959628503,24.298861657012676,0.23333358764648438,0.5704382367614933,-0.11083316802978516,-1.0670148122869492,0.8453484762273789,-0.5889239901583672,0.36725765409879685,-0.17491397785650875,15.053692871850824,-37.736086496025564,0.47809082212858167,11,0.4100008010864258,-0.4566659927368164,-1.1475000381469727,-1.1433334350585938,0.2933330535888672,3,0.013084639922898988,1.1071443168349204,23.983333587646484,1.294724922602484,24.25,2.0740799610049696,24.63333320617676,0.013084639922898988
9843,2019-11-15,23.8700008392334,24.10333251953125,23.78666687011719,24.10333251953125,8582700.0,-0.003201526091302642,1.7142962242403625,7.000057221332113,50.532557120636426,59.60062440378077,0.5752429351500012,0.18692189118215197,-0.5144740577478117,-0.37753545045956116,24.864530885957777,0.31666564941405895,0.5402490574247025,-0.23649911880493235,-1.026825392831583,0.5538271552217182,-0.6316622558182594,0.1586640182083947,1.0366668701171875,9.293762536932409,-41.33456270447974,0.39516313701332534,11,0.4766664505004883,-0.15666675567626953,-1.0708341598510742,-1.0666675567626953,0.4566669464111328,4,0.016478069287013675,2.043437157926162,23.946666717529297,1.1071443168349204,23.983333587646484,1.294724922602484,24.25,0.016478069287013675
9844,2019-11-18,23.67333221435547,23.83666610717773,23.58666610717773,23.71666717529297,13538400.0,-0.008239154502025836,-1.3076868903833885,0.1857225769007545,51.137693693002305,57.625397460986406,0.7183852390510026,0.4117915837853765,-0.3031883521298724,-0.2116035824323994,24.630262948273636,0.2833347320556676,0.5885745482696372,-0.43766775131225444,-1.2163912462347781,0.34105574361026925,-0.8270294987735163,-0.048306003850992596,1.2109354782104482,9.090836337736572,-45.07817503380791,0.3893617474612622,11,0.5733346939086914,0.11500167846679688,-0.8741655349731445,-0.8699989318847656,0.616668701171875,0,0.015207010449220126,1.7142962242403625,23.8700008392334,2.043437157926162,23.946666717529297,1.1071443168349204,23.983333587646484,0.015207010449220126
9845,2019-11-19,23.670000076293945,23.85000038146973,23.6299991607666,23.85000038146973,7097700.0,-0.0001407549233606309,1.4444538634340125,4.153697183098673,49.754317544047105,55.863111271588075,0.6389338950867156,0.40213783863337227,-0.30259989132840204,-0.24423622590074956,23.83105206493847,0.22000122070312855,0.5379207300898301,-0.41966657638549876,-1.2230308290871257,0.38369767631612817,-0.8213487027363122,-0.017984450034685295,1.1623635528564442,15.625078230891662,-39.04102513045404,0.4016821263508142,11,0.5766668319702148,0.16666698455810547,-0.9008331298828125,-0.8666667938232422,0.6133327484130859,1,0.027179274735318115,-1.3076868903833885,23.67333221435547,1.7142962242403625,23.8700008392334,2.043437157926162,23.946666717529297,0.027179274735318115
9846,2019-11-20,23.18666648864746,23.546667098999023,23.143333435058594,23.51666641235352,10098000.0,-0.020419669881224678,1.068370885153541,1.8333298012122075,45.97050385832188,52.844339191139085,1.0158960180614223,0.8586099648642502,0.16930817134867482,0.19325072419065492,22.80200291773597,0.5266666412353516,0.4275275153761342,-0.8580001831054673,-1.7571837202821357,0.041183354071200995,-1.3075919516938015,-0.40840841451713317,1.5958692396240224,4.5138640535965475,-52.13740908853141,0.44959176858833333,11,0.7533340454101562,0.6500005722045898,-0.4174995422363281,-0.3833332061767578,0.9266662597656286,2,0.043559527169476864,1.4444538634340125,23.670000076293945,-1.3076868903833885,23.67333221435547,1.7142962242403625,23.8700008392334,0.043559527169476864
9847,2019-11-21,23.13333320617676,23.28666687011719,23.059999465942386,23.20000076293945,8388000.0,-0.002300170336982821,-1.1249899417966,0.20202294598731843,29.411745389316977,48.670393925949455,0.9215869228061919,0.8986877935625195,0.20412797844423736,0.20182463059899547,21.658041926517534,0.2266674041748047,0.2848918842635477,-0.8736667633056605,-1.8596433477156715,0.1123098211043505,-1.366655055510666,-0.380678471100655,1.550850384501949,7.0287948783105385,-43.70405884334093,0.4929882922050054,11,0.7383327484130824,0.7033338546752894,-0.31916618347168324,-0.32999992370605824,0.9866676330566371,3,0.05446686898303965,1.068370885153541,23.18666648864746,1.4444538634340125,23.670000076293945,-1.3076868903833885,23.67333221435547,0.05446686898303965
9848,2019-11-22,23.503332138061523,23.52666664123535,23.046667098999023,23.053333282470703,7578000.0,0.01599419022702575,-1.0719499092290024,-6.749892713072558,28.279796808661317,45.17286101668464,0.4108530140141369,0.5071740778811318,-0.1903530337775976,-0.21336553922292723,20.320449382119683,0.4799995422363281,0.16816753808751272,-0.4735011100769029,-1.4832701197647005,0.5362678996108947,-0.9783856149208034,0.031383394766997696,1.0509167226382807,56.84627402190973,11.741659752488523,0.504884504843899,11,0.29000186920166016,0.33333492279052734,-0.5058317184448242,-0.6999988555908203,0.8933353424072266,4,0.031343114615806966,-1.1249899417966,23.13333320617676,1.068370885153541,23.18666648864746,1.4444538634340125,23.670000076293945,0.031343114615806966
9849,2019-11-25,23.93000030517578,23.983333587646484,23.3700008392334,23.46333312988281,10466700.0,0.018153518173846805,1.1395313248522916,1.0370408046488642,36.51612141079876,43.384125584213066,-0.14089103319335905,0.09232790981167938,-0.6361903887461047,-0.6817123990499923,19.384334929408624,0.6133327484130859,0.008674998392898203,-0.051332950592041016,-1.0593350316814991,0.9566691304974171,-0.5553339911367701,0.45266808995268804,0.4734903793539438,94.306054170069,52.61593250160817,0.5040010405447286,11,-0.3466663360595703,0.008333206176757812,-0.932499885559082,-1.1266670227050781,0.3666667938232422,0,0.016576158604684865,-1.0719499092290024,23.503332138061523,-1.1249899417966,23.13333320617676,1.068370885153541,23.18666648864746,0.016576158604684865
9850,2019-11-26,23.983333587646484,24.136667251586914,23.80666732788086,23.886667251586914,13681500.0,0.0022287205094255746,-1.5714328178528167,0.20714192293229852,38.9830419962564,41.991669373639226,-0.26376681949975733,0.07209416980692396,-0.6954657714512393,-0.770556960662919,18.939402141000848,0.3299999237060547,-0.11491665112929894,-0.016666316986082563,-1.0094265435858176,0.9760939096136525,-0.5130464302859501,0.47971379631378497,0.28447473833017156,85.93269335087861,47.658053111516395,0.49638011329986664,11,-0.3916664123535156,-0.0066661834716796875,-0.9516668319702148,-1.1800003051757812,0.18666648864746094,1,0.012786684835123241,1.1395313248522916,23.93000030517578,-1.0719499092290024,23.503332138061523,-1.1249899417966,23.13333320617676,0.012786684835123241
9851,2019-11-27,23.96333312988281,23.99666786193848,23.80666732788086,23.899999618530273,5918400.0,-0.0008339315170922124,1.9230182367698005,0.6551764961227706,34.97943517370204,40.61835699941591,-0.2759174493301657,0.12031578311231073,-0.6814399476336028,-0.7837769800022265,18.901794466300895,0.19000053405762074,-0.21079441799903265,-0.0506668090820348,-1.032460792482894,0.9311271743188243,-0.5415638007824626,0.440230182618393,0.1823610733960841,84.09778922575623,49.576402531556454,0.49089699170042916,11,-0.3716659545898402,0.01333427429199574,-0.9408326148986781,-1.1599998474121058,0.3699989318847656,2,0.013353722250982525,-1.5714328178528167,23.983333587646484,1.1395313248522916,23.93000030517578,-1.0719499092290024,23.503332138061523,0.013353722250982525
9852,2019-11-29,23.84666633605957,23.959999084472656,23.75666618347168,23.86666679382324,4502700.0,-0.004868554519978363,-1.0333212535047398,-0.3157958138834129,33.596843904288775,38.73661108648839,-0.19548476895045042,0.28493247750993334,-0.5683580725159771,-0.7007076352741137,19.10851094874492,0.20666694641112926,-0.2648555059013127,-0.1885003089904771,-1.134268596801327,0.7572679788203729,-0.6613844528959021,0.2843838349149479,0.29000091552734375,73.39441514399606,41.64703208539662,0.47288414390542455,11,-0.25499916076660156,0.13000106811523438,-0.6974992752075195,-1.0433330535888672,0.6133327484130859,4,0.011182544704384068,1.9230182367698005,23.96333312988281,-1.5714328178528167,23.983333587646484,1.1395313248522916,23.93000030517578,0.011182544704384068
9853,2019-12-02,23.33666610717773,23.913333892822266,23.32666778564453,23.80666732788086,13357500.0,-0.02138664674108537,-1.394565978980148,23.499523173759837,28.364851249143,36.20629525939292,0.25804180347427064,0.7753538575904386,-0.04462415906728623,-0.23117756683142332,18.41125187509471,0.5866661071777344,-0.3121130718519396,-0.6608338356018102,-1.6561163436309343,0.3344486724273139,-1.1584750896163705,-0.16319258158724992,0.6910011291503935,1.2343614969631074,-26.128027723564646,0.4976412540145615,12,0.2550010681152379,0.6400012969970739,-0.09833192825317028,-0.5333328247070277,1.2433338165283203,0,0.033566694079525616,-1.0333212535047398,23.84666633605957,1.9230182367698005,23.96333312988281,-1.5714328178528167,23.983333587646484,0.033566694079525616
9854,2019-12-03,23.23666763305664,23.25,22.70000076293945,23.190000534057614,20441400.0,-0.004285036845530055,14.000286108148977,-0.09929144211415523,31.326797734800678,34.15879305836553,0.3236173168428955,0.8180585834876268,0.06565013621112215,-0.17972035916928775,17.473943009200045,0.6366653442382812,-0.3477314627790591,-0.6978322982788079,-1.7192458388822516,0.3235812423246358,-1.2085390685805315,-0.18712552797708426,0.7233314514160156,37.35500718906799,7.4798732596107484,0.5107067703017224,12,0.18166637420654297,0.5666666030883789,0.0258331298828125,-0.4333343505859375,1.216665267944336,1,0.049921093064217326,-1.394565978980148,23.33666610717773,-1.0333212535047398,23.84666633605957,1.9230182367698005,23.96333312988281,0.049921093064217326
9855,2019-12-04,23.483333587646484,23.57333374023437,23.29333305358887,23.376667022705078,14706000.0,0.010615375598820087,-1.048776743472012,2.2856909306410977,40.717819503399916,33.5751614633742,0.053292404491163126,0.5073576105376851,-0.165190303570526,-0.47356027047822025,15.945791386356206,0.3366661071777308,-0.38752936233408875,-0.3939996719360366,-1.3796548822323018,0.5916555383602287,-0.8868272770841692,0.09882793321209604,0.43000030517578125,60.41125168609067,26.391760900600296,0.49282760514813195,12,-0.06499958038330078,0.32000064849853516,-0.22083282470703125,-0.6800003051757812,1.4133338928222656,2,0.034634499753493087,14.000286108148977,23.23666763305664,-1.394565978980148,23.33666610717773,-1.0333212535047398,23.84666633605957,0.034634499753493087
9856,2019-12-05,23.54999923706055,23.57666778564453,23.270000457763672,23.51666641235352,14499000.0,0.002838849482985406,6.076672535211848,0.3124955296473786,42.717238288007565,35.053549563228714,0.04870761828613723,0.38176915380912746,-0.21750852090104544,-0.5930796161269427,14.625158335373396,0.3066673278808594,-0.41588133267760696,-0.2775006294250453,-1.2205275980505412,0.6655263392004507,-0.7490141137377933,0.1940128548877027,0.21773468017577713,67.46028622377807,29.75944690091137,0.4715134843127481,12,-0.13166522979736683,0.2533349990844691,-0.2874984741210973,-0.7299995422363317,1.3366680145263636,3,0.02632700039572411,-1.048776743472012,23.483333587646484,14.000286108148977,23.23666763305664,-1.394565978980148,23.33666610717773,0.02632700039572411
9857,2019-12-06,23.75666618347168,23.983333587646484,23.70666694641113,23.75666618347168,13095300.0,0.008775666798574555,-4.533417257953443,0.0,48.01399495176367,37.246238245795645,-0.0673204961759879,0.10680761172549325,-0.4130409911258468,-0.8084512129644779,12.826767557666976,0.43333435058593395,-0.43577841656516014,-0.024000358581542258,-0.8744687260958415,0.826468008932757,-0.4492345423386901,0.4012338251756056,-1.0566654205322301,82.33759786931739,39.34799161866765,0.4252341837571495,12,-0.3383321762084961,0.046668052673339844,-0.49416542053222656,-0.9366664886474609,1.2400016784668004,4,0.024273855339900452,6.076672535211848,23.54999923706055,-1.048776743472012,23.483333587646484,14.000286108148977,23.23666763305664,0.024273855339900452
9858,2019-12-09,23.46999931335449,23.69333267211914,23.426666259765625,23.683332443237305,11342700.0,-0.01206679707932401,1.2857096146615006,-100.0,46.54587069461025,38.36065483288581,0.23928415868457265,0.31456691645583845,-0.11286072107385081,-0.5346393846863577,11.01244265798606,0.3299999237060547,-0.4113821635791908,-0.2503338813781788,-0.9981805426305819,0.49751277987422426,-0.6242572120043803,0.12358944924802273,-0.7443318939208972,59.99991082522321,12.19679149721334,0.3739233306262011,12,-0.05166530609130504,0.3333349227905309,-0.15666532516479137,-0.6499996185302699,2.1100006103515625,0,0.04218149979045194,-4.533417257953443,23.75666618347168,6.076672535211848,23.54999923706055,-1.048776743472012,23.483333587646484,0.04218149979045194
9859,2019-12-10,23.46666717529297,23.52666664123535,23.143333435058594,23.29999923706055,10450800.0,-0.00014197435700924466,1.6744158194496195,-0.7812567055289025,46.54587069461031,39.20096913270291,0.18995673879104302,0.23822797376375604,-0.09964386336697117,-0.5362221573037829,9.554123679662185,0.3833332061767578,-0.3337147286202793,-0.1953327178955071,-0.8142071518370742,0.42354171604605995,-0.5047699348662924,0.1141044990752782,-0.7158464324951197,38.49210494048619,-12.828551642753801,0.30943721697078375,12,-0.1183328628540039,0.3366670608520508,-0.0924997329711914,-0.64666748046875,2.0,1,0.04744315586430026,1.2857096146615006,23.46999931335449,-4.533417257953443,23.75666618347168,6.076672535211848,23.54999923706055,0.04744315586430026
9860,2019-12-11,23.90999984741211,23.93000030517578,23.51000022888184,23.60666656494141,15489000.0,0.018892016868330863,1.4465962245702715,1.8199858094344548,62.45696142574374,42.25402760515199,-0.29599981745304405,-0.24441391216218378,-0.5035580091267349,-0.9851883260554786,8.319490080162673,0.4633331298828125,-0.26548626556075305,0.26499996185302876,-0.3024052642109609,0.8324051879170185,-0.01870265117896608,0.5487025748850236,-1.134528847717288,91.26979441510257,32.622715542116225,0.2837026130319941,12,-0.5683326721191406,-0.10666561126708984,-0.40583324432373047,-0.9783334732055664,1.0333328247070312,2,0.02272409272506426,1.6744158194496195,23.46666717529297,1.2857096146615006,23.46999931335449,-4.533417257953443,23.75666618347168,0.02272409272506426
9861,2019-12-12,24.09333229064941,24.46666717529297,23.73666763305664,23.85666656494141,19882800.0,0.007667605370442754,-2.0629549155892746,0.7802168089842281,65.82418328682323,45.83484309210026,-0.5128883133639057,-0.44173076138923406,-0.6364693820995306,-1.167929466420805,7.844075705925468,0.7299995422363281,-0.24079079217124288,0.442832469940182,-0.1402958532010672,1.0259607930814312,0.15126830836955918,0.7343966315108048,-1.293704039195557,71.78830454534946,6.3387307884248685,0.29156416157062376,12,-0.5099983215331996,-0.289998054504391,-0.4508323669433558,-1.0233325958251918,0.7766685485839879,3,0.033342635220745764,1.4465962245702715,23.90999984741211,1.6744158194496195,23.46666717529297,1.2857096146615006,23.46999931335449,0.033342635220745764
9862,2019-12-13,24.26000022888184,24.373332977294922,23.8799991607666,24.190000534057614,14104800.0,0.006917595964802015,2.325862490195322,0.2957745343767767,63.36870355468032,49.72416001493774,-0.6870048655125522,-0.6152659506049112,-0.7571546879157864,-1.3291988207888643,7.583115851795094,0.4933338165283203,-0.22425324736654417,0.5938337326049847,-0.037630825430152726,1.2252982906401222,0.2781014535874142,0.9095660116225552,-1.393690420474421,84.38285519913316,17.10786243975822,0.31573227901756956,12,-0.6766662597656286,-0.45666599273681996,-0.6175003051757848,-1.1900005340576207,1.286666870117184,4,0.02583128675980051,-2.0629549155892746,24.09333229064941,1.4465962245702715,23.90999984741211,1.6744158194496195,23.46666717529297,0.02583128675980051
9863,2019-12-16,24.26333236694336,24.51666641235352,24.239999771118164,24.386667251586914,9321600.0,0.00013735111418311519,-2.254900200832543,-1.7619346049044533,56.925194803547996,52.56842635590966,-0.6091215669316448,-0.6193754947136654,-0.7108309591238324,-1.328548472296415,7.2791052642461205,0.2766666412353551,-0.19566185368831057,0.5774992942810044,-0.10327019626004841,1.2582687848220573,0.23711454901047802,0.9178840395515309,-1.3330082638605205,81.55334142567845,16.9665266989589,0.3403847452705263,12,-0.4333324432373047,-0.5449981689453125,-0.5591650009155273,-1.1316652297973633,1.3033351898193324,0,0.030224022154278662,2.325862490195322,24.26000022888184,-2.0629549155892746,24.09333229064941,1.4465962245702715,23.90999984741211,0.030224022154278662
9864,2019-12-17,24.03333282470703,24.49333381652832,23.90333366394043,24.23666763305664,23307600.0,-0.009479305594052745,-1.5467643668697513,1.6486398713329107,50.96772907425237,53.70730519711549,-0.28410785592675936,-0.3805328744206662,-0.4336839839903419,-1.0929893569910085,7.163436341490879,0.5900001525878906,-0.15692245581832154,0.3294997215270996,-0.3686924561620124,1.0276918992162116,-0.01959636731745462,0.6785958103716538,-1.00782818306795,51.98670665784956,-9.491039277890103,0.3490960888445554,12,-0.20333290100097656,-0.34166622161865234,-0.3074989318847656,-0.9016656875610352,1.0233345031738281,1,0.06435508176414872,-2.254900200832543,24.26333236694336,2.325862490195322,24.26000022888184,-2.0629549155892746,24.09333229064941,0.06435508176414872
9865,2019-12-18,24.31333351135254,24.52666664123535,24.03666687011719,24.10000038146973,14110800.0,0.01165051425400554,-1.8823503012487912,-1.049171716413693,56.154765170994274,55.20036373966958,-0.4849938861107894,-0.6428233123568035,-0.6523177890403886,-1.3692586001054963,7.036325437233365,0.4933338165283203,-0.03952774660914926,0.5773337364196784,-0.17172120276503122,1.3263886756043881,0.2028062668273236,0.9518612060120333,-1.1983591634705917,72.99577244095059,13.78531539511512,0.3745274695923556,12,-0.4783334732055664,-0.6933326721191406,-0.5874996185302734,-0.9649991989135742,1.0933341979980469,2,0.04743626222220443,-1.5467643668697513,24.03333282470703,-2.254900200832543,24.26333236694336,2.325862490195322,24.26000022888184,0.04743626222220443
9866,2019-12-19,24.196666717529297,24.39666748046875,24.10333251953125,24.290000915527344,9431400.0,-0.004798469686140172,-1.0952303102137573,-0.4375044703526287,56.15476517099421,56.104893764028525,-0.29832249895875407,-0.47074553611294334,-0.478243117384757,-1.25264109884165,7.325326367644094,0.2933349609375,0.07392624544243631,0.41016693115234304,-0.3188681389114265,1.1392020012161126,0.04564939612045649,0.7746844661842296,-0.968756986179077,48.96914818310524,-8.09819118230164,0.36451753503188505,12,-0.3616666793823242,-0.5833330154418945,-0.47083282470703125,-0.848332405090332,1.6466655731201136,3,0.030858215443738013,-1.8823503012487912,24.31333351135254,-1.5467643668697513,24.03333282470703,-2.254900200832543,24.26333236694336,0.030858215443738013
9867,2019-12-20,24.393333435058594,24.413333892822266,24.046667098999023,24.19333267211914,35541600.0,0.008127843385420608,2.0555352459667806,-2.142845465320636,70.88279507797537,58.80899647329131,-0.44162178392629414,-0.5988811652148378,-0.6217701402465323,-1.449225257584807,7.437195660267057,0.3666667938232422,0.14992427108871453,0.5438336372375474,-0.16503174236735063,1.2526990168424454,0.18940094743510016,0.8982663270399946,-1.0615231509175622,78.60963385005171,13.881652752532702,0.35443268980244874,12,-0.5583333969116211,-0.7799997329711914,-0.5616664886474609,-1.044999122619629,1.5333328247070312,4,0.019540888310481064,-1.0952303102137573,24.196666717529297,-1.8823503012487912,24.31333351135254,-1.5467643668697513,24.03333282470703,0.019540888310481064
9868,2019-12-23,24.239999771118164,24.406667709350586,24.163333892822266,24.29999923706055,11421600.0,-0.0062858839833696,-1.2812771017550761,-0.299996185317304,69.41935560085616,61.350494796207514,-0.1872706454893347,-0.4084710034972261,-0.43865689738991875,-1.2827551564931312,7.932771411202422,0.2433338165283203,0.21728165842994684,0.3536665916442878,-0.35601863447446647,1.063351817763042,-0.0011760214150910997,0.7085092047036667,-0.8126009784095878,54.01063627962767,-13.594087280077794,0.35484261305937786,12,-0.2216663360595703,-0.6266660690307617,-0.3166656494140625,-0.8916654586791992,1.2066669464111328,0,0.05390541832585938,2.0555352459667806,24.393333435058594,-1.0952303102137573,24.196666717529297,-1.8823503012487912,24.31333351135254,0.05390541832585938
9869,2019-12-24,24.32666778564453,24.36666679382324,24.25666618347168,24.28666687011719,2586900.0,0.00357541317428689,-1.1999618539003676,-0.6666878596177924,67.40030097817908,61.89975474647811,-0.15546767152084584,-0.48896760847981113,-0.48865870754295315,-1.3521366381321585,7.640200383373181,0.12666702270507457,0.25872481269054504,0.4205012321472168,-0.31598728047762137,1.156989744772055,0.052256975834797714,0.7887454884596359,-0.8113275650538121,59.18388795683911,-8.945317286691981,0.3682442563124189,12,-0.19500064849853516,-0.7133340835571289,-0.29666709899902344,-0.9783334732055664,1.3733329772949183,1,0.05097285752592473,-1.2812771017550761,24.239999771118164,2.0555352459667806,24.393333435058594,-1.0952303102137573,24.196666717529297,0.05097285752592473
9870,2019-12-26,24.290000915527344,24.40999984741211,24.1299991607666,24.333332061767575,5034000.0,-0.0015072705575740475,1.84746387353312,-1.083253862292588,65.45964443622702,61.859250429745195,-0.06618955387540737,-0.45128565454644587,-0.421550819089731,-1.2875229640303232,6.982626120279282,0.2800006866455078,0.33208984817425957,0.36850099563598704,-0.3872690386790687,1.1242710299510428,-0.00938402152154083,0.7463860127935149,-0.6937545812850523,66.36374512976036,-1.7736492278004334,0.37788501715752837,12,-0.08666801452636719,-0.6766672134399414,-0.27250051498413086,-0.9416666030883789,1.633331298828125,3,0.031563045840127035,-1.1999618539003676,24.32666778564453,-1.2812771017550761,24.239999771118164,2.0555352459667806,24.393333435058594,0.031563045840127035
9871,2019-12-27,24.28333282470703,24.3700008392334,24.203332901000977,24.31333351135254,6152700.0,-0.00027451999048921927,1.325566541138272,0.6923584822608192,62.00607162640801,61.70784688215938,-0.033230066425982585,-0.4420804856194316,-0.3820647290315655,-1.2600080266233178,6.289515726911402,0.16666793823242188,0.41342984085564893,0.3458329200744643,-0.42702203070227185,1.1186878708512005,-0.04059455531390199,0.7322603954628306,-0.6126528659052966,64.5451755367017,-1.7217981430868008,0.3864274753883679,12,-0.06833267211914062,-0.6699991226196289,-0.24166584014892578,-0.9349985122680664,1.7733345031738281,4,0.04625950205239615,1.84746387353312,24.290000915527344,-1.1999618539003676,24.32666778564453,-1.2812771017550761,24.239999771118164,0.04625950205239615
9872,2019-12-30,24.11333274841309,24.32999992370605,24.03000068664551,24.27666664123535,5676600.0,-0.007000689630254353,1.2222128032326032,5.444338483056656,65.48956071610975,62.659443094666244,0.12714833326219832,-0.26464666962315775,-0.18892730005185854,-1.0667445626626453,5.71939674289643,0.29999923706053977,0.40501609864829646,0.16249952316284677,-0.6129539718578165,0.9379530181835101,-0.22522722434748488,0.5502262706731784,-0.37417385501666445,21.929538370418168,-43.265895568871585,0.3877267475103319,12,0.10166740417480113,-0.49999904632568715,-0.2249989509582555,-0.7649984359741246,1.9933338165283203,0,0.07174452243023821,1.325566541138272,24.28333282470703,1.84746387353312,24.290000915527344,-1.1999618539003676,24.32666778564453,0.07174452243023821
9873,2019-12-31,24.1200008392334,24.26000022888184,24.03000068664551,24.059999465942386,6238500.0,0.00027653128208693367,-2.833359824522591,-0.3673540883293881,65.70510792547788,64.2969296336913,0.10952863503290544,-0.2209484412232321,-0.1599754544360792,-1.05439836449208,6.032852712896003,0.22999954223632812,0.3687627141628802,0.1300008773803718,-0.5921369359053053,0.8521386906660489,-0.23106802926246672,0.49106978402321033,-0.3178413260098587,23.6843029880181,-43.03460739532612,0.36106890664283897,12,0.15833282470703125,-0.5066671371459961,-0.26583433151245117,-0.7716665267944336,1.8366661071777308,1,0.0749032072002882,1.2222128032326032,24.11333274841309,1.325566541138272,24.28333282470703,1.84746387353312,24.290000915527344,0.0749032072002882
9874,2020-01-02,24.39666748046875,24.39666748046875,24.083332061767575,24.273332595825195,8490300.0,0.011470424196060813,4.081050987427179,2.0555343632781433,62.7177662140878,65.02615197181281,-0.12312710039478247,-0.4282094721616474,-0.4194244667443101,-1.3093440612454685,5.372671723625356,0.3133354187011754,0.33839343233476527,0.34866752624511577,-0.3014552544385367,0.9987903069287682,0.023606135903289527,0.673728916586942,-0.5365473970042665,96.4914746347168,31.519926150032134,0.3250613903418254,1,-0.17500019073486328,-0.7833337783813477,-0.5816669464111328,-1.0483331680297852,1.8966655731201207,3,0.043038633776565804,-2.833359824522591,24.1200008392334,1.2222128032326032,24.11333274841309,1.325566541138272,24.28333282470703,0.043038633776565804
9875,2020-01-03,24.296667098999023,24.31333351135254,23.876667022705078,24.0,9978900.0,-0.004098936116983309,1.6464641794064099,2.4053786554907752,55.55557871697337,64.95957569914383,-0.028764347823237557,-0.2784270641367357,-0.31956230913871053,-1.1840451348785734,5.417260576317198,0.5200004577636719,0.33090091795769894,0.20800046920776438,-0.3933217433312812,0.80932268174681,-0.09266063706175842,0.5086615754772872,0.22999954223632812,80.76917433884752,15.971696380909819,0.30066110626952336,1,-0.15166664123535156,-0.6833333969116211,-0.5358333587646484,-0.9483327865600586,1.8766651153564453,4,0.057758278459445256,4.081050987427179,24.39666748046875,-2.833359824522591,24.1200008392334,1.2222128032326032,24.11333274841309,0.057758278459445256
9876,2020-01-06,24.170000076293945,24.25,23.913333892822266,24.059999465942386,14636400.0,-0.005213349723604543,1.493818788058605,0.370788033869307,47.48603590068163,62.35993579055563,0.10473636174811674,-0.10849199416838218,-0.19418585545535905,-1.0353269457095102,5.424550595572885,0.3833332061767578,0.35613866397879335,0.050333404541014204,-0.4954210096971714,0.5960878187791998,-0.22254380257808037,0.3232106116601088,0.34366657257080035,56.410152954553794,-5.665774360472312,0.2728772071190936,1,-0.026666641235351562,-0.556666374206543,-0.3858327865600586,-0.8216657638549805,2.326667785644535,0,0.0725416687019873,1.6464641794064099,24.296667098999023,4.081050987427179,24.39666748046875,-2.833359824522591,24.1200008392334,0.0725416687019873
9877,2020-01-07,24.333332061767575,24.51000022888184,24.053333282470703,24.233333587646484,14360700.0,0.006757632807532499,1.0147005612635422,0.9090719933416533,51.79485975640762,60.401658474505794,-0.07599340217488404,-0.23864178709117922,-0.3504895394204155,-1.166013509211833,5.497122966263861,0.45666694641113637,0.34667481300436975,0.18483209609984996,-0.3407320220327428,0.7103962142324427,-0.0779499629664464,0.44761415516614633,-0.45666503906249645,72.10502064454246,11.976788258576022,0.2627820590662968,1,-0.13999843597411754,-0.7199983596801722,-0.5491647720336879,-0.9849977493286097,2.280000686645515,1,0.07082200093841573,1.493818788058605,24.170000076293945,1.6464641794064099,24.296667098999023,4.081050987427179,24.39666748046875,0.07082200093841573
9878,2020-01-08,24.459999084472656,24.61000061035156,24.35666656494141,24.489999771118164,8612700.0,0.005205494355789542,-1.1408595997775688,-0.30001144426643317,61.55230182567853,59.751880790894624,-0.1879350822363044,-0.30286575464509013,-0.47560379090015914,-1.2580623089644085,5.770289021686917,0.2766685485839844,0.34927329762530235,0.26199913024902344,-0.17321343469665607,0.6972116951947029,0.044392847776183686,0.4796054127218632,-0.5706653976440421,79.54525356457364,17.627617782082808,0.21760628247284008,1,-0.21666526794433594,-0.804998397827152,-0.6758317947387695,-1.1116647720336914,2.070001602172855,2,0.06732083164770297,1.0147005612635422,24.333332061767575,1.493818788058605,24.170000076293945,1.6464641794064099,24.296667098999023,0.06732083164770297
9879,2020-01-09,24.57999992370605,24.583332061767575,24.406667709350586,24.46666717529297,6462900.0,0.004906003422934457,1.9444788835376987,-3.777671816389989,57.90510481713256,58.91248749988413,-0.2997428602925005,-0.35329555000519974,-0.5840286531317886,-1.3460149073355332,5.589343759239784,0.17666435241698863,0.2957465608989125,0.32633333206176474,0.01895109377308657,0.6337155703504429,0.17264221291742388,0.4800244512061056,-0.6618395599365208,95.90899869433359,33.930637893538346,0.15369111914433925,1,-0.3366661071777308,-0.9249992370605469,-0.7958326339721644,-1.2316656112670863,1.9233322143554723,3,0.05600760890879242,-1.1408595997775688,24.459999084472656,1.0147005612635422,24.333332061767575,1.493818788058605,24.170000076293945,0.05600760890879242
9880,2020-01-10,24.453332901000977,24.6200008392334,24.42333221435547,24.57333374023437,6109500.0,-0.005153255618317254,-1.1851800832865331,-1.0588363991315928,57.56381071221811,58.41890295386302,-0.16480132376761958,-0.19377103964900755,-0.4396041566310558,-1.1887753065937723,6.037309978497539,0.1966686248779297,0.25235229856136243,0.1724996566772461,-0.10118764303685523,0.4461869563913474,0.03565600682019365,0.30934330653429853,-0.5074989273681645,76.41492373757413,12.262602635270127,0.13684364985705116,1,-0.20499897003173828,-0.5716657638549805,-0.842498779296875,-1.1049985885620117,2.270000457763672,4,0.0752453728919944,1.9444788835376987,24.57999992370605,-1.1408595997775688,24.459999084472656,1.0147005612635422,24.333332061767575,0.0752453728919944
9881,2020-01-13,24.89666748046875,24.92333221435547,24.38333320617676,24.45666694641113,10656300.0,0.018129822272596074,1.1891999520581962,-3.666645474052431,62.95022917545918,58.13675500490184,-0.5721530148993814,-0.6048467551103158,-0.8620276209564324,-1.595987778920346,5.935187324183669,0.5399990081787074,0.2225699140312436,0.5756674766540542,0.20076388679122203,0.9505710665168863,0.3882156817226381,0.7631192715854702,-0.9103834948999037,96.93508429614364,33.181750000736514,0.18745179493141545,1,-0.49666786193847656,-0.8633346557617188,-1.2858333587646484,-1.5483331680297852,1.9200000762939418,0,0.05127853898069912,-1.1851800832865331,24.453332901000977,1.9444788835376987,24.57999992370605,-1.1408595997775688,24.459999084472656,0.05127853898069912
9882,2020-01-14,24.886667251586914,25.10666656494141,24.73666763305664,24.82666778564453,9249600.0,-0.00040166937561747496,-2.083327372863201,0.13636225708427327,67.962917045486,58.38762268490275,-0.4927355386891392,-0.5749700301862006,-0.8224194717059774,-1.5524842018160854,5.965705238749164,0.3699989318847692,0.2021185410691011,0.5343338966369622,0.08377909996251631,0.984888693311408,0.30905649829973925,0.7596112949741851,-0.8254194077151382,70.66675821940058,5.4463603227352735,0.2252773983372236,1,-0.3950004577636719,-0.7616672515869141,-1.2758331298828125,-1.5383329391479492,1.6333332061767578,1,0.06469329919010769,1.1891999520581962,24.89666748046875,-1.1851800832865331,24.453332901000977,1.9444788835376987,24.57999992370605,0.06469329919010769
9883,2020-01-15,24.99666786193848,25.19333267211914,24.79333305358887,24.83666610717773,14355600.0,0.004420061924705898,-2.2432244345641474,2.666719649044846,68.37288366084198,59.01596906787544,-0.5199853368336846,-0.6611094840388994,-0.9224154821987334,-1.6322595854193516,5.846793018743905,0.3999996185302699,0.19940358407360748,0.6076677322387738,0.07562005897925062,1.139715405498297,0.34164389560901043,0.8736915688685372,-0.8308781459597405,75.72037779656381,9.334201267536145,0.2660238366297621,1,-0.46166801452637074,-0.8283348083496129,-1.3858337402343786,-1.6483335494995153,1.0233325958251918,2,0.064675215728903,-2.083327372863201,24.886667251586914,1.1891999520581962,24.89666748046875,-1.1851800832865331,24.453332901000977,0.064675215728903
9884,2020-01-16,25.57999992370605,25.61666679382324,25.21666717529297,25.21666717529297,21106500.0,0.02333639287401934,-1.2018363072270934,2.270804773087483,77.21511550703597,61.42258426677129,-1.0256695361453723,-1.183296196914661,-1.501868422935683,-2.1735775061810614,6.6241272169916945,0.6199989318847585,0.22014554467591552,1.1136664390563915,0.38573103515889784,1.8416018429538852,0.7496987371076465,1.4776341410051366,-1.290905052990464,97.0270111440687,29.37237313356448,0.36396770194874667,1,-0.8149995803832972,-1.1999998092651332,-1.9691658020019496,-2.2316656112670863,-0.3899993896484375,3,0.03713841930308437,-2.2432244345641474,24.99666786193848,-2.083327372863201,24.886667251586914,1.1891999520581962,24.89666748046875,0.03713841930308437
9885,2020-01-17,25.46666717529297,25.729999542236328,25.06333351135254,25.166667938232425,31339800.0,-0.0044305218432800775,-1.6315690408071073,0.8256873028122046,73.88963163309963,64.35631712592884,-0.8145807668211695,-1.0320416480940509,-1.3900844135456332,-2.0206452611843915,7.217450275397164,0.6666660308837891,0.24293781597503283,0.9426670074462891,0.09318086593257036,1.7921531489600078,0.5179239366894279,1.3674100782031502,-0.9917122353423089,80.4456115154785,11.885513388166572,0.42474307075685946,1,-0.5750007629394531,-0.8466672897338867,-1.8908329010009766,-2.118332862854004,-0.36333465576171875,4,0.040706738562724,-1.2018363072270934,25.57999992370605,-2.2432244345641474,24.99666786193848,-2.083327372863201,24.886667251586914,0.040706738562724
9886,2020-01-21,24.94333267211914,25.35333251953125,24.88333320617676,25.239999771118164,14781300.0,-0.020549783745615224,-1.25600014648462,-0.9888928448813108,64.66429023472492,65.78625384574187,-0.1899926682434092,-0.47421386244697317,-0.8718327424603061,-1.4570525222526847,7.650492707995868,0.5833339691162074,0.24693105692043815,0.38199920654296804,-0.4725297687926755,1.2365281818786116,-0.045265281124855505,0.8092636942107916,-0.2675705958027734,20.80523510345781,-51.43695211657637,0.42726448766782205,1,0.10000038146972656,-0.20999908447265625,-1.3708319664001465,-1.5949983596801758,-0.85333251953125,1,0.07136178272741933,-1.6315690408071073,25.46666717529297,-1.2018363072270934,25.57999992370605,-2.2432244345641474,24.99666786193848,0.07136178272741933
9887,2020-01-22,24.8700008392334,25.06333351135254,24.739999771118164,25.040000915527344,12779700.0,-0.0029399372509556487,1.9846384083806505,0.5730331299545451,62.945911207568706,65.94109933261856,-0.036351394329155795,-0.38297566430583174,-0.8092688541292041,-1.3486961181953916,8.073804678090871,0.323333740234375,0.2775430404565995,0.28483400344848775,-0.5765278133845726,1.146195820281548,-0.14584690496804242,0.7155149118650179,0.8599987030029297,13.131424057644328,-62.557474456838506,0.43068090841653023,1,0.18666553497314453,-0.06666755676269531,-1.1766667366027832,-1.5216665267944336,-1.386667251586914,2,0.07827368925771605,-1.25600014648462,24.94333267211914,-1.6315690408071073,25.46666717529297,-1.2018363072270934,25.57999992370605,0.07827368925771605
9888,2020-01-23,25.546667098999023,25.57333374023437,24.64666748046875,24.84666633605957,13105800.0,0.027208131762430643,1.460173585440712,-4.117649698751248,67.44185239206374,67.00073795205535,-0.606436826351402,-1.0084333467870437,-1.4885248585952269,-1.9920085123068318,8.858070419449664,0.9266662597656214,0.35882091168735997,0.8961668968200698,-0.04909367220814076,1.8414274658482803,0.4235366123059663,1.3687971813341733,0.1635324478149407,83.07698537619414,9.60557874775047,0.47263028451410477,1,-0.49000072479248047,-0.7433338165283203,-1.8533329963684082,-2.1983327865600586,-1.9633350372314489,3,0.03810020911897283,1.9846384083806505,24.8700008392334,-1.25600014648462,24.94333267211914,-1.6315690408071073,25.46666717529297,0.03810020911897283
9889,2020-01-24,25.56666755676269,25.68000030517578,25.34666633605957,25.559999465942386,10812300.0,0.000782898907562446,1.8571451926692497,0.009525833646672973,69.74093663650493,68.35375194364279,-0.5272007366321567,-0.9810731066544776,-1.5095390813557188,-1.9809146041994055,9.747110871702795,0.33333396911621094,0.4270709118736704,0.8541673660278271,-0.16168835797461867,1.8700230900302728,0.34623950402660597,1.3620952280290481,-0.9200000762939418,84.9231836444366,11.863701380711845,0.5079278620012222,1,-0.5100011825561488,-0.7633342742919886,-1.792500495910641,-2.218333244323727,-2.596668243408203,4,0.017731403593937323,1.460173585440712,25.546667098999023,1.9846384083806505,24.8700008392334,-1.25600014648462,24.94333267211914,0.017731403593937323
9890,2020-01-27,25.05666732788086,25.27666664123535,24.8700008392334,25.0,11033700.0,-0.01994785701928259,-1.5684238423360477,8.498283752869467,62.31482163378176,68.28315110567863,0.08647661206356005,-0.4328854554210473,-0.9941419006713694,-1.4389039627997704,10.517097495783819,0.6966667175292933,0.45798141532163683,0.3058338165283203,-0.7007110875129428,1.3123787205695834,-0.19743863549231122,0.8091062685489518,-0.4099998474121094,39.677424118250755,-34.02211009012625,0.5032724520206319,1,0.1316661834716797,-0.25333404541015625,-1.2958340644836426,-1.6649999618530273,-1.0566673278808594,0,0.005321266568774297,1.8571451926692497,25.56666755676269,1.460173585440712,25.546667098999023,1.9846384083806505,24.8700008392334,0.005321266568774297
9891,2020-01-28,25.406667709350586,25.54333305358887,25.10000038146973,25.239999771118164,10960200.0,0.013968353288558832,1.0151547991641994,2.9411645910467854,64.17255786894216,67.86200008606265,-0.20514560208242472,-0.7319403532695183,-1.3259702511105367,-1.7606544588910253,11.49623187041184,0.48666572570801137,0.5036109937995406,0.5996674537658677,-0.4222860520661449,1.6216209595978803,0.08869070084985964,1.1106442066818758,-0.7393335723876966,73.5484454485717,-0.3382108586750121,0.5109767529160071,1,-0.21833419799804688,-0.6033344268798828,-1.6791672706604004,-2.015000343322754,-2.4200000762939453,1,-0.011939196170448474,-1.5684238423360477,25.05666732788086,1.8571451926692497,25.56666755676269,1.460173585440712,25.546667098999023,-0.011939196170448474
9892,2020-01-29,25.84333229064941,26.13333320617676,25.5,25.57666778564453,14831100.0,0.01718700721772004,-2.0158718625256187,1.5999748231901094,66.8836450506162,67.69652912937087,-0.549636416511877,-1.0881419444620306,-1.7378319892129923,-2.1692237047432563,12.708957954517638,0.7266654968261754,0.5774662097072252,0.9498320579528787,-0.11679194761745393,2.0164560635232114,0.4165200551677124,1.483144060738045,-1.1557448303222628,80.49319961356878,7.019840407727685,0.533312002785167,1,-0.4533319473266566,-0.8383321762084925,-2.119165420532223,-2.4516649246215785,-3.0933322906494105,2,-0.06784466176197823,1.0151547991641994,25.406667709350586,-1.5684238423360477,25.05666732788086,1.8571451926692497,25.56666755676269,-0.06784466176197823
9893,2020-01-30,25.926666259765625,25.95000076293945,25.45000076293945,25.46999931335449,9677400.0,0.0032245829670489723,-1.0134334376619847,1.7125149310845873,66.58456297046581,66.51535662530753,-0.5444295182720751,-1.0848036594787018,-1.7924118376983458,-2.2208184344105533,13.94292841131628,0.5,0.6122034435279922,0.9428327560424812,-0.15356717912277063,2.039232691207733,0.3946327884598553,1.491032723625107,-1.1812489696044928,83.6411262927453,12.468471526272012,0.5481999675826265,1,-0.5366659164428711,-0.921666145324707,-2.2024993896484375,-2.4666662216186523,-5.796667098999023,3,-0.09424014054251295,-2.0158718625256187,25.84333229064941,1.0151547991641994,25.406667709350586,-1.5684238423360477,25.05666732788086,-0.09424014054251295
9894,2020-01-31,25.446666717529297,25.790000915527344,25.29333305358887,25.76000022888184,13947000.0,-0.018513739384273142,1.6607096329220439,-0.6861313563746501,61.25378534628548,65.11137370455042,-0.09536044838444369,-0.5503228324860032,-1.2823027761594012,-1.7196918531224696,15.297495699782532,0.6333332061767543,0.631965429012844,0.4103332519531264,-0.6680931464568403,1.488759650363093,-0.12887994725185692,0.9495464511581098,-0.6457327907275392,45.64641050803942,-23.836062133639587,0.5392131992049829,1,-0.05666637420654297,-0.4416666030883789,-1.6308331489562988,-1.9566659927368164,-4.486667633056641,4,-0.0732250976697918,-1.0134334376619847,25.926666259765625,-2.0158718625256187,25.84333229064941,1.0151547991641994,25.406667709350586,-0.0732250976697918
9895,2020-02-03,25.70000076293945,25.86333274841309,25.55666732788086,25.726667404174805,10319100.0,0.009955490368239062,1.0444543344883244,0.08510625346215053,59.510658726552926,64.53874798142019,-0.348794899703023,-0.7305897980474754,-1.5018553242591075,-1.9589399633636688,16.41659117880701,0.4166660308837926,0.6522602248071294,0.5935006141662562,-0.4647150925149326,1.651716320847445,0.06439276082566181,1.1226084675068506,-0.8457708649626916,58.06458162594714,-7.6171072866006,0.5291078533405937,2,-0.31000041961669567,-0.6950006484985316,-1.8275003433227504,-1.9866666793823207,-6.263334274291989,0,-0.10622573418448089,1.6607096329220439,25.446666717529297,-1.0134334376619847,25.926666259765625,-2.0158718625256187,25.84333229064941,-0.10622573418448089
9896,2020-02-04,25.92333221435547,26.183332443237305,25.85000038146973,26.083332061767575,8813400.0,0.008689939485841291,-1.1739271053613904,5.999999999999067,61.68293646545772,64.39841745451896,-0.4676754200583737,-0.8599195316049801,-1.6725319760291875,-2.168234095940207,17.764041875756202,0.4833316802978551,0.5968541604062985,0.7291654586791978,-0.29224953993882963,1.7505804572972252,0.21845795937018408,1.2398729579882115,-1.0179381840507098,70.78647110257673,5.498438128167507,0.5107074993090129,2,-0.5083322525024414,-0.8933324813842773,-2.0149989128112793,-2.134998321533203,-8.119998931884766,1,-0.07419309363671978,1.0444543344883244,25.70000076293945,1.6607096329220439,25.446666717529297,-1.0134334376619847,25.926666259765625,-0.07419309363671978
9897,2020-02-05,26.05666732788086,26.270000457763672,25.96666717529297,26.270000457763672,10797000.0,0.005143440373439168,1.8437522351763107,1.333333333333363,61.883409605944095,63.78081270050567,-0.46374794278316855,-0.9038687421485747,-1.748857942183676,-2.2897010153409028,19.408134167062574,0.3466682434082031,0.5584488593438692,0.7763338088989258,-0.22996189860863225,1.7826295164064838,0.27318595514514854,1.279481662652703,-1.0745969928001493,78.15703391237263,13.602505040951613,0.5031478537537787,2,-0.4866666793823242,-0.9833335876464844,-2.142500400543213,-2.25333309173584,-6.74333381652832,2,-0.11782012090008509,-1.1739271053613904,25.92333221435547,1.0444543344883244,25.70000076293945,1.6607096329220439,25.446666717529297,-0.11782012090008509
9898,2020-02-06,26.10666656494141,26.21666717529297,25.93000030517578,26.17333221435547,6786300.0,0.0019188653879405049,2.7390785152751516,0.31249552964736194,56.70628546225473,62.33251812558898,-0.47601563941086056,-0.8687181454642534,-1.7520196276215465,-2.3323174297342,20.86506402080758,0.2866668701171875,0.5852641575741124,0.743999671936038,-0.24906040690001774,1.7370597507720937,0.24746963251800835,1.2405297113540676,-1.0215618200460632,83.27640585484012,21.88636749534369,0.49653003941802787,2,-0.5366659164428746,-1.0333328247070348,-2.1924996376037633,-2.3033323287963903,-9.796667098999023,3,-0.12857507321325623,1.8437522351763107,26.05666732788086,-1.1739271053613904,25.92333221435547,1.0444543344883244,25.70000076293945,-0.12857507321325623
9899,2020-02-07,25.95666694641113,26.39666748046875,25.88999938964844,26.30666732788086,9293100.0,-0.005745644245968795,-1.0965482405774272,5.250085831998502,56.18166566967939,61.65105635179983,-0.2960049012377759,-0.643275003366309,-1.5697146719964756,-2.1753064564454903,22.494359784069058,0.506668090820309,0.6257831526763837,0.5251667022705035,-0.42957849877734233,1.4799119033183494,0.04779410174657883,1.0025393027944283,-0.7767705444863182,47.61899355588715,-10.891346513975193,0.4773726005239237,2,-0.20833301544189098,-0.8199996948242152,-2.0108332633972132,-2.1533327102661097,-7.870000839233395,4,-0.22447673261262635,2.7390785152751516,26.10666656494141,1.8437522351763107,26.05666732788086,-1.1739271053613904,25.92333221435547,-0.22447673261262635
9900,2020-02-10,26.29333305358887,26.303333282470703,25.770000457763672,25.796667098999023,9853800.0,0.012970313479492734,1.0645151763498497,-1.419044037907146,67.87292701884135,62.06220847956641,-0.4903697318519171,-0.8801507960467063,-1.8712166405832242,-2.4964922730752654,23.995450283381974,0.5333328247070312,0.6034038698786546,0.7698328018188505,-0.14166934843051848,1.6813349520682195,0.314081726694166,1.225583876943535,-0.9917595438096676,83.51047316422928,19.39498192542422,0.45575107512468405,2,-0.44833278656006215,-1.1566658020019567,-2.375832557678226,-2.489998817443851,-9.303333282470707,0,-0.20283978293076266,-1.0965482405774272,25.95666694641113,2.7390785152751516,26.10666656494141,1.8437522351763107,26.05666732788086,-0.20283978293076266
9901,2020-02-11,26.17333221435547,26.479999542236328,26.136667251586914,26.32333374023437,8935200.0,-0.0045639264899899334,-2.074643436672645,-0.3020169280634018,67.04444489897111,62.08007512938362,-0.27958190157810847,-0.6952471257869668,-1.7160763014530431,-2.3613921082109925,24.94492743142352,0.34333229064941406,0.570299934105396,0.5859987258911126,-0.31946311280623974,1.4914605645884649,0.13326780654243464,1.0387296452397905,-0.7622493075073109,56.80736291249825,-13.188971306319416,0.4527309193486767,2,-0.2866659164428711,-0.9766654968261719,-2.2941651344299316,-2.369997978210449,-7.836666107177734,1,-0.2573866281349191,1.0645151763498497,26.29333305358887,-1.0965482405774272,25.95666694641113,2.7390785152751516,26.10666656494141,-0.2573866281349191
9902,2020-02-12,26.49666786193848,26.5,26.15333366394043,26.36333274841309,8284800.0,0.012353629447521053,3.952397820163739,-0.8888917145618439,63.68876698474119,61.75832001985866,-0.5593136211694087,-0.939974106485181,-1.9960296654044178,-2.66567888656321,25.5606355079098,0.3466663360595703,0.6115194484892221,0.8288343429565472,-0.1003068734778374,1.7579755593909319,0.3642637347393567,1.2934049511737378,-0.9573149588437424,99.54354244506621,29.912907517752743,0.4645706082171917,2,-0.6000013351440465,-1.2200012207031286,-2.618334293365482,-2.6933336257934606,-9.873334884643558,2,-0.32809161607658,-2.074643436672645,26.17333221435547,1.0645151763498497,26.29333305358887,-1.0965482405774272,25.95666694641113,-0.32809161607658
9903,2020-02-13,26.61333274841309,26.656667709350586,26.29999923706055,26.433332443237305,7331400.0,0.004403002184368843,1.6749778273681535,1.3499842645838964,64.67288070333056,62.13821950397479,-0.6351213727500102,-0.9795336968153912,-2.0506208162237236,-2.750873543985602,26.113330960864968,0.3566684722900355,0.6248489549693836,0.8646659851074254,-0.09926416482633726,1.8285961350411881,0.3827009101405423,1.3466310600743086,-0.9394892517516134,95.11260161464882,26.283829235716752,0.481965074966882,2,-0.5066652297973668,-1.1066656112670934,-2.70999908447266,-2.80999851226807,-10.726665496826175,3,-0.27429857455548623,3.952397820163739,26.49666786193848,-2.074643436672645,26.17333221435547,1.0645151763498497,26.29333305358887,-0.27429857455548623
9904,2020-02-14,26.53000068664551,26.649999618530273,26.3799991607666,26.55666732788086,7025100.0,-0.003131214814594996,1.531279336951371,-0.14814775569022445,73.46074108450459,63.68822865485831,-0.4268451718469102,-0.8657692041531497,-1.9016797757597566,-2.6375137037383745,25.903468199500594,0.2700004577636719,0.5875205816011473,0.7338338851928761,-0.2870455561940304,1.7547133265797825,0.22339416449942107,1.244273605886331,-0.6989053159537768,85.71425498366246,12.652835970750687,0.5104397206934536,2,-0.31666660308838246,-1.0100002288818395,-2.5808334350585973,-2.726666450500492,-8.030000686645511,4,-0.38522431044819383,1.6749778273681535,26.61333274841309,3.952397820163739,26.49666786193848,-2.074643436672645,26.17333221435547,-0.38522431044819383
9905,2020-02-18,26.503332138061523,26.696666717529297,26.32666778564453,26.453332901000977,8205000.0,-0.0010052223103564906,-1.439584486141154,-1.8749731778845213,69.46742292502947,64.55317159481072,-0.30646891876983773,-0.7983879912035299,-1.8163114219118697,-2.5794434695652697,26.11113361107623,0.3699989318847656,0.5460517275349588,0.655332088470459,-0.3998011840477069,1.710465360988625,0.12776545221137425,1.1828987247295437,-0.5401451931843724,65.47593502746926,-7.213074760423737,0.5275666362590832,2,-0.26999855041503906,-0.9633321762084961,-2.5541648864746094,-2.699997901916504,-7.659999847412109,1,-0.31757010729970014,1.531279336951371,26.53000068664551,1.6749778273681535,26.61333274841309,3.952397820163739,26.49666786193848,-0.31757010729970014
9906,2020-02-19,26.72333335876465,26.75,26.53333282470703,26.60000038146973,6755400.0,0.008300889094136954,1.4528415961305925,2.466697184710389,66.92308256611511,65.11313525705194,-0.44818775643921427,-0.9256575341967341,-1.9759953030661208,-2.767722282878907,26.913219434289132,0.24666786193847656,0.5713180389767274,0.7863332748413079,-0.24757293837906857,1.8202394880616843,0.26938016823111965,1.3032863814514961,-0.6281200548101111,95.53072804283545,22.8445486768708,0.5169531066101886,2,-0.4633331298828125,-1.1566667556762695,-2.6583328247070312,-2.919999122619629,-7.200000762939453,2,-0.36422602887802435,-1.439584486141154,26.503332138061523,1.531279336951371,26.53000068664551,1.6749778273681535,26.61333274841309,-0.36422602887802435
9907,2020-02-20,26.81666755676269,26.873332977294922,26.53333282470703,26.69333267211914,6725700.0,0.003492610624019843,1.8732521498053691,1.000015465033559,67.04981682893705,66.26241652001664,-0.47201623022551686,-0.912456840572549,-2.0133465098143652,-2.831396583920945,28.25161762334407,0.3400001525878906,0.5981586666921928,0.7823341369628878,-0.19352410159760325,1.7581923755233788,0.29440501768264227,1.2702632562431333,-0.5904969135990612,90.11650343322442,18.03877951213107,0.48792911928024546,2,-0.4950008392333949,-1.0566673278808558,-2.6000013351440394,-3.005001068115231,-8.053335189819332,3,-0.31622129899755014,1.4528415961305925,26.72333335876465,-1.439584486141154,26.503332138061523,1.531279336951371,26.53000068664551,-0.31622129899755014
9908,2020-02-21,26.520000457763672,26.81333351135254,26.48666763305664,26.6299991607666,11560200.0,-0.011062787662600715,-2.6981527266445697,-0.8918701575862806,72.11536194247446,68.03282721699387,-0.12354379390383485,-0.5682665488730443,-1.6537479252296237,-2.503779163041031,28.63228560508537,0.32999992370605113,0.5911342581993608,0.4370003700256362,-0.5335238316137918,1.4075245716650642,-0.048261730794077806,0.9222624708453502,-0.16439734777378234,35.36582812881616,-38.400636912913015,0.4852621008197144,2,-0.198333740234375,-0.7600002288818359,-2.211667060852051,-2.616666793823242,-7.180000305175781,4,-0.37317750036356134,1.8732521498053691,26.81666755676269,1.4528415961305925,26.72333335876465,-1.439584486141154,26.503332138061523,-0.37317750036356134
9909,2020-02-24,26.020000457763672,26.196666717529297,25.86666679382324,25.989999771118164,22547700.0,-0.01885369499884859,-1.385541836432165,-0.2727367307658962,55.98502566356404,66.71194928862973,0.43179242337117785,-0.03432234271941681,-1.0952215512183727,-1.977338174234287,28.15899921772125,0.6533336639404332,0.562074825841826,-0.08566627502441548,-1.0261253967443125,0.8547928466954815,-0.555895835884364,0.384563285835533,0.85333251953125,15.231828232436737,-58.02076683657309,0.47022956085994905,2,0.34999942779541016,-0.26000022888183594,-1.6683340072631836,-2.073333740234375,-6.920000076293945,0,-0.38944400568422133,-2.6981527266445697,26.520000457763672,1.8732521498053691,26.81666755676269,1.4528415961305925,26.72333335876465,-0.38944400568422133
9910,2020-02-25,25.190000534057614,26.21333312988281,25.13333320617676,26.04333305358887,26703300.0,-0.03189853609162441,-1.2344814250649172,-28.44376629156359,38.82117875146762,63.57603082779601,1.216783545924713,0.849745637719181,-0.2294253617871398,-1.1134798751045771,28.862159805613285,1.0799999237060476,0.541347664992454,-0.9223328590393116,-1.8328973926675438,-0.011768325411079417,-1.3776151258534277,-0.4670505922251955,1.6631991195678744,3.256743410054396,-67.40345707115982,0.4552822668141156,2,0.8133325576782262,0.5699996948242223,-0.6175003051757777,-1.0316667556762695,-6.906667709350582,1,-0.26558159556259386,-1.385541836432165,26.020000457763672,-2.6981527266445697,26.520000457763672,1.8732521498053691,26.81666755676269,-0.26558159556259386
9911,2020-02-26,25.10333251953125,25.57999992370605,24.90999984741211,25.376667022705078,20587500.0,-0.0034405721591465044,-1.0303037308903744,0.32031417638223036,35.257727701746205,60.417026463018786,1.2691781081128681,0.9618372491776306,-0.11314038682160543,-0.9891219313358555,29.268274786237637,0.6700000762939418,0.5307412725374974,-0.9938341140747085,-1.96216148377248,-0.025506744376937007,-1.477997798923596,-0.509670429225821,1.681072476196288,9.84716598403656,-57.39178501611486,0.4841636848488861,2,0.7883338928222656,0.6566677093505859,-0.34749937057495117,-0.8883323669433594,-6.149999618530273,2,-0.24936929087049864,-1.2344814250649172,25.190000534057614,-1.385541836432165,26.020000457763672,-2.6981527266445697,26.520000457763672,-0.24936929087049864
9912,2020-02-27,24.09000015258789,25.14666748046875,24.059999465942386,24.553333282470703,26091600.0,-0.040366448006652234,-3.152862109935971,1.6951139519629326,25.973019601284264,56.11704189612475,2.1291234714519547,1.9363574289914922,0.9132715396465017,0.052718085279337856,29.242548666842588,1.0866680145263636,0.41194493724997017,-1.9194998741149902,-3.238546717410955,-0.6004530308190255,-2.5790232957629726,-1.2599764524670078,2.5819405342407222,1.0896130346230903,-61.47194748800676,0.6595234216479822,2,1.3766660690307617,1.3766660690307617,0.7983331680297852,0.125,-5.166667938232422,3,-0.18956693764371424,-1.0303037308903744,25.10333251953125,-1.2344814250649172,25.190000534057614,-1.385541836432165,26.020000457763672,-0.18956693764371424
9913,2020-02-28,23.483333587646484,23.65333366394043,22.80666732788086,23.36000061035156,34584300.0,-0.025183335869602863,2.6546764366869753,-0.2661863988144322,23.424092169124933,50.557414238860346,2.5089511690654867,2.4776189922402096,1.526130396603719,0.6859845541266516,29.79033458642919,1.2833328247070312,0.2795925127227683,-2.4039998054504395,-4.141548801980697,-0.6664508089201817,-3.2727743037155683,-1.5352253071853106,2.979651801511231,19.863006795911055,-42.746775248108484,0.868774498265129,2,1.3566665649414062,1.3566665649414062,1.4466662406921387,0.7316665649414062,-3.0600013732910156,4,-0.20099366229614446,-3.152862109935971,24.09000015258789,-1.0303037308903744,25.10333251953125,-1.2344814250649172,25.190000534057614,-0.20099366229614446
9914,2020-03-02,23.583332061767575,23.803333282470703,22.99333381652832,23.440000534057614,31953900.0,0.004258274224477887,1.7771379992479266,1.1621508768673694,19.32076557032339,44.98556342167078,2.1758219903169227,2.3514254225686777,1.4410285842471318,0.6130117578666336,30.653713248810195,0.8099994659423828,0.13400347899793275,-2.2108345985412647,-4.225582730206167,-0.19608646687636266,-3.2182086643737158,-1.2034605327088137,2.514021521262457,22.79838349362896,-35.63224640258947,1.0073740658324504,3,1.256668090820316,1.256668090820316,1.3466677665710485,0.631668090820316,-3.199998855590813,0,-0.1799292779351912,2.6546764366869753,23.483333587646484,-3.152862109935971,24.09000015258789,-1.0303037308903744,25.10333251953125,-0.1799292779351912
9915,2020-03-03,22.96999931335449,24.34666633605957,22.85000038146973,23.40999984741211,24367200.0,-0.026007043737784508,-3.4019690616103464,-3.0698098393815036,17.379513684541692,39.48072243482929,2.497926983481463,2.8983464094969165,2.0534115111534383,1.2550278617256438,31.070578306422203,1.4966659545898402,-0.0585221088679333,-2.6876672744751,-5.066329271364303,-0.30900527758589647,-3.8769982729196997,-1.4983362760305,2.798285644160625,5.889376042365038,-50.5676791430654,1.189330998444601,3,1.870000839233402,1.870000839233402,1.9600005149841344,1.245000839233402,-1.7966670989990199,1,-0.16848058544062694,1.7771379992479266,23.583332061767575,2.6546764366869753,23.483333587646484,-3.152862109935971,24.09000015258789,-0.16848058544062694
9916,2020-03-04,24.0,24.07999992370605,23.126667022705078,23.290000915527344,16728900.0,0.04484112831673803,1.1915725779931257,-1.6136323243182191,27.774470574931428,35.11679507327311,1.163333280782389,1.809648089268002,1.0381712126024958,0.2580750621139849,31.028970652175513,1.1100006103515625,-0.2656849992207917,-1.561499977111815,-4.0480099474290725,0.9250099932054425,-2.8047549622704437,-0.31824499195318623,1.4721231945516884,50.99711941468854,-0.009380701876438025,1.2432549851586283,3,0.8100004196166992,0.8400001525878906,0.9958333969116211,0.21500015258789062,-2.6666679382324254,2,-0.23819446563720703,-3.4019690616103464,22.96999931335449,1.7771379992479266,23.583332061767575,2.6546764366869753,23.483333587646484,-0.23819446563720703
9917,2020-03-05,22.98666763305664,23.52666664123535,22.876667022705078,23.309999465942386,14684100.0,-0.04222218195597327,-1.3926378645173294,-0.45539753495019897,22.159688397455426,29.566164679382105,1.7614854640975999,2.7206819081407154,2.04845315810757,1.2950662344495285,30.955642962053165,1.1233329772949219,-0.492599872027359,-2.421332359313965,-5.146702529931179,0.3040378113032496,-3.784017444622574,-1.0586472740053559,2.218909974827966,11.688339032676371,-32.345311106076295,1.3626850853086074,3,1.5233325958251953,1.85333251953125,2.0091657638549805,1.22833251953125,-2.4633350372314453,3,-0.17546409059551593,1.1915725779931257,24.0,-3.4019690616103464,22.96999931335449,1.7771379992479266,23.583332061767575,-0.17546409059551593
9918,2020-03-06,22.75,22.94333267211914,21.906667709350586,21.979999542236328,15568500.0,-0.010295865274368654,-1.2618207392487661,-2.3814557660203017,21.650008368488088,25.751162757707,1.5725056259914787,2.8385148250204573,2.2842005366302764,1.5430264299912224,31.29285069951725,1.0799999237060547,-0.7533868382825801,-2.490166664123535,-5.438663896029013,0.4583305677819425,-3.964415280076274,-1.0159180481707963,2.215686579884231,34.562818249897205,-4.025079342225666,1.4742486159527384,3,1.3100004196166992,1.640000343322754,2.447500228881836,1.6666669845581055,-1.9033336639404297,4,-0.1682051773909684,-1.3926378645173294,22.98666763305664,1.1915725779931257,24.0,-3.4019690616103464,22.96999931335449,-0.1682051773909684
9919,2020-03-09,20.1299991607666,21.24333381652832,19.863332748413086,20.983333587646484,25397100.0,-0.11516487205421533,1.009708023215925,-1.1082258695770644,15.586762921151106,23.169560998782945,3.653333184246005,5.269800006380656,4.870023512401541,4.161807275526819,31.812987954421228,2.886667251586914,-1.1188522283409448,-4.818834114074708,-8.523673254975549,-1.1139949731738668,-6.67125368452513,-2.9664145436242855,4.468605154653591,5.947949380530069,-28.030967958992107,1.852419570450421,3,2.5916671752929688,3.2383337020874023,5.067501068115234,4.286667823791504,0.16666793823242188,0,0.014571935708799,-1.2618207392487661,22.75,-1.3926378645173294,22.98666763305664,1.1915725779931257,24.0,0.014571935708799
9920,2020-03-10,20.959999084472656,21.053333282470703,19.78333282470703,20.773332595825195,24698400.0,0.041231989980591965,5.803545610136154,-0.2187495110562749,20.803780221665946,21.563566834329585,2.41407235370799,4.236985858842729,4.0159677870228805,3.3321547044461504,32.72628278491702,1.2700004577636719,-1.4931481502522779,-3.722167491912842,-7.77130263067135,0.3269676468456666,-5.746735061292096,-1.6975999225335876,2.9756672115665417,27.385557983762553,1.1432685230081603,2.024567569379255,3,1.5050010681152344,2.3683338165283203,4.23750114440918,3.456667900085449,-0.7466659545898473,1,-0.02751268623494807,1.009708023215925,20.1299991607666,-1.2618207392487661,22.75,-1.3926378645173294,22.98666763305664,-0.02751268623494807
9921,2020-03-11,19.43666648864746,20.61000061035156,19.35333251953125,20.296667098999023,32617500.0,-0.0726780850364489,-1.4480502350121618,-4.607150520604494,17.345125812437743,20.604911968902194,3.4073786105367034,5.512369146714718,5.49726231018634,4.847884890210899,33.485132137870885,1.6066665649414062,-1.8601301577315859,-4.908666801452636,-9.517609275708836,-0.2997243271964365,-7.2131380385807375,-2.6041955643245345,3.8346264519785898,1.9968199690223485,-15.498018026666275,2.3044712371280998,3,2.413332939147949,3.676666259765625,5.760833740234375,4.9800004959106445,1.4866657257080078,2,0.08934997813140222,5.803545610136154,20.959999084472656,1.009708023215925,20.1299991607666,-1.2618207392487661,22.75,0.08934997813140222
9922,2020-03-12,17.803333282470703,18.799999237060547,17.293333053588867,17.850000381469727,36770100.0,-0.08403360767293877,-1.8249967366484217,0.0542640300917301,15.510413792562147,19.72561437150633,4.5317267673908646,6.810188114246834,7.074191684196599,6.459889289923176,34.511963364244366,2.1433334350585938,-2.1794810195677563,-6.107333278656007,-11.44423532358553,-0.7704312337264838,-8.775784301120769,-3.4388822561912455,4.762726782358282,9.026553333016004,-5.951289900548382,2.6684510224647626,3,3.0166664123535156,4.279999732971191,7.419166564941406,6.638333320617676,2.5299987792968714,3,0.19827740812854056,-1.4480502350121618,19.43666648864746,5.803545610136154,20.959999084472656,1.009708023215925,20.1299991607666,0.19827740812854056
9923,2020-03-13,19.31333351135254,19.59666633605957,18.003332138061523,18.833332061767575,36818700.0,0.08481559070562339,2.044586381900848,-10.285650059263574,25.4274518178958,20.40413506568104,2.646292300265433,4.980607437501362,5.523956067516206,4.943032156415391,34.951604192359454,1.7933330535888672,-2.4807729043446898,-4.232333087921141,-9.78511434521938,1.320448169377098,-7.008723716570259,-1.4559424592720234,2.1981811512284217,51.13924221777765,34.6984091381251,2.7763906286491196,3,1.5066661834716797,2.7699995040893555,6.008333683013916,5.171667098999023,0.5133342742919922,4,0.06265097031340594,-1.8249967366484217,17.803333282470703,-1.4480502350121618,19.43666648864746,5.803545610136154,20.959999084472656,0.06265097031340594
9924,2020-03-16,16.309999465942386,17.786666870117188,15.853333473205565,16.34000015258789,33835800.0,-0.155505730983456,-3.0989429372111057,-0.06250124175967488,21.934256512595013,20.910217602131407,5.039345825152228,7.566990549399833,8.442406997234851,7.910904897700728,35.66394077864483,3.4600000381469744,-2.750411405102966,-6.724667072296139,-12.960130355737252,-0.4892037888550256,-9.842398714016696,-3.6069354305755823,4.357878874840157,8.782038643985212,-8.941225300673194,3.1177316417205563,3,3.6566672325134206,5.053333759307858,9.011667728424069,8.175001144409176,3.986667633056637,0,0.2781524842836687,2.044586381900848,19.31333351135254,-1.8249967366484217,17.803333282470703,-1.4480502350121618,19.43666648864746,0.2781524842836687
9925,2020-03-17,18.086666107177734,18.309999465942386,16.05666732788086,16.503332138061527,26466300.0,0.10893112810612182,1.2200309121915198,-52.776591010242,29.96382899784558,21.15347964912187,2.790592232257474,5.404530964289126,6.602975960346882,6.100551687320959,36.37965182204416,2.253332138061527,-2.9370690120431178,-4.527167129516602,-10.911256152021764,1.8569218929885594,-7.719211640769181,-1.3351226182640232,1.6183032600894123,46.95162746477509,27.065851578064468,3.19204451125258,3,1.6033339500427246,3.2766671180725098,7.355834484100342,6.461668014526367,2.4033336639404297,1,0.12218951678132894,-3.0989429372111057,16.309999465942386,2.044586381900848,19.31333351135254,-1.8249967366484217,17.803333282470703,0.12218951678132894
9926,2020-03-18,16.989999771118164,17.49333381652832,16.020000457763672,16.889999389648438,23637000.0,-0.06063396811556976,1.662646304029727,0.06315811030413579,29.821899955691535,22.004836488925882,3.1159995776044553,6.0445177256899925,7.6269239577241095,7.156972075430382,37.046448157969905,2.0666656494140625,-3.175545055237496,-5.137166786193848,-11.684105605348876,1.4097720329611807,-8.410636195771364,-1.863697376616333,1.9446424173366665,30.365087465023834,7.767049553130146,3.2734694095775145,3,2.4083333015441895,4.37333345413208,8.500833988189697,7.5583343505859375,4.283332824707031,2,0.18971944686215303,1.2200309121915198,18.086666107177734,-3.0989429372111057,16.309999465942386,2.044586381900848,19.31333351135254,0.18971944686215303
9927,2020-03-19,18.336666107177734,18.733333587646484,16.26333236694336,16.843332290649414,18277500.0,0.07926229277229369,1.1603489277012662,14.933281199336244,35.96363317063995,23.59523924472053,1.1626271775567005,4.247762085737346,6.216422885187583,5.780675417128002,37.05084473193666,2.470001220703125,-3.337264489173684,-3.3665003776550293,-9.730500945697727,2.997500190387669,-6.548500661676378,-0.18450009363368025,-2.4833326339721697,66.34014994004082,41.6034988355929,3.1820002840213495,3,0.21166753768920898,3.0266671180725098,7.205000400543213,6.253334045410156,3.8000011444091797,3,0.1410652346538177,1.662646304029727,16.989999771118164,1.2200309121915198,18.086666107177734,-3.0989429372111057,16.309999465942386,0.1410652346538177
9928,2020-03-20,16.623332977294922,18.393333435058594,16.533332824707028,18.170000076293945,29585400.0,-0.09343754856353859,-1.1544399411888768,-1.0357142400985009,32.553478275254506,25.48042983962091,2.140606142568597,5.461668695646225,7.840612582465056,7.450601701562459,37.23141742116955,1.860000610351566,-3.7000700839768044,-4.585000133514406,-10.91093685089264,1.740936583863828,-7.747968492203523,-1.4220317748252889,-0.7123995018005385,26.736092829594675,1.6817970755243863,3.1629683586891173,3,1.830000400543213,4.740000247955322,8.96333360671997,7.976667404174805,5.659999847412109,4,0.22318021840385294,1.1603489277012662,18.336666107177734,1.662646304029727,16.989999771118164,1.2200309121915198,18.086666107177734,0.22318021840385294
9929,2020-03-23,15.886667251586914,16.930000305175778,15.603333473205565,16.476667404174805,22893600.0,-0.04431516391533441,-1.293946344737279,0.3814655092681086,32.35343256234759,26.763724544141095,2.472014405462769,5.692081805718985,8.473868233414553,8.143394133961912,39.560736701441485,1.326666831970213,-3.9818609037452433,-4.814999198913576,-11.14149770148444,1.5114993036572884,-7.978248450199008,-1.6517499476281436,2.8466663360595703,9.052197061403573,-17.665159370715045,3.1632492512854324,3,2.219999790191647,5.35166597366333,9.920000076293945,8.791666984558105,6.829999923706055,0,0.24800673871129586,-1.1544399411888768,16.623332977294922,1.1603489277012662,18.336666107177734,1.662646304029727,16.989999771118164,0.24800673871129586
9930,2020-03-24,18.5,18.56333351135254,16.503332138061527,16.99333381652832,22836000.0,0.1644984883882452,1.5224508575479003,-2.553670836970226,37.29987592249939,28.98091900081461,-0.5888946065132785,2.6897583163129966,5.789443954860609,5.504611521241156,41.70649443916681,2.676666259765625,-4.2143574233185,-1.867166423797606,-7.894842202557022,4.160509354961809,-4.881004313177314,1.1466714655821022,0.17073358535766658,92.54525306341203,66.05297164249428,3.0138378893797073,3,-0.9000000953674316,2.738333225250244,7.3666672706604,6.1783342361450195,3.5766677856445312,1,0.09711714048643372,-1.293946344737279,15.886667251586914,-1.1544399411888768,16.623332977294922,1.1603489277012662,18.336666107177734,0.09711714048643372
9931,2020-03-25,18.843332290649414,20.190000534057614,18.336666107177734,18.3700008392334,22974600.0,0.018558502197265625,-5.864189943344765,0.3141581437272052,40.12707942300321,31.71610407086362,-1.1457278955538328,1.9535560986993659,5.363251746742915,5.136396554474288,43.1125374840454,1.8533344268798793,-4.103733224383319,-1.210834121704103,-6.839942281064506,4.4182740376563,-4.0253882013843025,1.6037199579760966,-3.2399988174438494,70.63950303037618,40.52830141314555,2.8145540796802013,3,-0.9466652870178258,2.39500093460083,7.043334484100342,5.855001449584961,2.8233356475830114,2,0.08738727604383811,1.5224508575479003,18.5,-1.293946344737279,15.886667251586914,-1.1544399411888768,16.623332977294922,0.08738727604383811
9932,2020-03-26,19.523332595825195,19.709999084472656,18.61000061035156,19.040000915527344,19098600.0,0.036087051625853794,1.5680958456068248,1.0211273281163111,42.47043928279292,33.609769344741075,-1.7389584033800354,0.9632785799745207,4.60690718164447,4.439366590262402,43.30454334863285,1.0999984741210973,-4.087684035653432,-0.30250043869018484,-5.6032190913517255,4.998218213971358,-2.952859765020957,2.3478588876405873,-3.828265781402589,85.46508980513241,53.607114668524346,2.650359326330771,3,-1.626665592193607,1.7150006294250488,6.390000820159912,5.423334121704102,1.7233352661132848,3,0.08963633597955578,-5.864189943344765,18.843332290649414,1.5224508575479003,18.5,-1.293946344737279,15.886667251586914,0.08963633597955578
9933,2020-03-27,18.76333236694336,19.273332595825195,18.343332290649414,18.75666618347168,16765500.0,-0.03892779192033802,-1.231999029541756,0.013792150904678281,46.50766525188167,36.3401480935507,-1.1903594463426899,1.4245761970067647,5.276611637288795,5.167100121272924,42.2798216230198,1.1800003051757812,-3.8837954268392174,-0.8265006065368645,-5.854869880983948,4.201868667910217,-3.3406852437604044,1.6876840306866754,-2.9783668781280532,68.89531879714794,32.365313026884735,2.514184637223541,3,-0.8666653633117711,2.4450011253356934,7.277501106262207,6.245000839233398,2.4933338165283203,4,0.17978335717095684,1.5680958456068248,19.523332595825195,-5.864189943344765,18.843332290649414,1.5224508575479003,18.5,0.17978335717095684
9934,2020-03-30,19.34000015258789,19.420000076293945,18.57999992370605,18.703332901000977,15087900.0,0.03073376169898734,1.1087858495557725,95.50701001430615,45.80600860301875,38.10039027190328,-1.4438590526160908,0.5414703821080771,4.595681892237977,4.554698031112885,41.481063031446354,0.8400001525878942,-3.450507342391546,-0.03766622543334819,-4.701422371370402,4.626089920503706,-2.3695442984018733,2.294211847535177,-3.4669339628677385,76.94394260159477,37.63555018797231,2.3318780729685264,3,-1.4433331489563024,1.5683331489562953,6.700833320617676,5.668333053588867,1.5366668701171875,0,0.1521888649895018,-1.231999029541756,18.76333236694336,1.5680958456068248,19.523332595825195,-5.864189943344765,18.843332290649414,0.1521888649895018
9935,2020-03-31,19.100000381469727,19.38333320617676,18.773332595825195,19.239999771118164,16772400.0,-0.01240950202816049,1.859380587940746,-0.21989412726896887,49.066372351715536,40.238664982572615,-1.1678090851053327,0.5024339422968147,4.730134842098778,4.755129413103727,41.721156907213356,0.610000610351566,-3.2494902149498657,-0.08416604995727539,-4.4307036798260135,4.262371579911463,-2.2574348648916427,2.089102764977092,-3.1405955048628247,41.187076828712385,-2.723620669956979,2.1732688149343686,3,-1.2033333778381383,1.8083329200744593,6.964999675750732,5.908332824707031,2.206666946411133,1,0.18935427861729415,1.1087858495557725,19.34000015258789,-1.231999029541756,18.76333236694336,1.5680958456068248,19.523332595825195,0.18935427861729415
9936,2020-04-01,18.28333282470703,18.40999984741211,17.75,18.03333282470703,14111100.0,-0.04275746285089099,1.6225122398556986,-1.7857220708446866,51.394266696096864,41.95317981873449,-0.1658275874859143,0.9158184530057376,5.446460898853296,5.528355363315107,42.200705774073214,1.3500003814697266,-2.691140675259952,-0.6150002479553223,-4.3347649135309005,3.104764417620256,-2.4748825807431096,1.244882084832465,-2.2393160349511163,27.210871113775347,-20.240303058298146,1.859882332787789,4,-0.386665821075443,2.3083338737487757,7.598333835601807,6.725000381469727,3.7533340454101562,2,0.2074750264246903,1.859380587940746,19.100000381469727,1.1087858495557725,19.34000015258789,-1.231999029541756,18.76333236694336,0.2074750264246903
9937,2020-04-02,18.953332901000977,19.040000915527344,17.876667022705078,18.05666732788086,16377300.0,0.03664540172831865,1.174452618500541,3.5866622924804688,48.900649578034056,43.76953218570999,-0.8260191399075225,-0.07572443768553683,4.684200023454288,4.816026839439946,42.25256930204874,1.1633338928222656,-2.3400533962617125,0.25666656494140483,-2.928801742193677,3.442134872076485,-1.3360675886261362,1.8494007185089458,-2.826396436359026,72.05585904351611,24.035535237067222,1.5927341535675401,4,-1.0566658973693883,1.4216675758361816,6.872500419616699,6.238333702087402,3.016666412353512,3,0.14315872840961652,1.6225122398556986,18.28333282470703,1.859380587940746,19.100000381469727,1.1087858495557725,19.34000015258789,0.14315872840961652
9938,2020-04-03,18.92333221435547,19.21999931335449,18.63333320617676,18.8700008392334,15815400.0,-0.0015828712977401516,-1.227846084200999,0.05947744256143762,59.75124187615356,46.813733220577326,-0.4866276029665215,-0.365865414796243,4.597874769086335,4.803361014299682,41.365045517851904,0.5866661071777273,-1.8803624460006674,0.417999267578125,-2.1403280604332373,2.9763265955894873,-0.8611643964275544,1.6971629315838044,-2.7151344683252034,70.25941082346061,16.562066166635397,1.2791636640056812,4,-0.5766658782958984,1.0516676902770996,6.543334007263184,6.3816680908203125,2.4633350372314453,4,0.12277624370091123,1.174452618500541,18.953332901000977,1.6225122398556986,18.28333282470703,1.859380587940746,19.100000381469727,0.12277624370091123
9939,2020-04-06,20.42333221435547,20.56333351135254,19.739999771118164,20.21999931335449,19460400.0,0.07926722328861735,2.40688299849649,3.8126318801188033,58.902715915310814,49.214048775334156,-1.425313268068141,-1.9423480669030155,2.9959357970369638,3.2696756757943852,38.95775430089248,1.6400012969970703,-1.5839579615620352,1.9033326148986802,-0.6972265385981586,4.503891768395521,0.6030530381502608,3.2036121916470996,-4.135498412564658,95.02365089556115,38.801119741030185,1.30027957674842,4,-1.2666654586791992,-0.4483323097229004,4.416667938232422,4.416667938232422,0.3533344268798828,0,0.04080303646681438,-1.227846084200999,18.92333221435547,1.174452618500541,18.953332901000977,1.6225122398556986,18.28333282470703,0.04080303646681438
9940,2020-04-07,20.38333320617676,21.606666564941406,20.26666641235352,21.44333267211914,16942200.0,-0.001958495693008988,-1.0721656326180342,-5.213123211856746,64.06077508753785,51.87334829361578,-1.2181728671270662,-2.0530262638780563,2.947870627559464,3.281535511290233,36.6179804519742,1.340000152587887,-1.0197174137983076,1.8921669006347699,-0.6052254253837468,4.389559226653287,0.6434707376255133,3.1408630636440265,-3.924479416003482,68.28003307609688,8.423739303267368,1.2486961630092581,4,-0.7049999237060582,-0.408333301544193,4.456666946411129,4.456666946411129,0.6066665649414027,1,0.02420280390543894,2.40688299849649,20.42333221435547,-1.227846084200999,18.92333221435547,1.174452618500541,18.953332901000977,0.02420280390543894
9941,2020-04-08,21.17333221435547,21.293333053588867,20.600000381469727,20.74333381652832,11314800.0,0.03875710612135386,1.0696495318456016,-0.40565907025704373,62.32261737984283,54.07914585995466,-1.8359763286827224,-2.852496644616245,2.0658883219661845,2.471963363948376,33.952898790235196,0.9099998474121058,-0.3265525899727848,2.595332622528076,-0.14903358814206769,5.33969883319822,1.2231495171930042,3.967515727863148,-4.4056096576961,88.38245566308754,28.13405962951596,1.3721831053350717,4,-1.4949989318847656,-1.3316655158996618,3.666667938232422,3.666667938232422,-0.5066642761230433,2,0.006297313629027634,-1.0721656326180342,20.38333320617676,2.40688299849649,20.42333221435547,-1.227846084200999,18.92333221435547,0.006297313629027634
9942,2020-04-09,21.333332061767575,21.600000381469727,21.03333282470703,21.296667098999023,15451800.0,0.00755666825572332,-1.011836843869456,0.08526767298163233,73.65249341016369,57.09523787754155,-1.9134465834396792,-2.882252817749091,1.7997907346948026,2.2937075236741045,30.473457334096622,0.5666675567626953,0.11775264791815232,2.578832530975337,-0.39981243034994307,5.557477492300617,1.0895100503126969,4.068155011637977,-4.275272864611285,90.80713562210877,25.232420668707476,1.48932248066264,4,-1.6549987792968714,-1.7683320045471156,3.4916682243347203,3.506668090820316,0.796667098999027,3,0.032968821106482915,1.0696495318456016,21.17333221435547,-1.0721656326180342,20.38333320617676,2.40688299849649,20.42333221435547,0.032968821106482915
9943,2020-04-13,20.523332595825195,21.293333053588867,20.31333351135254,21.10333251953125,12558300.0,-0.03796872722916156,1.0416636036533635,-15.818914841597538,73.11398757998317,60.129457763870924,-0.9247877363318686,-2.0837924652622917,2.4894061767339224,3.08177968641046,27.754934176423724,1.0199985504150355,0.4570667517991396,1.7083331108093276,-1.3657287548708759,4.782394976489531,0.1713021779692241,3.245364043649431,-3.192356956601799,41.964255607860046,-29.489506510407914,1.5370309328401017,4,-0.8449993133544922,-1.2499995231628418,4.151667594909668,4.316667556762695,1.4633350372314453,0,0.07048887946315174,-1.011836843869456,21.333332061767575,1.0696495318456016,21.17333221435547,-1.0721656326180342,20.38333320617676,0.07048887946315174
9944,2020-04-14,20.84666633605957,21.1299991607666,20.683332443237305,20.706666946411133,9734100.0,0.01575444624915101,-3.785670494952385,-0.24137828976575781,65.15934370448025,61.91756569195589,-1.1308458293994121,-2.160599051552417,2.0624377084888224,2.741316439765484,24.17624898614602,0.6066665649414062,0.7134029458854556,1.8048335075378432,-1.1584646359853963,4.768131651061083,0.32318443577622347,3.286482579299463,-3.2591492412930947,43.283571467206265,-24.448786886379814,1.4816490717616202,4,-1.1683330535888672,-2.241666316986084,3.3783340454101562,3.5433340072631836,1.9400005340576207,1,0.025903466138049946,1.0416636036533635,20.523332595825195,-1.011836843869456,21.333332061767575,1.0696495318456016,21.17333221435547,0.025903466138049946
9945,2020-04-15,20.296667098999023,20.336666107177734,19.96666717529297,20.123332977294922,9541800.0,-0.026383078627261636,1.9210579811623336,1.2381062670299727,59.14430452420854,62.778681006190524,-0.4394624080548688,-1.514175472984455,2.492107491792634,3.270867254294892,20.89273787752561,0.8799991607666016,0.9129782168894387,1.144334220886229,-1.833777361159573,4.122445802932031,-0.34472157013667015,2.6333900119091282,-2.468001036022052,20.204078534502187,-45.21239207883093,1.4890557910229005,4,-0.5550003051757812,-1.691667079925537,2.7483325004577637,3.0716657638549805,2.3033332824707067,2,0.023649180424307303,-3.785670494952385,20.84666633605957,1.0416636036533635,20.523332595825195,-1.011836843869456,21.333332061767575,0.023649180424307303
9946,2020-04-16,20.21333312988281,20.40333366394043,19.656667709350586,20.40333366394043,14782500.0,-0.004105795730389827,6.859619535210561,-1.0961519416354177,54.693880940449965,63.4223733797923,-0.059862450850381776,-1.2405810480812853,2.444462984770116,3.340778080767169,17.499361427275552,0.7466659545898438,1.0965514683505617,0.8998335838317821,-1.9307884046648276,3.730455572328392,-0.5154774104165227,2.315144578080087,-2.157987036787972,28.644885588487412,-32.82133346942082,1.415310994248305,4,-0.09333324432372692,-1.6083331108093226,2.6833333969116246,3.1149997711181676,2.6299991607666016,3,0.03842348197819745,1.9210579811623336,20.296667098999023,-3.785670494952385,20.84666633605957,1.0416636036533635,20.523332595825195,0.03842348197819745
9947,2020-04-17,20.92333221435547,21.21999931335449,20.676666259765625,20.97333335876465,20512800.0,0.035125284875606066,1.000000000000013,0.2631631782362045,64.79452104903142,63.98273773233428,-0.515209626034526,-1.8412599082140346,1.6047367362395164,2.62219976974788,15.318020252601073,1.0066661834716797,1.2485253092937363,1.480499362945558,-1.398163139840662,4.359161865731778,0.04116811155244804,2.919830614338668,-2.654906892949839,77.3930058129507,16.16977945176764,1.4393312513931102,4,-0.29166507720947266,-2.3183321952819824,1.5583338737487793,2.190000534057617,3.1233348846435547,4,-0.012266892935291929,6.859619535210561,20.21333312988281,1.9210579811623336,20.296667098999023,-3.785670494952385,20.84666633605957,-0.012266892935291929
9948,2020-04-20,20.333332061767575,20.856666564941406,20.09000015258789,20.34000015258789,14391300.0,-0.028198192646537223,-2.108116049611828,0.13335876406644526,56.791240729709656,63.74812937837859,0.33059852898764674,-1.0108939404314121,2.053867306890428,3.1941949477096045,12.957621553313231,0.8333320617675781,1.4138709815351547,0.7049992561340304,-1.8708815525122802,3.280880064780341,-0.5829411481891249,1.9929396604571856,-1.8646122657497983,43.28348193588361,-15.292252775807349,1.287940404323156,4,0.2983350753784215,-1.7283320426940882,1.118334293365482,1.75000095367432,4.200000762939457,0,0.08836068252567775,1.000000000000013,20.92333221435547,6.859619535210561,20.21333312988281,1.9210579811623336,20.296667098999023,0.08836068252567775
9949,2020-04-21,19.82666778564453,20.10333251953125,19.600000381469727,19.77666664123535,13695600.0,-0.02491791677743338,-1.4958597958035211,-7.4985697940463485,54.79332306853802,62.718412487378615,0.8311271636328428,-0.20439985224926005,2.4157057681701986,3.672912557020073,10.176299768143947,0.733331680297848,1.5862703287583635,0.0013349533081061793,-1.878201084190266,1.8808709908064785,-0.9384330654410817,0.9411029720572941,-1.1696711834913387,13.991824297753833,-44.85088227009075,0.9397680187491863,4,0.7733325958251953,-1.221667766571045,1.6249985694885254,2.2566652297973633,3.9233322143554688,1,0.10894416907394056,-2.108116049611828,20.333332061767575,1.000000000000013,20.92333221435547,6.859619535210561,20.21333312988281,0.10894416907394056
9950,2020-04-22,20.296667098999023,20.803333282470703,19.82333374023437,20.21666717529297,15820800.0,0.023705411238836405,-1.2615370733500049,1.5999618539004388,63.917067715586164,62.895573635794534,0.3883841734593432,-0.5616942767005213,1.7925026630868999,3.176564299397455,8.669910740748392,0.9799995422363317,1.6014614941576326,0.3815009117126458,-1.4005359414381893,2.163537764863481,-0.5095175148627717,1.2725193382880633,-1.4626902990785382,43.004146719946974,-19.0202136850709,0.891018426575417,4,0.3033332824707031,-1.691667079925537,0.3683328628540039,1.0666661262512207,3.5633335113525355,2,0.12268022917126964,-1.4958597958035211,19.82666778564453,-2.108116049611828,20.333332061767575,1.000000000000013,20.92333221435547,0.12268022917126964
9951,2020-04-23,20.489999771118164,21.376667022705078,20.433332443237305,21.299999237060547,13986600.0,0.009525340844195762,-1.0433222541949585,-10.125002980235081,61.37149690213177,61.53101846823543,0.09826036587777409,-0.6591314987143129,1.4489225890626543,2.958058753664325,8.487920367719179,1.0799999237060547,1.5306507421732185,0.4925002098083482,-1.2322663160239884,2.2172667356406848,-0.3698830531078201,1.3548834727245165,-1.4896615852964246,50.09377499369286,-10.2212457796874,0.862383262916169,4,-0.0016660690307617188,-1.8849997520446777,0.0366668701171875,0.8733334541320801,3.1300010681152344,3,0.10297709291952906,-1.2615370733500049,20.296667098999023,-1.4958597958035211,19.82666778564453,-2.108116049611828,20.333332061767575,0.10297709291952906
9952,2020-04-24,21.273332595825195,21.333332061767575,20.459999084472656,20.86000061035156,11972400.0,0.0382300065132839,2.2750135005132286,-0.5102867382668591,65.64582355001362,60.701222464905484,-0.7760928773788578,-1.3751406976664171,0.5109233132666091,2.155715373567965,8.296095008791724,0.8733329772949183,1.4147799446871048,1.1883330345153809,-0.6110928137867369,2.9877588828174986,0.2886201103643238,2.088045958666438,-2.116614707256275,94.1838032818564,33.67563401287113,0.8997129241510585,4,-0.784998893737793,-2.668332576751709,-0.8924994468688965,0.09000062942504883,2.786666870117191,4,0.07380130441491439,-1.0433222541949585,20.489999771118164,-1.2615370733500049,20.296667098999023,-1.4958597958035211,19.82666778564453,0.07380130441491439
9953,2020-04-27,22.136667251586914,22.26000022888184,21.59000015258789,21.833332061767575,21594900.0,0.04058295294697478,1.4363588443571889,0.7338778523799658,62.463650962661546,60.401701049147846,-1.5494504979331722,-2.079408062886646,-0.5039956900327098,1.2863406619131261,8.157338718899267,0.9866676330566442,1.2918221937967012,1.8830009460449233,-0.02398070309643785,3.7899825951862844,0.929510121474241,2.8364917706156056,-2.8329524424356443,95.36342164023375,37.60104016790983,0.953490824570681,4,-1.2066669464111328,-3.205000400543213,-2.1808338165283203,-0.7733340263366699,2.753332138061527,0,0.08628217724486897,2.2750135005132286,21.273332595825195,-1.0433222541949585,20.489999771118164,-1.2615370733500049,20.296667098999023,0.08628217724486897
9954,2020-04-28,22.28333282470703,22.546667098999023,21.94333267211914,22.386667251586914,18006900.0,0.006625458631746017,1.8503935588806437,-0.34066086081679736,63.61032450368584,60.89792549131199,-1.6437516184853855,-2.1020327602212703,-0.8009802323580217,1.1360232567205557,8.191247664816393,0.6033344268798828,1.036554079496259,1.8824998855590813,-0.17587710805793932,3.940876879176102,0.8533113887505728,2.91168838236759,-2.7431151819773163,90.33044289475289,32.49816263686229,1.0291884968085094,4,-1.2099990844726562,-3.2083325386047363,-2.374999523162842,-0.9199995994567871,2.39666748046875,1,0.10097232840795134,1.4363588443571889,22.136667251586914,2.2750135005132286,21.273332595825195,-1.0433222541949585,20.489999771118164,0.10097232840795134
9955,2020-04-29,22.71666717529297,23.09333229064941,22.59000015258789,22.79333305358887,12202200.0,0.019446568159026567,-2.0504985116897165,0.7419200029533172,61.65074936674449,61.67091087201138,-1.8972219637450998,-2.3721440296260035,-1.3818376820837486,0.6975812660688305,8.348765924201059,0.8099994659423793,0.8507745583766066,2.1350008964538567,-0.07227221085129187,4.342274003759005,1.0313643428012824,3.238637450106431,-2.8758045869363222,85.8396565051349,30.555178115262663,1.1036365536525743,4,-1.3700008392333984,-2.9183349609375,-3.0441670417785645,-1.4783339500427246,2.309999465942383,2,0.04548787094221729,1.8503935588806437,22.28333282470703,1.4363588443571889,22.136667251586914,2.2750135005132286,21.273332595825195,0.04548787094221729
9956,2020-04-30,22.07666778564453,22.60666656494141,22.003332138061523,22.34000015258789,25137300.0,-0.02817311997001526,-1.9430684778563627,3.43480532404512,55.232305548320596,60.60844248304351,-1.0785315233291115,-1.5108483165404039,-0.9069322291231146,1.3276351363128853,7.68096198869877,0.7133350372314453,0.7659987602578155,1.3053347587585442,-0.7143307967378654,3.325000314254954,0.2955019810103394,2.315167536506749,-1.8455088330127545,61.392485287460474,10.163451890390746,1.009832777748205,4,-0.7300014495849609,-1.6550016403198242,-2.657501220703125,-0.8383345603942871,2.6999988555908203,3,0.08077907599201395,-2.0504985116897165,22.71666717529297,1.8503935588806437,22.28333282470703,1.4363588443571889,22.136667251586914,0.08077907599201395
9957,2020-05-01,21.666667938232425,21.863332748413086,21.51666641235352,21.863332748413086,22737900.0,-0.01857163641691928,2.525453646141426,0.7468311338384069,58.52811586367809,60.80142860904,-0.6168714801722714,-0.9350922729282587,-0.6732033322944275,1.7219044844627476,7.355641017098769,0.5600013732910121,0.7705843170756488,0.7596681594848675,-1.104332819497408,2.623669138467143,-0.17233233000627024,1.6916686489760053,-1.0920481850385322,9.513843607818322,-41.11549910477445,0.9320004894911377,5,-0.3200016021728551,-1.2450017929077184,-2.0991678237915075,-0.4283347129821813,2.8866653442382777,4,0.09015382090912905,-1.9430684778563627,22.07666778564453,-2.0504985116897165,22.71666717529297,1.8503935588806437,22.28333282470703,0.09015382090912905
9958,2020-05-04,21.24666786193848,21.57333374023437,21.01666641235352,21.57333374023437,11614500.0,-0.019384617768236745,2.408175538778663,1.6610286201980367,52.94118967024167,60.5956360092293,-0.05999972043583668,-0.3500567896146869,-0.4284250387858073,2.128149334953701,7.0156861716354975,0.6500015258789062,0.8257832934825444,0.22350130081177255,-1.393149969071576,1.8401525706951212,-0.5848243341299018,1.0318269357534469,-0.3698026042499265,11.075515420598126,-38.810706238818426,0.8083256349416745,5,0.21166515350341086,-0.8250017166137731,-1.6791677474975621,-0.008334636688235975,3.183332443237301,0,0.13241283867592912,2.525453646141426,21.666667938232425,-1.9430684778563627,22.07666778564453,-2.0504985116897165,22.71666717529297,0.13241283867592912
9959,2020-05-05,21.25666618347168,21.656667709350586,21.190000534057614,21.453332901000977,13024800.0,0.0004705830390989707,-1.8283029119030436,0.6020424249855619,57.667731045325475,59.901265268089226,0.17229810035077264,-0.31033374579208584,-0.6010226947683748,2.1043674863443513,7.342252255940945,0.4666671752929723,0.740341620656725,0.19183292388915874,-1.4025265326977134,1.786192380476031,-0.6053468044042773,0.9890126521825948,-0.2399997711181605,11.556975709308805,-40.34539751722318,0.7971797282934358,5,0.5066661834716797,-0.8350000381469727,-1.7041659355163574,-0.018332958221435547,1.5066661834716797,1,0.1709267659762137,2.408175538778663,21.24666786193848,2.525453646141426,21.666667938232425,-1.9430684778563627,22.07666778564453,0.1709267659762137
9960,2020-05-06,20.876667022705078,21.406667709350586,20.84000015258789,21.31666755676269,15869700.0,-0.017876705476142507,-1.2077916287365078,2.2372902725244703,55.05847430952842,59.199818313355514,0.7188132432616925,0.11438431048291164,-0.3646334658890673,2.4611547516544476,6.909584793865426,0.5666675567626953,0.7642399425860162,-0.21283292770385742,-1.7777919930518067,1.3521261376440918,-0.995312460377832,0.5696466049701172,2.2166652679443324,2.075483512948016,-50.58898056150225,0.782479532673974,5,0.899998664855957,-0.4550008773803711,-1.474166870117191,0.361666202545166,2.3133335113525355,2,0.18218105784483063,-1.8283029119030436,21.25666618347168,2.408175538778663,21.24666786193848,2.525453646141426,21.666667938232425,0.18218105784483063
9961,2020-05-07,21.30666732788086,21.47333335876465,21.06333351135254,21.196666717529297,10083900.0,0.020597172178304257,-1.1769882824763775,-0.25000108371950075,53.05365478923222,57.800688451046476,0.46582642758242443,-0.3216034653358548,-0.933413990920748,2.0072800336855714,6.473075972242406,0.5966663360595703,0.8631321658175786,0.21050062179565288,-1.3570959341664128,1.7780971777577186,-0.5732976561853782,0.994298899776684,1.74159832000732,45.602688431580496,-3.7712809695100518,0.7837982779810327,5,0.659998893737793,-0.8850011825561523,-1.9041671752929723,-0.06833410263061523,2.076665878295902,3,0.17459320390696131,-1.2077916287365078,20.876667022705078,-1.8283029119030436,21.25666618347168,2.408175538778663,21.24666786193848,0.17459320390696131
9962,2020-05-08,22.036666870117188,22.100000381469727,21.559999465942386,21.583332061767575,8488500.0,0.034261554423440366,-1.1600036621093914,4.121202663337527,63.27275191740751,57.890588557129355,-0.16148951972897763,-1.0500456257387114,-1.7639047131581123,1.2547474008708122,5.99692205185847,0.7933330535888672,0.8770543912628597,0.9053334236145005,-0.7153236381147359,2.525990485343737,0.0950048927498841,1.715661954479117,0.9674334678649856,94.97353175810585,42.977310434505036,0.8103285308646182,5,-0.07000064849853516,-1.5516672134399414,-2.79250001907349,-0.7983336448669434,1.416666030883789,4,0.12433821263749012,-1.1769882824763775,21.30666732788086,-1.2077916287365078,20.876667022705078,-1.8283029119030436,21.25666618347168,0.12433821263749012
9963,2020-05-11,21.96999931335449,22.233333587646484,21.71333312988281,21.729999542236328,9438000.0,-0.0030253012924156275,-2.804891664631308,0.5294095372731055,67.93083629036349,58.37064542231577,-0.13516400431987918,-0.9164260536507598,-1.781017260817297,1.298212233334855,6.102596856447388,0.5200004577636754,0.9147512722251854,0.7663325309753368,-0.8691340789557991,2.4017991409064727,-0.05140077399023113,1.5840658359409048,0.9908190209197976,81.10041231581285,23.293210885073755,0.8177333049655677,5,-0.003333091735836291,-1.1066665649414027,-2.8341655731201136,-0.7316660881042445,1.3299999237060618,0,0.11758461765385353,-1.1600036621093914,22.036666870117188,-1.1769882824763775,21.30666732788086,-1.2077916287365078,20.876667022705078,0.11758461765385353
9964,2020-05-12,21.386667251586914,22.06666755676269,21.3799991607666,22.06666755676269,8679300.0,-0.02655130086476587,1.0196120230228203,-2.833337306980135,58.949103514284154,58.07046254982018,0.3437489894366976,-0.3062666475585374,-1.2931947801761474,1.8583864015791463,6.102730002246905,0.6866683959960902,0.8344155010195067,0.1560004234313972,-1.472465254604387,1.7844661014671814,-0.6582324155864967,0.9702332624492911,1.5317347190536452,39.23447792495086,-19.6006398195167,0.8142328390178929,5,0.3366661071777344,-0.04000091552734375,-2.2258341312408447,-0.14833402633666992,1.7700004577636719,1,0.14230048178091192,-2.804891664631308,21.96999931335449,-1.1600036621093914,22.036666870117188,-1.1769882824763775,21.30666732788086,0.14230048178091192
9965,2020-05-13,20.77666664123535,21.363332748413086,20.559999465942386,21.363332748413086,12432300.0,-0.028522471649073733,1.7386388020105086,0.8627438880723491,52.202871225192496,57.733858736139275,0.7259635480973294,0.3599952691525914,-0.7679886392510014,2.4369760785016545,6.463461781404425,0.8266677856445277,0.7089414360521111,-0.4780001640319824,-2.0620501302959653,1.1060498022320004,-1.2700251471639739,0.314024819100009,2.100167293044155,12.948231466906002,-45.051391210904576,0.7920249831319908,5,0.619999885559082,0.5699996948242188,-1.2108333110809326,0.4616665840148926,1.886667251586914,2,0.09562004146348868,1.0196120230228203,21.386667251586914,-2.804891664631308,21.96999931335449,-1.1600036621093914,22.036666870117188,0.09562004146348868
9966,2020-05-14,20.989999771118164,21.030000686645508,20.0,20.63999938964844,11679900.0,0.010267918986552438,3.790676218146333,-0.5965921282779816,47.61370361398249,56.521146263950875,0.38250026912273327,0.21906289819364844,-1.0985906480921557,2.195016482980691,6.7724116517571735,1.0300006866455078,0.5552079670916683,-0.3035003662109368,-1.8165509735041638,1.2095502410822903,-1.0600256698575485,0.45302493743567496,1.7941607844278593,44.32834291277724,-8.718551247933654,0.7565253036466133,5,0.12666702270507812,0.35666656494140625,-1.1633331775665283,0.24833345413208008,1.8766670227050746,3,0.10481185264073267,1.7386388020105086,20.77666664123535,1.0196120230228203,21.386667251586914,-2.804891664631308,21.96999931335449,0.10481185264073267
9967,2020-05-15,20.666667938232425,20.8700008392334,20.540000915527344,20.68000030517578,15777000.0,-0.015404089395495757,-1.4750017881410487,-0.038092435463557194,36.38047575373622,54.68106693989472,0.6135902545054925,0.5503994402123062,-0.8660349396675393,2.4844108631329043,7.097689417141417,0.4499988555908203,0.3684390200810448,-0.6139989852905252,-2.1445221605952653,0.9165241900142149,-1.379260572942897,0.15126260236184663,1.9504429839808353,29.850799805279816,-17.106248328563826,0.7652615876523702,5,0.44999885559081676,0.6799983978271449,-0.9066679477691686,0.5716652870178187,2.4766654968261683,4,0.13145153713524493,3.790676218146333,20.989999771118164,1.7386388020105086,20.77666664123535,1.0196120230228203,21.386667251586914,0.13145153713524493
9968,2020-05-18,22.1299991607666,22.299999237060547,21.350000381469727,21.49666786193848,11988300.0,0.07080634512093154,-1.0503581425983863,-47.50329041489079,48.857990571401054,53.70220688723644,-0.7948504137324761,-0.8131174924247624,-2.3973801845666003,0.9977551492301515,7.516480021076134,1.6333312988281214,0.30267457336016435,0.7594988822937019,-0.7476351653806219,2.2666329299680257,0.005931858456541761,1.513065906130862,0.330085106113863,92.60868988325363,49.025622963261654,0.7535670238371612,5,-0.9799995422363281,-0.7833328247070312,-2.5083324909210205,-0.8916659355163574,0.37000083923339844,0,0.059798183028423324,-1.4750017881410487,20.666667938232425,3.790676218146333,20.989999771118164,1.7386388020105086,20.77666664123535,0.059798183028423324
9969,2020-05-19,21.98666763305664,22.520000457763672,21.98666763305664,22.21333312988281,13604700.0,-0.00647679770201115,-3.7059021525101397,-0.35789403941598447,44.317587936117285,52.50877506796854,-0.6001954022840224,-0.5266697170119983,-2.2406671255660484,1.1153080838096798,7.66375765120329,0.5333328247070312,0.23493645448529676,0.5081673622131362,-0.8336589976241235,1.849993722050396,-0.16274581770549545,1.1790805421317678,-1.9866676330566406,78.83600286404997,38.92104427402803,0.6709131799186303,5,-0.7266674041748047,-0.6400012969970703,-2.5108344554901123,-0.7483344078063965,0.7533321380615234,1,0.05973309034013563,-1.0503581425983863,22.1299991607666,-1.4750017881410487,20.666667938232425,3.790676218146333,20.989999771118164,0.05973309034013563
9970,2020-05-20,22.78666687011719,23.270000457763672,22.703332901000977,22.946666717529297,15504300.0,0.036385651996565516,-2.469381320503538,0.7058853228765164,55.392405400691544,52.76863624701958,-1.2301302306051198,-1.1916565469646265,-3.044470344171568,0.2945059661543752,8.452112050426267,1.2833328247070312,0.26499211302896697,1.1836666107177756,-0.1585178355572019,2.525851056992753,0.5125743875802868,1.8547588338552643,-2.736266860961919,85.21915841023983,46.03726607615891,0.6710922231374887,5,-1.1516666412353551,-1.3516664505004918,-3.6450002193450963,-1.548333644866947,-0.8166675567627024,2,0.01623760251301265,-3.7059021525101397,21.98666763305664,-1.0503581425983863,22.1299991607666,-1.4750017881410487,20.666667938232425,0.01623760251301265
9971,2020-05-21,22.60000038146973,22.76000022888184,22.30666732788086,22.70000076293945,10072800.0,-0.008191917216828992,3.12122105372661,0.6250029802350504,57.33752950621495,52.109167090220396,-0.939510862914279,-0.8841393413101599,-2.8147462718032408,0.45917939312727896,8.74002702981186,0.4799995422363317,0.2598987754265849,0.8915000915527393,-0.4135157135434291,2.196515896648908,0.23899218900465513,1.5440079941008236,-2.420816354370121,75.4578685480255,31.179669075200223,0.652507902548084,5,-0.9650001525878942,-1.164999961853031,-3.426666975021366,-1.361667156219486,0.23333168029784446,3,0.002802367711659981,-2.469381320503538,22.78666687011719,-3.7059021525101397,21.98666763305664,-1.0503581425983863,22.1299991607666,0.002802367711659981
9972,2020-05-22,22.84333229064941,22.876667022705078,22.47333335876465,22.5,8170800.0,0.010766898454532603,-1.0336207186717123,-3.433309809456807,62.91105488793097,51.55141360106123,-1.1805291712020676,-1.0580677268478453,-2.9586500380865424,0.19776052404930056,9.074571039392874,0.4033336639404297,0.3145454579539262,1.056332015991206,-0.3251083071714653,2.4377723391538773,0.3656118544098703,1.7470521775725416,-2.5405156063232397,77.7777005125004,28.089249183115044,0.690720161581335,5,-1.2083320617675746,-1.4083318710327113,-3.4808323383331263,-1.6049990653991664,0.4033355712890696,4,0.001021501717741069,3.12122105372661,22.60000038146973,-2.469381320503538,22.78666687011719,-3.7059021525101397,21.98666763305664,0.001021501717741069
9973,2020-05-26,24.046667098999023,24.053333282470703,23.34666633605957,23.49333381652832,17253600.0,0.05267772639468116,1.4941231117214637,1.6116552317991333,68.91100542108147,52.65829159070538,-2.3002008230537676,-2.2250529661485245,-4.09520312325234,-1.0169540037787144,9.071012226872044,1.2100009918212926,0.3941840301698676,2.1641668319702134,0.45559927668641365,3.872734387254013,1.3098830543283135,3.0184506096121133,-3.6251630637353536,99.6774425764724,43.299871021652024,0.8542837776418999,5,-2.020000457763672,-2.2200002670288086,-4.428333520889282,-2.8083338737487793,-1.2999992370605433,1,-0.037565857265019154,-1.0336207186717123,22.84333229064941,3.12122105372661,22.60000038146973,-2.469381320503538,22.78666687011719,-0.037565857265019154
9974,2020-05-27,24.53333282470703,24.643333435058594,24.23666763305664,24.26333236694336,16760100.0,0.02023838578978232,-1.5154850812303118,0.4879526793654733,74.4320895708793,55.128204740226145,-2.563110347174973,-2.6714796664263574,-4.411233887069436,-1.516702618078547,9.007337837336166,0.5966663360595703,0.35688102084933604,2.538332557678224,0.46193201870638845,4.61473309665006,1.5001322881923045,3.5765328271641437,-3.8939190346109385,95.29241212453657,30.72220477734062,1.0382002694859183,5,-2.2116661071777344,-2.411665916442871,-4.91499924659729,-3.294999599456787,-1.5799999237060547,2,-0.08288041576883931,1.4941231117214637,24.046667098999023,-1.0336207186717123,22.84333229064941,3.12122105372661,22.60000038146973,-0.08288041576883931
9975,2020-05-28,23.75,24.666667938232425,23.56999969482422,24.65999984741211,16439400.0,-0.031929327755996995,1.37544774362003,-3.3703640910439536,65.58912308763965,57.125473570632494,-1.4680353273318687,-1.9044025541167358,-3.520126412060378,-0.7495438232305105,8.36388536385733,1.0966682434082067,0.28094362209584034,1.7033330917358391,-0.4964357138945452,3.9031018973662235,0.603448688920647,2.8032174945510313,-2.790272638306906,61.15814825590784,-5.57126292496887,1.0998844028151924,5,-1.1466655731201172,-1.5049991607666016,-4.1474997997283936,-2.511666774749756,-0.3333320617675746,3,-0.04252632542660362,-1.5154850812303118,24.53333282470703,1.4941231117214637,24.046667098999023,-1.0336207186717123,22.84333229064941,-0.04252632542660362
9976,2020-05-29,23.86000061035156,24.11666679382324,23.33666610717773,23.649999618530273,15854400.0,0.00463160464638146,1.156683850383029,-0.23077035937807458,62.63280974138969,60.04239956926066,-1.26068814328449,-1.9752207010662808,-3.4834978327728727,-0.8732205060140039,8.13872819986341,0.7800006866455078,0.3225564681975719,1.7241670608520465,-0.6205216091272874,4.06885573083138,0.5518227258623796,2.8965113958417135,-2.529579191004533,63.221875247295465,0.06246386545081606,1.1723443349896667,5,-0.8516664505004847,-1.526666641235348,-4.2575004100799525,-2.621667385101315,-1.0200004577636683,4,-0.07921212274307743,1.37544774362003,23.75,-1.5154850812303118,24.53333282470703,1.4941231117214637,24.046667098999023,-0.07921212274307743
9977,2020-06-01,23.6200008392334,23.86000061035156,23.44333267211914,23.65999984741211,8249700.0,-0.010058665757704865,-1.1186397117655151,-0.19047056793308284,61.16375754810194,61.40970701111631,-0.6232426187670299,-1.666838561159956,-3.1400482371613165,-0.6510391825802699,8.319957557038867,0.4166679382324183,0.46909979407669766,1.3865006446838386,-1.0372977774487282,3.8102990668164054,0.17460143361755343,2.5983998557501238,-1.9559547679978309,21.303333983456437,-37.951377291025466,1.211899211066284,6,-0.2933330535888672,-1.2866668701171875,-4.073333978652954,-2.3816676139831543,-0.5866680145263672,0,-0.033305196846527996,1.156683850383029,23.86000061035156,1.37544774362003,23.75,-1.5154850812303118,24.53333282470703,-0.033305196846527996
9978,2020-06-02,24.059999465942386,24.156667709350586,23.709999084472656,23.893333435058594,9104400.0,0.018628222314799325,1.4814750059604227,-4.166754088980109,68.44527570080672,64.09056120719292,-0.8500744959074567,-1.987144660490145,-3.414117007353912,-1.1085010940142368,8.999237554364441,0.5366668701171875,0.6667276181255168,1.6858326911926298,-0.8219158926081711,4.193581274993431,0.43195839929222757,2.939706983093032,-2.095691208007132,54.385891949566,-7.095506436211963,1.253874291900401,6,-0.5733318328857457,-1.7266654968261754,-4.513332605361942,-2.8216662406921422,-1.439998626708988,1,-0.03380430681867641,-1.1186397117655151,23.6200008392334,1.156683850383029,23.86000061035156,1.37544774362003,23.75,-0.03380430681867641
9979,2020-06-03,24.88999938964844,24.95666694641113,24.333332061767575,24.46999931335449,11758500.0,0.03449708820155806,1.2530100962748516,2.5200100708391875,77.54467224515733,66.55192418991133,-1.3688788298822345,-2.6677655461594334,-4.041372717179502,-1.9532312553422422,9.842441475004438,0.8966674804687429,1.0104605253772085,2.334165954589846,-0.3527365752549976,5.021068484434689,0.9907146896674242,3.6776172195122676,-2.6554551636834702,95.88472085025363,27.09663817290071,1.3434512649224213,6,-1.258332252502445,-2.4116659164428746,-4.9591658115387,-3.651666164398197,-2.3766670227050817,2,-0.08611215670022698,1.4814750059604227,24.059999465942386,-1.1186397117655151,23.6200008392334,1.156683850383029,23.86000061035156,-0.08611215670022698
9980,2020-06-04,24.68000030517578,24.82666778564453,24.56666755676269,24.70000076293945,9408900.0,-0.008437086766663326,-1.1081160496117957,-0.047620128882239224,74.72089336612379,68.48340906323455,-0.9633760334883945,-2.274853632826151,-3.7111378949927953,-1.7573105760150156,11.026046989597582,0.3233318328857493,1.1843107544259723,1.9340002059936516,-0.7906082186799388,4.658608630667242,0.5716959936568564,3.296304418330447,-2.11880135275727,82.9218211166934,10.583705346886845,1.3623042123367957,6,-0.9650001525878906,-2.201666831970215,-4.605833292007446,-3.441667079925537,-1.8000011444091797,3,-0.06996221162171934,1.2530100962748516,24.88999938964844,1.4814750059604227,24.059999465942386,-1.1186397117655151,23.6200008392334,-0.06996221162171934
9981,2020-06-05,25.02666664123535,25.636667251586914,24.976667404174805,25.31666755676269,17776200.0,0.014046447802793072,-2.3846198990570837,14.499713904255689,79.11845744064262,70.28423156909139,-1.0388682621804364,-2.4543745496308205,-3.9421295190734895,-2.1232611853014127,12.398644623743918,0.9566669464111328,1.4342071939354355,2.0946665763854995,-0.7225520548550435,4.911885207626042,0.686057260765228,3.503275892005771,-2.178011529537727,72.18843782148444,-5.295845375503816,1.4086093156202724,6,-0.5399999618530273,-2.2083330154418945,-4.454167366027832,-3.7883334159851074,-1.913333892822262,4,-0.06433132810224917,-1.1081160496117957,24.68000030517578,1.2530100962748516,24.88999938964844,1.4814750059604227,24.059999465942386,-0.06433132810224917
9982,2020-06-08,24.77666664123535,25.32999992370605,24.60666656494141,24.940000534057614,13896000.0,-0.009989344709138592,-1.8741682203325727,0.5632185420009943,71.0946084407865,70.52685412683638,-0.5428733617818366,-2.0960407020813676,-3.5988966631441563,-1.8940352989409561,13.185352267229373,0.7233333587646413,1.5480808280158591,1.7076665878295891,-1.1915244858520992,4.6068576615112775,0.25807105098874317,3.157262124670435,-1.5376898299532265,55.36332488226752,-19.373058280343045,1.449595536840845,6,-0.28999996185302734,-1.9583330154418945,-3.892500400543213,-3.5383334159851074,-1.2233333587646484,0,-0.07816493302712091,-2.3846198990570837,25.02666664123535,-1.1081160496117957,24.68000030517578,1.2530100962748516,24.88999938964844,-0.07816493302712091
9983,2020-06-09,24.553333282470703,24.739999771118164,24.35333251953125,24.523332595825195,10312500.0,-0.009013858159311772,-1.0900885110857943,-0.18367704416470493,70.19937711912492,70.05655274330813,-0.2683289046470563,-1.7594553940096276,-3.2585025146557953,-1.6947420254116707,13.810406828936156,0.42333412170410156,1.6715523851263505,1.3551665306091323,-1.5679528909973754,4.27828595221564,-0.10639318019412158,2.816726241412386,-0.978679809545909,16.8798650125931,-54.969372515093895,1.4615597108032534,6,-0.0666666030883789,-1.734999656677246,-3.6691670417785645,-3.315000057220459,-0.8633327484130895,1,-0.06190607361847855,-1.8741682203325727,24.77666664123535,-2.3846198990570837,25.02666664123535,-1.1081160496117957,24.68000030517578,-0.06190607361847855
9984,2020-06-10,24.43000030517578,24.709999084472656,24.1200008392334,24.553333282470703,12241500.0,-0.005023064521466503,1.7022949444827857,-4.111005149723441,64.47446850117228,69.93270223370064,-0.1801385976134391,-1.4718983157203134,-3.035718918283983,-1.6057245180765634,14.698363272956657,0.5899982452392578,1.7471497996410328,1.0796669006347663,-1.7621178845956749,3.9214516858652075,-0.34122549198045604,2.5005592932499887,-0.5666649032382907,20.439528654250037,-47.66468369358975,1.4208923926152213,6,0.05666637420654297,-1.6116666793823242,-3.4900007247924805,-3.191667079925537,-0.3766670227050781,2,-0.074089211761447,-1.0900885110857943,24.553333282470703,-1.8741682203325727,24.77666664123535,-2.3846198990570837,25.02666664123535,-0.074089211761447
9985,2020-06-11,22.76333236694336,24.13333320617676,22.739999771118164,23.926666259765625,14913000.0,-0.06822218245651512,-1.303032213724099,9.432464198447311,51.14111817934928,68.65584761569615,1.4883700106486835,0.3702182022494398,-1.279179638018718,0.018397580862654195,15.260519216744575,1.6900005340576172,1.6215141601772558,-0.6863343238830559,-3.277137337409151,1.9044686896430392,-1.9817358306461053,0.6090671828799934,2.8733348846435547,0.8054979034535072,-63.626911026672666,1.2954015067630482,6,1.4250011444091797,0.055001258850097656,-1.6708331108093262,-1.5549988746643066,1.0900001525878906,3,-0.010982574781671528,1.7022949444827857,24.43000030517578,-1.0900885110857943,24.553333282470703,-1.8741682203325727,24.77666664123535,-0.010982574781671528
9986,2020-06-12,23.190000534057614,23.55666732788086,22.68666648864746,23.503332138061523,12513600.0,0.01874366020916418,3.1428415727377588,0.2693393581474383,52.361500246604066,67.67781902664083,1.0690943542933198,0.12313239703147971,-1.5828379250744469,-0.4404111448875305,15.383330178633436,0.8700008392333984,1.4058560793124357,-0.36966619491577646,-2.6938503166181,1.9545179267865471,-1.5317582557669382,0.7924258659353853,2.388733367919926,19.04164032938191,-41.8973663800798,1.1620920608511613,6,0.9716663360595739,-0.3716669082641566,-2.0908346176147425,-2.2816672325134277,0.9533329010009801,4,-0.013367889872867078,-1.303032213724099,22.76333236694336,1.7022949444827857,24.43000030517578,-1.0900885110857943,24.553333282470703,-0.013367889872867078
9987,2020-06-15,23.38333320617676,23.520000457763672,22.479999542236328,22.636667251586914,11766900.0,0.00833689813138272,1.039216566250416,-2.382989602863458,44.760394149349395,65.04616552092335,0.937218439880148,0.1515298891821253,-1.669977386935468,-0.6639155526032674,15.44762529537253,1.0400009155273438,1.3207218005778891,-0.3121667861938455,-2.201267892351172,1.576934319963481,-1.2567173392725088,0.6323837668848178,2.079717999267576,39.970512055539444,-15.404576371741136,0.9445505530786625,6,0.6750001907348597,-0.5649995803833043,-2.1891670227050817,-2.4749999046325755,1.036666870117184,0,-0.011546705312840078,3.1428415727377588,23.190000534057614,-1.303032213724099,22.76333236694336,1.7022949444827857,24.43000030517578,-0.011546705312840078
9988,2020-06-16,23.453332901000977,24.190000534057614,23.19333267211914,24.18666648864746,11663700.0,0.0029935721399088067,1.6936908143329354,-0.9821441343864585,40.86809326485369,60.97099007866739,0.8628512177080907,0.195792692585254,-1.6298138352105482,-0.7747906784375402,16.001896013396735,0.996667861938473,1.26529261832615,-0.30833377838134624,-2.0538019337145137,1.4371343769518212,-1.1810678560479317,0.5644002992852393,1.8307352046508818,43.64724477873896,-6.402685795899451,0.8727340776665837,6,0.6050004959106445,-0.6349992752075195,-2.2274999618530273,-2.8616662025451696,0.38999938964843395,1,0.004263802585834586,1.039216566250416,23.38333320617676,3.1428415727377588,23.190000534057614,-1.303032213724099,22.76333236694336,0.004263802585834586
9989,2020-06-17,23.29999923706055,23.690000534057614,23.27666664123535,23.690000534057614,9175800.0,-0.006537819788243526,1.119653939639973,0.5318197660204128,45.741317290905265,57.75103718142089,0.8570529355550356,0.4770197568720569,-1.414184229440675,-0.6639583990151401,16.414778848862394,0.4133338928222621,1.2343106462757518,-0.5273340225219698,-2.0797788756033277,1.0251108305593881,-1.303556449062647,0.24888840401870738,1.8158247547863766,47.95317071429638,-0.6630738880904516,0.7762224265406786,6,0.7583341598510707,-0.4816656112670934,-1.8849997520446813,-2.9249987602233922,0.48000144958496094,2,0.016738253638083123,1.6936908143329354,23.453332901000977,1.039216566250416,23.38333320617676,3.1428415727377588,23.190000534057614,0.016738253638083123
9990,2020-06-18,23.156667709350586,23.373332977294922,23.02666664123535,23.07999992370605,8368500.0,-0.006151567914302047,-2.781793591344153,-0.1965834119908379,43.38558036465421,53.78071750631106,0.8510751945750705,0.6845914458669995,-1.2076483925356172,-0.5562499546114488,16.205505003196297,0.3466663360595703,1.100484437260679,-0.6891655921936035,-2.197588579700245,0.8192573953130378,-1.4433770859469242,0.06504590155971712,1.801006815519706,39.57121489114185,-6.900193715710472,0.7542114937533206,6,0.7483320236206055,-0.3383340835571289,-1.6216678619384766,-3.1816678047180176,0.7066650390625036,3,0.03872170142848508,1.119653939639973,23.29999923706055,1.6936908143329354,23.453332901000977,1.039216566250416,23.38333320617676,0.03872170142848508
9991,2020-06-19,22.663333892822266,23.489999771118164,22.583332061767575,23.46666717529297,21278100.0,-0.021304179976167847,1.1333396163754113,-10.478107274355171,41.41232202495444,50.48268568232972,1.0883690739597363,1.2468394365357014,-0.6810076386184036,-0.10735809418699205,16.270221334972103,0.9066677093505895,0.7893906154906816,-1.1856660842895508,-2.6833041685363916,0.3119719999572901,-1.934485126412973,-0.4368470421661286,2.1456801330899893,10.721300833321273,-37.32538896411351,0.7488190421234211,6,0.9466657638549805,0.1549997329711914,-1.2916674613952637,-2.6883339881896973,0.703332901000973,4,0.0525076598322487,-2.781793591344153,23.156667709350586,1.119653939639973,23.29999923706055,1.6936908143329354,23.453332901000977,0.0525076598322487
9992,2020-06-22,22.86666679382324,22.88999938964844,22.356666564941406,22.583332061767575,9680100.0,0.008971888335695066,2.2323208970319315,-0.3526988589147581,38.81250353157597,46.99525528371318,0.6544308209951701,1.1018360383511165,-0.8531422017154249,-0.36137405221926855,16.324085402680613,0.5333328247070348,0.5048885047407943,-0.9834999084472678,-2.477872014684845,0.5108721977903095,-1.7306859615660564,-0.23631385532847915,1.8026063630684597,27.818184655558824,-18.62414429746225,0.7471860531187883,6,0.6666660308837926,0.22166728973389027,-1.6350002288818324,-2.8916668891906703,1.1066665649414098,0,0.05583090236746746,1.1333396163754113,22.663333892822266,-2.781793591344153,23.156667709350586,1.119653939639973,23.29999923706055,0.05583090236746746
9993,2020-06-23,23.143333435058594,23.28666687011719,22.916667938232425,23.10666656494141,9317100.0,0.01209912418499437,1.2886503067484159,0.12941184390334595,31.729430955557945,43.35691777864491,0.17513998496621141,0.7947723634475459,-1.0686396734866719,-0.6889600977478096,15.476397328998386,0.4200000762939524,0.13756921680365863,-0.6616665840148919,-2.1853500183163383,0.8620168502865546,-1.423508301165615,0.10017513313583137,1.3409311944770828,58.99998712540302,18.034692660601614,0.761841717150723,6,0.13000011444091797,0.35000038146972656,-1.9116668701171875,-3.3016667366027868,0.2700004577636719,1,0.05516347266126309,2.2323208970319315,22.86666679382324,1.1333396163754113,22.663333892822266,-2.781793591344153,23.156667709350586,0.05516347266126309
9994,2020-06-24,22.5,22.953332901000977,22.479999542236328,22.809999465942386,11214600.0,-0.027797786211905096,-1.7047591021302335,-8.4544839783613,29.092067868442697,40.90702329965531,0.5765417835512388,1.3470257678898747,-0.38077509152777367,-0.09313973929453212,14.302079522779854,0.6633338928222656,-0.14418839203556288,-1.2033333778381348,-2.7923408464735218,0.38567409079725223,-1.9978371121558283,-0.40882964352044127,1.814056784368134,12.647069218250637,-22.06044584497065,0.7945037343176928,6,0.7733335494995117,1.3116674423217773,-1.2516670227050781,-2.934999942779541,1.2800006866455114,2,0.05970365736219607,1.2886503067484159,23.143333435058594,2.2323208970319315,22.86666679382324,1.1333396163754113,22.663333892822266,0.05970365736219607
9995,2020-06-25,22.739999771118164,22.78333282470703,22.136667251586914,22.440000534057614,8755800.0,0.01066665649414067,2.3448333695073105,-0.9677411415808874,27.61096361944061,38.15696367441491,0.37200446535875287,1.0830059227387352,-0.5548059296451804,-0.3837843845744935,13.827267196984891,0.6466655731201172,-0.4200989330026452,-0.9128335952758775,-2.558773821481303,0.733106630929548,-1.7358037083785902,-0.08986348217316475,1.4174657956958328,44.581247463130836,14.011094037600813,0.8229701131027122,6,0.42333412170410156,1.14666748046875,-1.436666488647461,-3.3916668891906774,0.7100009918212855,3,0.04573442946328621,-1.7047591021302335,22.5,1.2886503067484159,23.143333435058594,2.2323208970319315,22.86666679382324,0.04573442946328621
9996,2020-06-26,21.96999931335449,22.76333236694336,21.790000915527344,22.666667938232425,28192200.0,-0.03386105828996733,1.187267876086281,-2.3222346553412216,25.059237408618444,35.967946258778134,1.062479558171372,1.7962467547632208,0.27626263893894887,0.32701356066496245,13.655774917290309,0.9733314514160156,-0.6695532672402926,-1.5883339881896994,-3.3935150272001593,0.2168470508207605,-2.4909245076949276,-0.6857434686844712,1.9853864219367985,12.026624730464482,-14.770897132196835,0.9025905195052298,6,1.0200014114379918,1.7433347702026403,-0.43499898910522106,-2.5333323478698695,1.6166667938232422,4,0.08617812900466215,2.3448333695073105,22.739999771118164,-1.7047591021302335,22.5,1.2886503067484159,23.143333435058594,0.08617812900466215
9997,2020-06-29,22.833332061767575,22.84000015258789,22.113332748413086,22.190000534057614,10683300.0,0.039295984314769994,1.2131967015507352,-0.9234397886408031,36.2765854481062,35.45777872358397,0.12619533854376286,0.9180245568107246,-0.5375997989990076,-0.5932314796448672,13.444565728301171,0.870000839233402,-0.6924522824556476,-0.6856678009033246,-2.5192495586610875,1.1479139568544383,-1.602458679782206,0.23112307797555687,0.8622074951520382,69.71035474152613,39.93745392554082,0.9167908788788819,6,-0.0933313369750941,0.8800020217895543,-1.298331737518307,-3.3966650962829554,0.9766674041748118,0,0.02335772679225756,1.187267876086281,21.96999931335449,2.3448333695073105,22.739999771118164,-1.7047591021302335,22.5,0.02335772679225756
9998,2020-06-30,23.24666786193848,23.43666648864746,22.663333892822266,22.71999931335449,10864200.0,0.018102298825803054,-1.4166666666666667,0.8186580727028107,40.97611606759754,34.928311920994226,-0.35709070909070206,0.46444406886312706,-0.8766219415805132,-1.0624521742807893,12.776050995405736,0.7733325958251953,-0.74998221306533,-0.23166542053222372,-2.0507463642649135,1.587415523200466,-1.1412058923985704,0.677875051334123,0.22020705801406137,88.46161419717001,55.13250409430171,0.9095404718663451,6,-0.6066675186157262,0.4666662216186488,-1.7116675376892125,-3.810000896453861,0.8433322906494105,1,0.03125890992815927,1.2131967015507352,22.833332061767575,1.187267876086281,21.96999931335449,2.3448333695073105,22.739999771118164,0.03125890992815927
9999,2020-07-01,22.74666786193848,23.43000030517578,22.623332977294922,23.28666687011719,9850200.0,-0.021508458888365833,-1.0508436358169833,-1.0253109087880032,49.84541279225514,35.64607107961655,0.0627654138050957,0.8386352312386158,-0.29025233808227924,-0.6194168326226119,11.537736323425703,0.8066673278808594,-0.7752184037870613,-0.624498844146725,-2.343179679577066,1.094181991283616,-1.4838392618618954,0.23484157356844548,-0.9566669464111364,58.09722156262944,19.800893963785157,0.859340417715171,7,-0.10666751861572621,0.9666662216186488,-0.8200011253356969,-2.9183344841003453,1.5633316040039062,2,0.0293082940732301,-1.4166666666666667,23.24666786193848,1.2131967015507352,22.833332061767575,1.187267876086281,21.96999931335449,0.0293082940732301
10000,2020-07-02,22.953332901000977,23.29333305358887,22.893333435058594,23.053333282470703,7629600.0,0.009085508273864784,-2.636371517994189,0.18518623174328452,47.711143937359296,36.345940180994866,-0.1964329179787967,0.5227834111002885,-0.42151735449277794,-0.8877986971722258,10.232501587852209,0.5466651916503906,-0.7790339193131075,-0.33150043487548686,-1.9435160936207545,1.2805152238697808,-1.137508264248119,0.4745073944971452,-1.130531997680663,70.64773834248204,28.680030539143246,0.8060078293726332,7,-0.3399991989135742,0.7600011825561523,-0.731666088104248,-2.8299994468688965,1.739999771118164,3,0.03601515253623511,-1.0508436358169833,22.74666786193848,-1.4166666666666667,23.24666786193848,1.2131967015507352,22.833332061767575,0.03601515253623511
10001,2020-07-06,23.416667938232425,23.559999465942386,23.229999542236328,23.24333381652832,8323200.0,0.020185959016489674,-2.2999551779056038,-1.7333346048942735,50.3063853748448,37.6230381635803,-0.6053262434327138,-0.07099294943906287,-0.8087464337577863,-1.4088667794076635,8.262515146972385,0.6066665649414098,-0.8024283525858955,0.21233453750610565,-1.1791520667547069,1.6038211417669181,-0.4834087646243006,0.9080778396365119,-1.5617230468750023,90.09229105963324,45.89441049366771,0.6957433021304066,7,-0.7416677474975621,0.2966661453247035,-0.9925003051757848,-3.2816672325134313,1.629999160766598,0,0.0014234657464908818,-2.636371517994189,22.953332901000977,-1.0508436358169833,22.74666786193848,-1.4166666666666667,23.24666786193848,0.0014234657464908818
10002,2020-07-07,22.84000015258789,23.34333229064941,22.78333282470703,23.143333435058594,8724000.0,-0.024626380967849304,-1.6879892334312774,-1.7499917470866857,44.84305594356475,39.08010760669216,-0.03669811737221096,0.37222983033944956,-0.18635750200895984,-0.8990341994561426,6.741550127081286,0.6333351135253942,-0.8160733615838041,-0.2674999237060547,-1.4525017357236933,0.917501888311584,-0.860000829714874,0.32500098230276464,-0.916853078247069,23.13173129593156,-20.262702856846786,0.5925009060088199,7,-0.16499996185302734,0.8733339309692383,-0.16916608810424805,-2.7049994468688965,2.170000076293949,1,0.03269115366031383,-2.2999551779056038,23.416667938232425,-2.636371517994189,22.953332901000977,-1.0508436358169833,22.74666786193848,0.03269115366031383
10003,2020-07-08,23.03333282470703,23.083332061767575,22.72333335876465,22.8799991607666,8927400.0,0.00846465283833342,1.8421084332814346,-0.5054956801690205,47.77283099130922,41.155747953677334,-0.27633486425227005,0.06238219689734237,-0.3586119290086778,-1.1606191870131006,5.440459946037414,0.35999870300292613,-0.7721893984285977,0.0018327713012702418,-0.9682064249061249,0.9718719675086653,-0.4831868268024273,0.4868523694049678,-1.044711654702148,43.77223402153998,0.9150220649293246,0.48501959810369677,7,-0.35833263397216797,0.6800012588500977,-0.20333194732666016,-2.898332118988037,1.6333351135253942,2,0.03371924710792418,-1.6879892334312774,22.84000015258789,-2.2999551779056038,23.416667938232425,-2.636371517994189,22.953332901000977,0.03371924710792418
10004,2020-07-09,22.6200008392334,23.01666641235352,22.49333381652832,22.76333236694336,12826200.0,-0.017944949114366393,-1.6386590180172995,-0.9347688174049333,45.711240692913094,43.16688985072983,0.17411991181168673,0.35116532410339474,0.06670174237971338,-0.8173053578717884,4.414209798278853,0.5399990081787109,-0.7368983611264923,-0.32099924087524556,-1.0492791098783236,0.4072806281278325,-0.6851391753767864,0.043140693626295246,-0.5685245373910135,11.875044703526175,-30.100812069305714,0.36413993450153925,7,0.054999351501464844,1.0933332443237305,0.28999996185302734,-2.4850001335144043,2.1299991607666016,3,0.06498670463375245,1.8421084332814346,23.03333282470703,-1.6879892334312774,22.84000015258789,-2.2999551779056038,23.416667938232425,0.06498670463375245
10005,2020-07-10,22.51333236694336,22.696666717529297,22.386667251586914,22.56333351135254,11002500.0,-0.00471567057172817,-1.043965717806996,0.3488495881405778,48.722304465988124,45.79611952377091,0.27407637977807653,0.46182196219577776,0.17038964142127,-0.7815603313473822,4.719837446712691,0.3099994659423828,-0.6910300734201513,-0.4151677131652818,-1.1645630908791134,0.3342276645485498,-0.7898654020221976,-0.04047002430836599,-0.4015151385369755,10.795332626746657,-33.68266534360182,0.37469768885691623,7,0.323333740234375,1.2000017166137695,0.5416679382324219,-2.2333321571350133,2.4833354949951207,4,0.07980458288960812,-1.6386590180172995,22.6200008392334,1.8421084332814346,23.03333282470703,-1.6879892334312774,22.84000015258789,0.07980458288960812
10006,2020-07-13,22.8799991607666,23.32333374023437,22.52666664123535,22.73666763305664,12059400.0,0.016286651298304644,-1.8284030079668334,-2.8665649437345033,50.11048916826792,47.3332199371222,0.05595184671527775,0.07456271850216467,-0.17442622860760437,-1.2212512424570292,4.806524762805988,0.8100013732910121,-0.5582451591162751,-0.03300085067748881,-0.7723794819546299,0.7063777805996523,-0.40269016631605936,0.33668846496108173,-0.7102546428587786,51.56788311854045,4.776707599697929,0.36968931563857044,7,0.09333419799804688,0.8333349227905273,0.21666765213012695,-2.5999989509582555,1.9233341217041016,0,0.07925408994166161,-1.043965717806996,22.51333236694336,-1.6386590180172995,22.6200008392334,1.8421084332814346,23.03333282470703,0.07925408994166161
10007,2020-07-14,23.11333274841309,23.149999618530273,22.60000038146973,22.68666648864746,11623500.0,0.010198146687286469,1.1999969482421733,2.9767788467936427,49.74957705604261,48.30804893583832,-0.14917399557407762,-0.1897651229731956,-0.3695294743399842,-1.5284837602424943,5.08457106360708,0.5499992370605433,-0.4242409497108639,0.21383275985717987,-0.49876197857907556,0.9264274982934353,-0.14246460936094607,0.5701301290753058,-0.8879780325838844,77.57996102491906,30.997470310196405,0.3562973692181271,7,-0.13999938964844105,0.44666767120360973,0.5391674041748011,-2.0433330535888707,1.5699996948242152,1,0.08364584941644448,-1.8284030079668334,22.8799991607666,-1.043965717806996,22.51333236694336,-1.6386590180172995,22.6200008392334,0.08364584941644448
10008,2020-07-15,23.553333282470703,23.67333221435547,23.126667022705078,23.5,13189500.0,0.01903665468095772,2.7272904610182716,0.12499999999999896,59.101375729181264,49.33648926216344,-0.6046888791535849,-0.6554974474285906,-0.751858665681091,-2.0358379516421152,4.965731514981685,0.5599994659423793,-0.17759232052755536,0.6488332748413086,-0.08131098897636235,1.3789775386589795,0.2837611429324731,1.013905406750144,-1.2745927766369718,90.67364579303066,38.15451533805723,0.3650721319088357,7,-0.5233335494995117,-0.2883329391479492,0.0991668701171875,-1.859999656677246,1.083333969116211,2,0.06184546912921429,1.1999969482421733,23.11333274841309,-1.8284030079668334,22.8799991607666,-1.043965717806996,22.51333236694336,0.06184546912921429
10009,2020-07-16,23.690000534057614,23.95666694641113,23.399999618530273,23.43000030517578,8338800.0,0.00580245903829768,-2.4791533798644374,4.875008940705176,58.357770867327126,50.51944780993765,-0.663216615983643,-0.8025983193472577,-0.8283997560931589,-2.231764360441172,4.951833054479562,0.5566673278808558,-0.046655541982367765,0.7660004615783649,-0.026764447410311476,1.5587653705670412,0.3696180070840249,1.1623829160727048,-1.3275845257125773,83.01487489248379,28.27338575190798,0.39638245449433834,7,-0.5183334350585902,-0.44000053405761363,-0.03750038146972301,-1.9966669082641566,1.0199985504150426,3,0.04122698953808457,2.7272904610182716,23.553333282470703,1.1999969482421733,23.11333274841309,-1.8284030079668334,22.8799991607666,0.04122698953808457
10010,2020-07-17,24.053333282470703,24.149999618530273,23.666667938232425,23.88333320617676,8843400.0,0.015336966661978257,1.6605456425762701,0.6538458716942329,69.74098995299104,52.67884831862057,-0.9544787861872415,-1.1545027695329644,-1.1138943308943539,-2.6395923823059597,5.260795491077693,0.483331680297848,0.03494423232304911,1.0844999313354506,0.1479529963461843,2.021046866324717,0.6162264638408175,1.5527733988300838,-1.563377199080378,94.04519359788695,32.50016416236538,0.46827346749463306,7,-0.7849998474121094,-1.0633325576782227,-0.4008331298828125,-2.359999656677246,0.9833335876464879,4,0.028963416809968834,-2.4791533798644374,23.690000534057614,2.7272904610182716,23.553333282470703,1.1999969482421733,23.11333274841309,0.028963416809968834
10011,2020-07-20,23.85333251953125,24.01333236694336,23.626667022705078,23.953332901000977,8920500.0,-0.008314887612071886,2.5151504642674456,-0.5882372740634484,61.05490594604251,54.48016498556254,-0.7666440571785174,-0.9072967857627674,-0.8506368820717114,-2.4843177712245996,5.812423292101094,0.426666259765625,0.08212686729691399,0.8249992370605455,-0.17862837160027922,1.8286268457213701,0.3231854327301349,1.326813041390956,-1.1973720826269307,80.86017774036907,19.50745185952033,0.5018138043304119,7,-0.5849990844726562,-0.8633317947387695,-0.34999895095825195,-2.159998893737793,1.4233341217041016,0,0.047931891339336286,1.6605456425762701,24.053333282470703,-2.4791533798644374,23.690000534057614,2.7272904610182716,23.553333282470703,0.047931891339336286
10012,2020-07-21,24.143333435058594,24.196666717529297,23.86666679382324,23.97333335876465,7594500.0,0.012157668757180495,1.3855418364322263,-1.6999942779759294,59.98513203812141,55.837087324097226,-0.952489193738753,-1.1560187192330211,-1.0962407275534147,-2.8016325375528552,6.253856525518457,0.3433341979980469,0.14047047225352927,1.0511668205261238,-0.06522965603697273,2.1675632970892202,0.4929685822445755,1.609365058807672,-1.3379690799916801,95.01557965589281,35.55971580788349,0.5581982382815486,7,-0.8516664505004883,-1.1499996185302734,-0.6533331871032715,-2.4499998092651367,0.9933338165283203,1,0.027336732485072845,2.5151504642674456,23.85333251953125,1.6605456425762701,24.053333282470703,-2.4791533798644374,23.690000534057614,0.027336732485072845
10013,2020-07-22,24.420000076293945,24.59000015258789,24.09666633605957,24.166667938232425,12627300.0,0.011459338950834397,-1.5084642204237202,1.490188378642172,69.60934552366506,58.492432305291885,-1.1306740456038433,-1.4041270200040543,-1.3222308133567715,-3.094594786907951,7.088077746100116,0.4933338165283203,0.1581453131740247,1.2640001296997063,-0.0008401942522198169,2.5288404536516325,0.631579967723745,1.8964202916756676,-1.4476794377315443,85.71428571428571,25.008953756044917,0.6324201619759628,7,-0.931666374206543,-1.2299995422363281,-0.9816665649414062,-2.7266664505004883,0.9766674041748047,2,0.01078347117611167,1.3855418364322263,24.143333435058594,2.5151504642674456,23.85333251953125,1.6605456425762701,24.053333282470703,0.01078347117611167
10014,2020-07-23,23.84333229064941,24.31666755676269,23.643333435058594,24.023332595825195,15308400.0,-0.0236145693629356,-1.321849739876207,-0.710530872842012,59.597392297338594,59.70077539766416,-0.4047964146456664,-0.7606594753837008,-0.6817371485566959,-2.5393380311648706,7.479323628223589,0.7766666412353516,0.25020285531744335,0.6201657295227001,-0.6406621274446316,1.8809935864900318,-0.010248198960965738,1.250579658006366,-0.6445365201234416,22.49120903489422,-35.42984150574927,0.6304139284836657,7,-0.2849988937377894,-0.6533317565917933,-0.40499877929687145,-2.0866651535034144,1.8466682434082031,3,0.03327282240866247,-1.5084642204237202,24.420000076293945,1.3855418364322263,24.143333435058594,2.5151504642674456,23.85333251953125,0.03327282240866247
10015,2020-07-24,23.78000068664551,24.203332901000977,23.75,23.916667938232425,8862600.0,-0.0026561557433285587,-3.610119191938618,0.7592612215487495,54.28795242286386,60.16493798150816,-0.15968508109603619,-0.6486766955866266,-0.5343344812580249,-2.4882099210442696,7.572660411891176,0.45333290100097656,0.3116184426579096,0.5048340797424338,-0.7578736794596246,1.7675418389444921,-0.1265197998585954,1.136187959343463,-0.38643630263087303,15.916992697955479,-36.367572578514256,0.6313538796010292,7,-0.18500041961670277,-0.5900001525878942,-0.3416671752929723,-1.6450004577636754,1.7066669464111293,4,0.03910842602916409,-1.321849739876207,23.84333229064941,-1.5084642204237202,24.420000076293945,1.3855418364322263,24.143333435058594,0.03910842602916409
10016,2020-07-27,23.86333274841309,24.06999969482422,23.63999938964844,23.663333892822266,10236300.0,0.0035042918150283153,-2.4864720664992017,-1.463399997208796,63.668732819215535,61.71151084408293,-0.0993055107891685,-0.6143924097903373,-0.5377712072969096,-2.5998309712492755,7.2992390560844305,0.4300003051757777,0.4312690740928353,0.4934994697570829,-0.6338438325073561,1.620842772021522,-0.07017218137513836,1.0571711208893042,-0.30226735679819683,23.508755727060727,-31.122415475330047,0.5636716511322201,7,-0.004999160766605115,-0.6733322143554723,-0.5016660690307653,-1.2449989318847692,2.14999961853027,0,0.04916891257706357,-3.610119191938618,23.78000068664551,-1.321849739876207,23.84333229064941,-1.5084642204237202,24.420000076293945,0.04916891257706357
10017,2020-07-28,23.36666679382324,23.77666664123535,23.31666755676269,23.76666641235352,8943600.0,-0.020812933374651066,1.1904714329181236,-2.000009536797734,54.11862356059213,61.1578717142397,0.48843961116098455,-0.07981377457263505,0.04508959610125274,-2.1184492601830414,6.92711168496826,0.5466651916503977,0.5342715231717321,-0.029833221435549007,-1.128611782488914,1.068945339617816,-0.5792225019622315,0.5195560590911334,1.223333358764652,3.9266439282616696,-49.92681680078981,0.5493892805266828,7,0.5866670608520543,-0.17666625976562145,-0.15250015258788707,-0.7483329772949183,2.526666641235355,1,0.08174036392374995,-2.4864720664992017,23.86333274841309,-3.610119191938618,23.78000068664551,-1.321849739876207,23.84333229064941,0.08174036392374995
10018,2020-07-29,23.97333335876465,24.04333305358887,23.459999084472656,23.56333351135254,11649000.0,0.025962905633668543,1.1212173756233426,-1.025000596046998,65.95910358248511,62.00246423814613,-0.05854081881887652,-0.6632544786938155,-0.5137302069760139,-2.733248593532835,7.3165148474348225,0.6766662597656321,0.6247969973717424,0.5405000686645494,-0.5851462200249884,1.6661463573540871,-0.022323075680219517,1.1033232130093182,0.5912001419067394,65.66658020019567,6.234494483916691,0.562823144344769,7,-0.01999950408935547,-0.7833328247070312,-0.6624999046325684,-1.3549995422363281,1.2433338165283203,2,0.04852616344222116,1.1904714329181236,23.36666679382324,-2.4864720664992017,23.86333274841309,-3.610119191938618,23.78000068664551,0.04852616344222116
10019,2020-07-30,23.413333892822266,23.76666641235352,23.35333251953125,23.65999984741211,9651000.0,-0.023359265795953488,-1.2545359966708476,-0.6016245033913602,59.588085788435436,60.87436377541774,0.5119202113280501,-0.053491784176429746,0.09321598517153618,-2.1428868879925034,7.6285270791212545,0.6200008392333984,0.6953717563600463,-0.052832698822022905,-1.1314246655956381,1.0257592679515923,-0.5921286822088305,0.4864632845647847,1.1262422889709498,10.90223461283669,-52.42321322669075,0.5392959833868084,7,0.5399999618530273,-0.22333335876464844,-0.03000020980834961,-0.7950000762939453,1.7566661834716797,3,0.08470957603583784,1.1212173756233426,23.97333335876465,1.1904714329181236,23.36666679382324,-2.4864720664992017,23.86333274841309,0.08470957603583784
10020,2020-07-31,23.78000068664551,23.796667098999023,22.690000534057614,23.303333282470703,16729200.0,0.015660597311844215,3.3398669344433487,-1.9324410008969863,59.588085788435464,60.711383757905836,0.11443816818879426,-0.3742386716696835,-0.2470657547555426,-2.490003781467504,7.932441810278201,1.1066665649414098,0.6787906366300334,0.272500705718997,-0.7865244129912021,1.331525824429196,-0.25701185363610435,0.8020132650740983,0.735117322647092,78.98556633776431,13.587399175575996,0.5295125593551002,7,-0.14000034332275746,-0.5900001525878942,-0.23750019073486683,-1.161666870117191,1.3066654205322195,4,0.08031958756354163,-1.2545359966708476,23.413333892822266,1.1212173756233426,23.97333335876465,1.1904714329181236,23.36666679382324,0.08031958756354163
10021,2020-08-03,23.45000076293945,23.88333320617676,23.426666259765625,23.729999542236328,8228100.0,-0.013877204128567744,-1.7959105028376796,-0.587409117645885,53.51428062878003,59.99240026797903,0.42600811867429655,-0.04386234157050595,0.11204633708844725,-2.117851138309991,8.424758879164855,0.45666694641113637,0.6506578170624522,-0.05916585922241424,-1.1176938944039385,0.99936217595911,-0.5884298768131764,0.4700981583683479,0.9921125473437549,56.157686149821565,-7.3815048863075035,0.5292640175907621,8,0.18999958038330433,-0.2600002288818324,0.07499980926514027,-0.8316669464111293,2.1033325195312536,0,0.08685146285095025,3.3398669344433487,23.78000068664551,-1.2545359966708476,23.413333892822266,1.1212173756233426,23.97333335876465,0.08685146285095025
10022,2020-08-04,23.58666610717773,23.59333229064941,23.26666641235352,23.38999938964844,9359700.0,0.005827946259783001,2.111117166212572,-0.7023841961852518,50.371465592882515,57.85485805344762,0.22582319645377424,-0.12829917757204967,-0.0011630608183530455,-2.185061443837622,8.615077511974919,0.32666587829589133,0.5245897128526984,0.04016618728637411,-0.9705797081891951,1.0509120827619434,-0.4652067604514123,0.5455391350241605,0.7853626920564487,66.2561166734313,5.895232430419824,0.5053729477377853,8,-0.08333206176757812,-0.23499965667724254,-0.23499870300292613,-0.9683322906494105,1.6866664886474645,1,0.10288296992626544,-1.7959105028376796,23.45000076293945,3.3398669344433487,23.78000068664551,-1.2545359966708476,23.413333892822266,0.10288296992626544
10023,2020-08-05,23.809999465942386,23.84000015258789,23.60333251953125,23.71999931335449,6515700.0,0.009468627645375038,2.1555363409796042,0.4576277761614337,51.311942652712496,56.93425253737806,-0.1040839189118472,-0.30616024085948723,-0.23675472191610325,-2.3610463682601264,8.61815761109547,0.2533340454101598,0.4802174666516734,0.2246662139892628,-0.7624684485469331,1.2118008765254586,-0.26890111727883337,0.7182335452573589,0.49474820268472897,93.85471110045557,34.857434830603324,0.4935673312680976,8,-0.3633327484130895,-0.321665763854984,-0.5833320617675817,-1.191665649414066,1.913333892822262,2,0.08749827869992988,2.111117166212572,23.58666610717773,-1.7959105028376796,23.45000076293945,3.3398669344433487,23.78000068664551,0.08749827869992988
10024,2020-08-06,24.09000015258789,24.21666717529297,23.739999771118164,23.81666755676269,7129500.0,0.011759793907010208,-1.2343705995163101,3.0370236934682016,50.4083172334341,56.50318196077475,-0.38600798521145663,-0.49580584963093344,-0.5417019093587676,-2.543635058207059,8.451552388398586,0.4766674041748047,0.42565719198461593,0.4311669349670417,-0.46834668962102555,1.330680559555109,-0.01858987732699191,0.8809237472610754,0.1501576306564445,91.70303330905422,35.604905666336606,0.4497568122940337,8,-0.6366662979125977,-0.6016664505004883,-0.9133329391479492,-1.4716663360595703,2.229999542236328,3,0.046769074950962386,2.1555363409796042,23.809999465942386,2.111117166212572,23.58666610717773,-1.7959105028376796,23.45000076293945,0.046769074950962386
10025,2020-08-07,24.309999465942386,24.40999984741211,23.94333267211914,23.983333587646484,10284300.0,0.009132391530137118,-1.2950785841255845,1.195122291615782,55.06283048224664,55.54697059000043,-0.5843739190257473,-0.6053379056314618,-0.7593526332764711,-2.692322444249033,8.251183882845517,0.46666717529296875,0.3016636156923056,0.5613328933715849,-0.20558675035866258,1.3282525371018323,0.17787307150646114,0.9447927152367086,-1.6199989318847727,91.25361172835828,36.70609079824546,0.38345982186512445,8,-0.7599992752075231,-0.821665763854984,-1.133332252502445,-1.691665649414066,2.4466667175292933,4,0.035376414201752526,-1.2343705995163101,24.09000015258789,2.1555363409796042,23.809999465942386,2.111117166212572,23.58666610717773,0.035376414201752526
10026,2020-08-10,24.69333267211914,24.809999465942386,24.309999465942386,24.45000076293945,11712000.0,0.015768540296094757,1.0979072466087478,0.7448953972452398,55.97392965315497,55.7531157113963,-0.9360229983172701,-0.891566307737726,-1.1393806528400177,-2.983880051962579,9.03160426793339,0.5,0.27477781912909194,0.8539994239807136,0.09073919921808837,1.6172596487433388,0.472369311599401,1.2356295363620262,-1.9689321517944371,92.4405951423156,41.235229650821445,0.38163011238131206,8,-0.9433326721191406,-1.0949993133544922,-1.529998779296875,-2.0749988555908203,1.756668090820309,0,0.015928730248011336,-1.2950785841255845,24.309999465942386,-1.2343705995163101,24.09000015258789,2.1555363409796042,23.809999465942386,0.015928730248011336
10027,2020-08-11,25.046667098999023,25.489999771118164,24.88999938964844,25.03333282470703,16438200.0,0.014308899959819099,-2.9999872843910254,0.0547987082209812,56.695165519675434,54.723789259973,-1.1465612832016738,-1.1516810321851096,-1.4774988767226915,-3.2639549555894902,10.124863318908188,0.7966670989990234,0.2959940308660478,1.1106671333312974,0.2509390824341935,1.9703951842284013,0.6808031078827455,1.5405311587798494,-2.2388426208496135,76.50180911624747,28.43630026251286,0.42986402544855146,8,-0.9566669464111328,-1.1083335876464844,-1.8524999618530273,-2.316666603088379,1.4533329010009766,1,0.020228886401094437,1.0979072466087478,24.69333267211914,-1.2950785841255845,24.309999465942386,-1.2343705995163101,24.09000015258789,0.020228886401094437
10028,2020-08-12,25.01000022888184,25.43666648864746,24.976667404174805,25.19333267211914,9073500.0,-0.001463942087474357,-2.680020752111451,-13.748962952367062,64.09020755108156,55.224025011378124,-1.058713901893526,-1.0543457561244587,-1.43991279171075,-3.1261409882351536,10.800249912961297,0.45999908447265625,0.2721224125902033,1.0011669158935597,0.03742122193762398,1.9649126098494953,0.5192940689155918,1.4830397628715275,-2.041245233154303,72.57145472935288,20.392287160235398,0.4818728469779678,8,-0.9200000762939489,-1.0716667175293004,-1.8158330917358434,-2.1916666030883825,1.6000003814697195,2,0.010529082948158353,-2.9999872843910254,25.046667098999023,1.0979072466087478,24.69333267211914,-1.2950785841255845,24.309999465942386,0.010529082948158353
10029,2020-08-13,24.666667938232425,24.98666763305664,24.583332061767575,24.83666610717773,7675800.0,-0.013727800380142763,-1.3960297316896007,0.9272672416483526,60.03018101271663,55.27314670296493,-0.5798802751234504,-0.6683595054726439,-1.126389357213359,-2.67086874436011,10.959511622101623,0.4266681671142649,0.32469650801647987,0.6090012550354054,-0.385216285998105,1.6032187960689157,0.11189248451865197,1.1061100255521588,-1.5466382559814527,46.767353270876136,-9.585698090488997,0.49710877051675445,8,-0.2883348464965856,-0.7283344268798864,-1.4725008010864293,-1.8483343124389684,1.1933326721191335,3,0.04283778511058767,-2.680020752111451,25.01000022888184,-2.9999872843910254,25.046667098999023,1.0979072466087478,24.69333267211914,0.04283778511058767
10030,2020-08-14,24.75,24.88999938964844,24.49666786193848,24.55666732788086,7149300.0,0.003378326654262631,-1.510640629185087,-1.1372632618257363,60.03018101271659,55.997135634513434,-0.5712176919398431,-0.7344801498352567,-1.2324066094182804,-2.6823673171691595,10.864075163782818,0.39333152770996094,0.2746933989374334,0.657499980926513,-0.3837811007170515,1.6987810625700774,0.13685944010472895,1.178140521748297,-1.4877721124169945,37.28817120874128,-22.260290608252376,0.5206405408217828,8,-0.37166690826416016,-0.8116664886474609,-1.555832862854004,-1.931666374206543,1.2266674041748047,4,0.06343433110400887,-1.3960297316896007,24.666667938232425,-2.680020752111451,25.01000022888184,-2.9999872843910254,25.046667098999023,0.06343433110400887
10031,2020-08-17,24.99666786193848,25.09333229064941,24.78333282470703,24.80666732788086,8966100.0,0.009966378260140685,-1.6196819870570205,0.9827647441842294,69.54438589750629,58.12746011280496,-0.6430411981933801,-0.9392565251244527,-1.5105368811613822,-2.860520098543933,10.91056647049118,0.3433322906494105,0.3047732807834649,0.8470010757446325,-0.2623109435927873,1.9563130950820522,0.29234506607592436,1.4016570854133406,-1.6007736613433643,50.33564263659982,-15.57739194991887,0.5546560096687091,8,-0.4500017166137731,-0.9883346557617223,-1.7216677665710485,-2.178334236145023,0.5033321380615199,0,0.07040931740398437,-1.510640629185087,24.75,-1.3960297316896007,24.666667938232425,-2.680020752111451,25.01000022888184,0.07040931740398437
10032,2020-08-18,24.803333282470703,25.06333351135254,24.773332595825195,25.06333351135254,7244700.0,-0.007734414064130557,1.230774309503723,-1.3684184108818698,61.04702791211297,59.20913625273835,-0.289407095095477,-0.731442629701597,-1.3435004826624493,-2.6099567570343574,10.741507265197725,0.29000091552734375,0.3091389121466115,0.62066650390625,-0.5264747739767728,1.7678077817892728,0.04709586496473861,1.1942371428477614,-1.2817927476442037,32.62402856968909,-31.943758539208233,0.573570638941512,8,-0.18833351135253906,-0.7583332061767578,-1.4599995613098145,-1.984999656677246,0.7233333587646484,1,0.06638895916592391,-1.6196819870570205,24.99666786193848,-1.510640629185087,24.75,-1.3960297316896007,24.666667938232425,0.06638895916592391
10033,2020-08-19,24.683332443237305,24.95000076293945,24.636667251586914,24.906667709350586,8141700.0,-0.004838093246048003,1.0214975696794673,0.8589810365697098,69.14570165203176,61.29106785480475,-0.03631501149590832,-0.6226243371562568,-1.2445346529581336,-2.420708920406245,10.040591674003519,0.3133335113525355,0.37740398006858555,0.4874990463256843,-0.6770251705978794,1.652023263249248,-0.09476306213609931,1.069761154787468,-1.0436843542333065,31.284684039587535,-38.416124911541516,0.5822621084617825,8,0.033333778381347656,-0.5933322906494141,-1.4166655540466309,-1.8649988174438477,1.3433341979980469,2,0.07359895836351793,1.230774309503723,24.803333282470703,-1.6196819870570205,24.99666786193848,-1.510640629185087,24.75,0.07359895836351793
10034,2020-08-20,24.636667251586914,24.72333335876465,24.416667938232425,24.433332443237305,7644600.0,-0.0018905547602903194,-1.591569954867875,-0.9104464865234175,64.29366132099719,62.31671572577704,0.10733744918255894,-0.5412260187441937,-1.2159044219789301,-2.3135728182765867,9.859420404511763,0.306665420532223,0.46295208006306865,0.40116710662841726,-0.7668417736150701,1.5691759868719046,-0.1828373334933282,0.9851715467501627,-0.8859980616560676,32.512324990768406,-34.52632238789133,0.5840044401217442,8,0.2633323669433594,-0.5466670989990234,-1.4891672134399414,-1.818333625793457,1.8066654205322266,3,0.08009741490653677,1.0214975696794673,24.683332443237305,1.230774309503723,24.803333282470703,-1.6196819870570205,24.99666786193848,0.08009741490653677
10035,2020-08-21,24.709999084472656,24.753332138061523,24.47333335876465,24.63333320617676,9075000.0,0.0029765321801396016,2.428584774561209,0.37704256796051006,72.99268802713173,64.20768887844113,0.10807808935376073,-0.5705655363672477,-1.2530610255601857,-2.321561294986889,9.684187105441564,0.279998779296875,0.5375492200222354,0.42799901962280273,-0.7377026820085746,1.59370072125418,-0.15485183119288592,1.0108498704384914,-0.8549700596705705,43.3495787375939,-24.030009708378643,0.5828508508156883,8,0.24333477020263672,-0.6199989318847656,-1.4991655349731445,-1.8916654586791992,1.1566677093505824,4,0.04653992587970368,-1.591569954867875,24.636667251586914,1.0214975696794673,24.683332443237305,1.230774309503723,24.803333282470703,0.04653992587970368
10036,2020-08-24,25.03666687011719,25.059999465942386,24.79333305358887,24.85666656494141,7807800.0,0.013220064659970276,1.3529510762550698,2.3478542107228355,74.74403774596989,66.21311912580718,-0.1841292369597518,-0.848316633618051,-1.5527667135343286,-2.567282936225446,9.828256526220628,0.3500003814697301,0.612600599842601,0.6960000991821325,-0.49872437367405453,1.8907245720383195,0.09863786275403896,1.293362335610226,-1.0835396005361417,95.8762856190591,27.183286868963194,0.5973622364280934,8,-0.10999965667724965,-0.9466667175293004,-1.907499790191654,-2.218333244323734,0.85333251953125,0,0.037544955122583046,2.428584774561209,24.709999084472656,-1.591569954867875,24.636667251586914,1.0214975696794673,24.683332443237305,0.037544955122583046
10037,2020-08-25,25.27666664123535,25.309999465942386,24.940000534057614,25.196666717529297,7600500.0,0.009585931400661662,4.045477599323606,0.44444326707074133,74.8868860290167,67.41275006779998,-0.43367850120112195,-0.9885718035299433,-1.7686923120559932,-2.734817185593556,10.591786710671194,0.36999893188477273,0.6581869354611065,0.8404998779296875,-0.33154341385469266,2.0125431697140677,0.2544782320374992,1.4265215238218758,-1.2313270215620769,96.26870611043104,29.487893059995216,0.5860216458921896,8,-0.41333293914794567,-1.186666488647461,-2.1474995613098145,-2.4583330154418945,0.3433341979980469,1,0.00883555422613802,1.3529510762550698,25.03666687011719,2.428584774561209,24.709999084472656,-1.591569954867875,24.636667251586914,0.00883555422613802
10038,2020-08-26,25.136667251586914,25.26333236694336,24.989999771118164,25.15999984741211,8460300.0,-0.005538680856756906,1.3768296222581582,-0.29165772596142386,68.64609674067499,68.37007403757312,-0.3060011382262928,-0.7978561982055972,-1.6080058423013206,-2.521951654101464,11.040262428338531,0.2866668701171875,0.6702439840538581,0.6423337936401374,-0.5483161753434871,1.832983762623762,0.047008809148323394,1.2376587781319515,-1.0046480228269452,80.59710096655759,16.26781832059119,0.5953249844918126,8,-0.27333354949950817,-1.0466670989990234,-1.9941668510437012,-2.318333625793457,0.5799999237060547,2,0.015515159020287994,4.045477599323606,25.27666664123535,1.3529510762550698,25.03666687011719,2.428584774561209,24.709999084472656,0.015515159020287994
10039,2020-08-27,25.39666748046875,25.57666778564453,25.09333229064941,25.32999992370605,7626000.0,0.010343464639904543,1.2656271653173878,-2.857271315294847,69.08667694490951,69.37635136337234,-0.5046282783352183,-0.9503779329006115,-1.8389280843633955,-2.7307848241126464,11.828469086401167,0.48333549499512074,0.6583016947605742,0.8031673431396484,-0.33772712851985176,1.9440618147991486,0.23272010730989834,1.3736145789693985,-1.1831694191672888,83.68578911429387,21.821967827846635,0.5704472358297497,8,-0.39999961853027344,-1.2633333206176758,-2.0575003623962402,-2.578333854675293,0.5166664123535156,3,0.024806371200122967,1.3768296222581582,25.136667251586914,4.045477599323606,25.27666664123535,1.3529510762550698,25.03666687011719,0.024806371200122967
10040,2020-08-28,25.690000534057614,25.726667404174805,25.25666618347168,25.32333374023437,7963500.0,0.011550060802837603,1.1363665919622348,5.499928475380933,68.07741299824875,69.21335437456594,-0.7270577668919707,-1.1523641015731876,-2.094554359842764,-2.9700869732344124,12.799268174366699,0.470001220703125,0.6223833189112327,1.0010004043579066,-0.17247107367618497,2.174471882391998,0.41426466534085904,1.5877361433749542,-1.3674488948087067,96.07141105498023,36.50249275170238,0.5867357390170462,8,-0.6183328628540004,-1.4816665649414027,-2.3158335685729945,-2.8716669082641566,-0.11666679382324219,4,0.029323944040515748,1.2656271653173878,25.39666748046875,1.3768296222581582,25.136667251586914,4.045477599323606,25.27666664123535,0.029323944040515748
10041,2020-08-31,25.48666763305664,25.85333251953125,25.38333320617676,25.726667404174805,9645900.0,-0.007914865580925579,-1.1044653113163814,-0.6545446033323103,58.43991444729898,68.92367510069772,-0.4994291808840394,-0.8312441952977387,-1.8391959380726703,-2.725971037906774,14.007557965313966,0.46999931335448863,0.6260933296996036,0.6958341598510742,-0.37381124518500997,1.7654795648871584,0.16101145733303213,1.2306568623691163,-1.0237044173151446,59.854150264488545,2.3268665827919435,0.5348227025180414,8,-0.3516674041748047,-1.215001106262207,-2.0941672325134277,-2.6683340072631836,0.7433319091796875,0,0.014909723241877781,1.1363665919622348,25.690000534057614,1.2656271653173878,25.39666748046875,1.3768296222581582,25.136667251586914,0.014909723241877781
10042,2020-09-01,26.01333236694336,26.020000457763672,25.25,25.40333366394043,9957000.0,0.02066432306762711,1.4705835554317992,-2.5416636864315856,66.20021767209118,68.59639910292654,-0.9346990760969263,-1.2298423984303852,-2.313197637450635,-3.210930911671955,15.135197142687062,0.7700004577636719,0.6402677750762535,1.1011655807495124,0.056407217105988394,2.1459239443930365,0.5787863989277504,1.6235447625712744,-1.3835248347470923,99.35261297329528,41.92194413407688,0.5223791818217612,9,-0.7949981689453125,-1.6583318710327148,-2.4891653060913086,-3.1949987411499023,-0.10999870300292969,1,-0.004741144869684022,-1.1044653113163814,25.48666763305664,1.1363665919622348,25.690000534057614,1.2656271653173878,25.39666748046875,-0.004741144869684022
10043,2020-09-02,25.893333435058594,26.21666717529297,25.72333335876465,25.983333587646484,24348300.0,-0.004612978075706153,-1.294574262344529,-0.14754154745712364,71.34571828375545,69.37996098767746,-0.6984621723349456,-0.9968728883199809,-2.1497634287914913,-3.0365681296858114,16.78785241213958,0.4933338165283203,0.5896657411498225,0.876999950408937,-0.11937467286919912,1.873374573687073,0.3788126387698689,1.375187262048005,-1.0688988932828885,71.21662073754872,11.92334983579353,0.4981873116390689,9,-0.5483331680297852,-1.4399995803833008,-2.3216662406921387,-3.0749998092651367,0.2666664123535156,2,-0.010556099179378498,1.4705835554317992,26.01333236694336,-1.1044653113163814,25.48666763305664,1.1363665919622348,25.690000534057614,-0.010556099179378498
10044,2020-09-03,25.21666717529297,26.136667251586914,25.02666664123535,26.10666656494141,14156100.0,-0.026132836911969215,1.3368415135100407,9.888865341414865,56.73078298570038,67.57308264974064,0.07725317443226842,-0.24398076826592074,-1.4158895394753728,-2.314083606482612,17.756275369902003,1.1100006103515625,0.5881530175220213,0.14400033950805735,-0.7544418876244734,1.042442566640588,-0.3052207740582098,0.5932214530743245,1.0,15.966424267874974,-44.2055730153626,0.44922111356626554,9,0.2883329391479492,-0.7633333206176758,-1.6449999809265137,-2.12833309173584,1.3033332824707031,3,0.01982815558155493,-1.294574262344529,25.893333435058594,1.4705835554317992,26.01333236694336,-1.1044653113163814,25.48666763305664,0.01982815558155493
10045,2020-09-04,25.170000076293945,25.656667709350586,24.803333282470703,25.40999984741211,12536700.0,-0.0018506449989849072,1.3272688495340448,0.2696628491093308,52.65304740195432,65.11852816707224,0.21907110857771528,-0.13658382385995083,-1.3191146829844307,-2.2126225352749103,18.36206021389206,0.8533344268798828,0.5698398437909695,0.05433320999145508,-0.7696525792058537,0.8783189991887639,-0.3576596846071993,0.4663261045901095,1.0466670989990234,25.943394953265482,-34.00748881486548,0.41199289459865407,9,0.3400001525878906,-0.7166662216186523,-1.5983328819274902,-1.676666259765625,1.2266674041748047,4,0.029532531357773895,1.3368415135100407,25.21666717529297,-1.294574262344529,25.893333435058594,1.4705835554317992,26.01333236694336,0.029532531357773895
10046,2020-09-08,25.08666610717773,25.523332595825195,24.71333312988281,25.123332977294922,12302400.0,-0.0033108450084869956,-1.0680850856602906,0.15277877118948624,54.48785498489421,62.851969162169745,0.3467028360884825,-0.02347498139423365,-1.1607849769620806,-2.073092291808507,18.419419243247056,0.8099994659423864,0.5821380942934269,-0.0486674308776891,-0.8486363870769864,0.7513015253216082,-0.44865190897733953,0.35131704722196133,1.0734677124023477,24.833667436372345,-36.980432548452036,0.3999844780996488,9,0.3783340454101598,-0.34499931335448863,-1.6716656684875453,-1.373332023620602,1.7366676330566406,1,0.019399454314792175,1.3272688495340448,25.170000076293945,1.3368415135100407,25.21666717529297,-1.294574262344529,25.893333435058594,0.019399454314792175
10047,2020-09-09,25.553333282470703,25.959999084472656,25.226667404174805,25.24333381652832,10989900.0,0.01860219980204736,-3.2718480042221048,-8.454483978359564,62.41677569058006,62.15982237882587,-0.08559304761206477,-0.4745691719775884,-1.5733195053912858,-2.4916156911911287,17.933229287815305,0.8733329772949254,0.5798271794610734,0.39266643524170064,-0.4273195196489148,1.212652390132316,-0.017326542203608852,0.8026594126870101,0.5199924957275393,55.87581516912391,-9.395220628491174,0.40999297744530794,9,-0.0883331298828125,-0.8116664886474609,-2.1383328437805176,-1.8399991989135742,1.4566669464111364,2,0.02648054765637209,-1.0680850856602906,25.08666610717773,1.3272688495340448,25.170000076293945,1.3368415135100407,25.21666717529297,0.02648054765637209
10048,2020-09-10,25.273332595825195,25.666667938232425,25.09333229064941,25.45000076293945,11175000.0,-0.010957501455889695,-1.1366461834814763,-0.5698982950734831,58.51916810270901,60.98565472969247,0.24119672449057816,-0.18322268060723346,-1.2546487933251775,-2.1551900336641623,17.329798154241352,0.5733356475830149,0.5372243155823284,0.09949913024902202,-0.7187553062814374,0.9177535667794814,-0.30962808801620767,0.5086263485142517,0.7183936234741211,39.34420298109061,-28.828404387748982,0.4091272182652305,9,0.1916675567626953,-0.36333274841308594,-1.845832347869873,-1.5599985122680664,1.4300003051757812,3,0.024927502763102183,-3.2718480042221048,25.553333282470703,-1.0680850856602906,25.08666610717773,1.3272688495340448,25.170000076293945,0.024927502763102183
10049,2020-09-11,25.72333335876465,25.80666732788086,25.35333251953125,25.416667938232425,8678100.0,0.017805359116501496,-1.0923003789729437,-1.7358272604588543,62.317679315914006,60.34568432054418,-0.17611371029781253,-0.5797245815043652,-1.643834229958518,-2.5374862719406863,17.435733764692426,0.5333347320556641,0.48665021675359554,0.4966666221618645,-0.3201594179050673,1.3134926622287963,0.08825360212839684,0.9050796421953322,0.2366657257080078,81.01610741540858,9.30271006858797,0.4084130200334667,9,-0.2583332061767578,-0.744999885559082,-2.255833148956299,-2.0099992752075195,0.6266670227050817,4,0.016975501680021488,-1.1366461834814763,25.273332595825195,-3.2718480042221048,25.553333282470703,-1.0680850856602906,25.08666610717773,0.016975501680021488
10050,2020-09-14,26.31999969482422,26.46333312988281,25.75,25.946666717529297,10494300.0,0.02319552943383485,1.161616044851615,1.2173950902158979,64.63878426266942,61.034447633363115,-0.7532265201173303,-1.1096310735178037,-2.1781604956939518,-3.069795696930285,17.99575817580619,0.7399997711181605,0.4891419198771807,1.0148329734802246,0.09554909528321076,1.9341168516772385,0.5551910343817177,1.4744749125787315,-1.6066665649414098,91.80951799665199,22.19615499489838,0.45964193909850776,9,-0.7316665649414098,-1.1166667938232422,-2.849165916442871,-2.60666561126709,0.3899993896484375,0,0.0075988132696971356,-1.0923003789729437,25.72333335876465,-1.1366461834814763,25.273332595825195,-3.2718480042221048,25.553333282470703,0.0075988132696971356
10051,2020-09-15,26.75666618347168,27.03333282470703,26.416667938232425,26.57999992370605,14988300.0,0.016590672253439687,-1.45033915646673,0.4732136470924922,66.1572072405984,61.02966869653057,-1.1072363459106178,-1.483755203334045,-2.5610644524360566,-3.4419996876352243,18.55103192723384,0.7133331298828125,0.4844624887345397,1.363499546051024,0.25174957708565415,2.475249515016394,0.8076245615683391,1.9193745305337089,-2.0083330535888706,85.73883685193181,18.691786451845957,0.5558749844826848,9,-0.8833332061767578,-1.0850000381469727,-3.237499237060547,-3.043332099914551,-0.5166664123535156,1,-0.013454542525380475,1.161616044851615,26.31999969482422,-1.0923003789729437,25.72333335876465,-1.1366461834814763,25.273332595825195,-0.013454542525380475
10052,2020-09-16,26.45000076293945,27.13333320617676,26.3799991607666,27.06666755676269,14956500.0,-0.01146127168569544,1.008895896646844,-3.4905747970287777,63.83427917250486,60.19506435083608,-0.8181530859440898,-1.104003132696679,-2.1845009414604526,-3.0845081693208165,19.189750033264946,0.7533340454101598,0.4582294198183803,0.9745007514953592,-0.19568702127191884,2.1446885242626372,0.3894068651117202,1.5595946378789982,-1.6102676452636722,66.50332663891639,1.1219240037716958,0.5850938863836391,9,-0.5266675949096644,-0.6750001907348562,-2.7758340835571254,-2.7366666793823207,0.7933330535888707,2,0.014114667921598656,-1.45033915646673,26.75666618347168,1.161616044851615,26.31999969482422,-1.0923003789729437,25.72333335876465,0.014114667921598656
10053,2020-09-17,26.5,26.666667938232425,25.79333305358887,25.99666786193848,13855800.0,0.0018903302691244406,1.0876497475236626,-0.816214109634371,62.16017705142444,60.79833035813875,-0.8638945088679328,-1.0655554966398029,-2.1688125887974437,-3.0966595617374253,19.70892632875284,0.8733348846435547,0.48538896428314615,0.933666610717772,-0.2594204052669937,2.1267536267025378,0.33712310272538915,1.5302101187101549,-1.522650877014165,64.41949652444768,1.2975649906156406,0.5965435079923834,9,-0.5766668319702148,-0.7249994277954066,-2.485833168029785,-2.786665916442871,0.5966663360595703,3,0.019245291655918484,1.008895896646844,26.45000076293945,-1.45033915646673,26.75666618347168,1.161616044851615,26.31999969482422,0.019245291655918484
10054,2020-09-18,26.61000061035156,26.86000061035156,26.416667938232425,26.583332061767575,20217300.0,0.0041509664283607695,-1.4629812124487973,0.05298399718065451,60.56662310139461,61.67761654696545,-0.8442474757064566,-1.0752684184180374,-2.1971680929840502,-3.170130271486574,20.728788045278872,0.4433326721191335,0.44231718993535907,0.9450005531310985,-0.25075324084999195,2.140754347112189,0.3471236561405533,1.5428774501216438,-1.503292442374267,62.16872453516948,3.0818854243140166,0.5978768969905457,9,-0.6866674423217738,-0.8350000381469656,-2.595833778381344,-2.89666652679443,-0.3199996948242152,4,0.0035074140739821402,1.0876497475236626,26.5,1.008895896646844,26.45000076293945,-1.45033915646673,26.75666618347168,0.0035074140739821402
10055,2020-09-21,25.86000061035156,26.253332138061523,25.43666648864746,26.10000038146973,13075200.0,-0.028184892250932236,1.9878196427886075,-8.999356315262746,53.809521955928496,61.602246210413696,0.015558241664308525,-0.24737899056014712,-1.3691159373287398,-2.394509839552587,21.200832933636484,1.173334121704098,0.37377924400115603,0.13750047683715394,-0.9724119974210907,1.2474129510953986,-0.4174557602919684,0.6924567139662763,-0.6316949400822978,24.950929804326012,-32.63273984064509,0.5549562371291221,9,0.253332138061527,-0.08500003814696555,-1.7016673088073695,-2.14666652679443,0.17000007629395242,0,0.018948173223245268,-1.4629812124487973,26.61000061035156,1.0876497475236626,26.5,1.008895896646844,26.45000076293945,0.018948173223245268
10056,2020-09-22,25.976667404174805,26.09333229064941,25.71333312988281,25.88333320617676,10902900.0,0.004511476839507367,1.3265446731984671,-0.38889286253563715,49.59170417998236,60.177238264791725,0.042929107320208715,-0.30568515872515434,-1.41658620596073,-2.47439872060529,21.245380603945975,0.37999916076660156,0.4068123124251457,0.20716724395752095,-0.8592192529299005,1.2735537408449424,-0.32602600448619157,0.7403604924012335,-0.6340600817510946,31.827164990523148,-19.627295136520193,0.5331932484437114,9,0.13666534423828125,-0.2016668319702113,-1.8183341026306152,-2.263333320617676,-0.6666679382324183,1,0.028230398799346856,1.9878196427886075,25.86000061035156,-1.4629812124487973,26.61000061035156,1.0876497475236626,26.5,0.028230398799346856
10057,2020-09-23,25.5,26.32999992370605,25.36333274841309,26.22333335876465,13460700.0,-0.018349828973758142,1.0640584178234642,-7.74992847508919,45.942228606284814,58.77980054296682,0.5713155210210559,0.19876234959945194,-0.8823567008144231,-1.956805296187298,20.85300451209793,0.9666671752929616,0.4557557344327243,-0.2806668281555176,-1.3298627441338198,0.7685290878227846,-0.8052647861446687,0.24393112983363352,1.6333332061767614,9.131434907000704,-38.17818764662662,0.5245979579891509,9,0.7433328628540039,0.2750005722045934,-1.2225003242492676,-1.786665916442871,0.46333312988280895,2,0.029019598867378926,1.3265446731984671,25.976667404174805,1.9878196427886075,25.86000061035156,-1.4629812124487973,26.61000061035156,0.029019598867378926
10058,2020-09-24,25.52666664123535,25.85000038146973,25.126667022705078,25.35666656494141,12737400.0,0.0010457506366805536,-1.2962994359690214,-0.23502313868708885,53.69339937998319,57.82154721675228,0.6530372469794159,0.21377176029073652,-0.8641492690507846,-1.9352691592393185,20.552533553688438,0.723333358764652,0.5112957457128182,-0.2735001564025872,-1.2861603318695778,0.7391600190644034,-0.7798302441360825,0.23282993133090812,1.571266555786135,23.076897683232033,-27.03262196638606,0.506330087733495,9,0.6033334732055664,0.24833393096924183,-1.1966667175292969,-1.8133325576782227,0.7866668701171875,3,0.06724995470109252,1.0640584178234642,25.5,1.3265446731984671,25.976667404174805,1.9878196427886075,25.86000061035156,0.06724995470109252
10059,2020-09-25,26.02666664123535,26.11000061035156,25.54999923706055,25.74666786193848,10377600.0,0.01958735964343683,1.5074685501020655,1.647050903746269,59.21146541752461,57.21851178951397,0.2241631750584041,-0.2493970106496448,-1.3169458142648338,-2.3838291860104697,19.67276326648862,0.5833339691162074,0.5128521247494398,0.19499988555908132,-0.8039130530850116,1.1939128242031742,-0.3044565837629669,0.6944563548811296,0.9924159088134772,74.79223893750626,20.732524780750936,0.4994564693220471,9,0.1033334732055664,-0.25166606903075817,-1.62333345413208,-2.3866662979125977,1.2266654968261719,4,0.041111668642536126,-1.2962994359690214,25.52666664123535,1.0640584178234642,25.5,1.3265446731984671,25.976667404174805,0.041111668642536126
10060,2020-09-28,26.44333267211914,26.57333374023437,26.166667938232425,26.386667251586914,8690700.0,0.01600919689898528,1.5684083722331101,0.20237738419618787,63.61203841846488,56.935715253721355,-0.19351883649234836,-0.6395200742492477,-1.6923065541738396,-2.740042619140219,18.728314866559753,0.5466670989990199,0.5658783197086521,0.5739993095397935,-0.4586639758470845,1.6066625949266715,0.05766766684635627,1.0903309522332307,0.5000532568359368,91.01375136788558,31.883320757090345,0.516331642693439,9,-0.31333255767822266,-0.6399993896484375,-1.9483327865600586,-2.8033323287963867,1.6300010681152308,0,-0.005798503482636441,1.5074685501020655,26.02666664123535,-1.2962994359690214,25.52666664123535,1.0640584178234642,25.5,-0.005798503482636441
10061,2020-09-29,25.86666679382324,26.48666763305664,25.85666656494141,26.31999969482422,11407500.0,-0.021807609708133224,-1.6619762011258978,-8.000168299168665,53.07591860762518,55.740341857623626,0.2722546171263289,-0.03470529746168083,-1.073737058354876,-2.112529579151655,17.411177948311526,0.6300010681152308,0.5533790789245145,-0.021666526794437146,-1.0385475188079347,0.9952144652190604,-0.5301070228011859,0.48677396921231164,1.0040503788818391,51.15205611296414,-8.043476678119347,0.5084404960067495,9,0.12666702270508168,0.05666637420654652,-1.3449997901916468,-2.2266664505004847,2.409999847412113,1,0.006314454588376872,1.5684083722331101,26.44333267211914,1.5074685501020655,26.02666664123535,-1.2962994359690214,25.52666664123535,0.006314454588376872
10062,2020-09-30,25.88999938964844,26.40999984741211,25.79333305358887,26.1299991607666,14632800.0,0.0009020333393234825,-1.8461602792364438,0.5294117647058704,56.37491841841153,55.0975353428444,0.18006814070741584,-0.07141281605226979,-1.0633799746696297,-2.0960191362077474,15.777509937244636,0.6166667938232386,0.4788075387910098,0.007832717895510655,-1.0073510077269638,1.0230164435179852,-0.49975914491572837,0.5154245807067497,0.9109557770566354,52.76490830224041,-8.572312450840734,0.5075918628112379,9,0.10333442687987926,0.033333778381344104,-1.381665706634525,-2.249999046325687,3.1200008392333984,2,-0.022402469578193807,-1.6619762011258978,25.86666679382324,1.5684083722331101,26.44333267211914,1.5074685501020655,26.02666664123535,-0.022402469578193807
10063,2020-10-01,25.6200008392334,26.11666679382324,25.42333221435547,26.11666679382324,12747600.0,-0.010428681219783908,1.7919553295749806,2.069443451032767,48.89048722225317,53.80018691182869,0.3487905471998509,0.18662685810851798,-0.771053700629821,-1.7862785902299834,13.969161149249103,0.6933345794677699,0.34518505189042514,-0.2484992027282722,-1.2703871537794917,0.7733887483229474,-0.759443178253882,0.2624447727973376,1.1139828017116784,17.101596863327924,-40.02187730065306,0.51094397552561,10,0.22999954223632812,0.3033323287963867,-1.143333911895752,-1.9800004959106445,3.1066665649414062,3,0.013400947673805064,-1.8461602792364438,25.88999938964844,-1.6619762011258978,25.86666679382324,1.5684083722331101,26.44333267211914,0.013400947673805064
10064,2020-10-02,25.71666717529297,25.95666694641113,25.43666648864746,25.59333229064941,10647600.0,0.003773080909175386,-1.381682456898983,-0.2483256271217773,42.74258381636575,52.57052711854394,0.1252500120743676,0.13632958335523782,-0.8252181219267349,-1.8329232023253894,13.596146884325687,0.5200004577636683,0.2378506581763773,-0.17683286666870046,-1.1551104410684232,0.8014447077310223,-0.66597165386856,0.31230592053115913,0.9530238009225087,25.507354063144845,-26.103784741862654,0.4891387871998608,10,0.1333332061767578,0.2066659927368164,-1.2400002479553223,-2.076666831970215,3.6833324432373047,4,0.023201542096901617,1.7919553295749806,25.6200008392334,-1.8461602792364438,25.88999938964844,-1.6619762011258978,25.86666679382324,0.023201542096901617
10065,2020-10-05,25.913333892822266,26.09666633605957,25.770000457763672,25.82999992370605,8595900.0,0.007647441878403383,-2.2131138314337977,0.6756723319363562,39.23404363077135,51.41967594640939,-0.07046604154623992,-0.0018899965064740343,-0.9741796635883446,-1.9681767876347607,13.551215589422844,0.37999916076660156,0.1366791493480619,-0.017332839965821023,-0.9344441209256189,0.8997784409939769,-0.4758884804457182,0.44122280051407614,0.6946361252527957,46.08157217835529,-1.1625493416853914,0.4585556404798982,10,-0.06333351135253906,0.009999275207519531,-1.3483328819274902,-2.229999542236328,4.553333282470703,0,0.05171076214205006,-1.381682456898983,25.71666717529297,1.7919553295749806,25.6200008392334,-1.8461602792364438,25.88999938964844,0.05171076214205006
10066,2020-10-06,25.57333374023437,26.13333320617676,25.489999771118164,25.989999771118164,9891600.0,-0.013120664210716226,-1.2057122304510723,-4.999954223981885,38.90294050612869,50.637532824169824,0.23054925072247556,0.396782745973411,-0.5921280416595458,-1.571523430692089,13.816089434224224,0.6433334350585973,0.02133131463743254,-0.3816663742065458,-1.2275480102197918,0.46421526180670014,-0.8046071922131688,0.041274443800077165,0.9753841580258893,15.202842462178111,-28.38216220298228,0.4229408180066228,10,0.2766666412353551,0.3499994277954137,-0.9333329200744593,-1.8149995803832972,4.439998626708988,1,0.09775807977928053,-2.2131138314337977,25.913333892822266,-1.381682456898983,25.71666717529297,1.7919553295749806,25.6200008392334,0.09775807977928053
10067,2020-10-07,26.229999542236328,26.38333320617676,25.68000030517578,25.703332901000977,10489200.0,0.02567775514417292,-1.4534932848954352,-1.2640018676786202,47.03730090029151,49.8979663264263,-0.3483043292192569,-0.21775403287813688,-1.182233372269387,-2.1619797067531437,13.296762924521092,0.8099994659423899,0.006736848891307545,0.2411661148071289,-0.5910907224750126,1.0734229520892704,-0.17496230383394007,0.6572945334481979,0.2618363210017236,84.02775984121308,41.29866316744405,0.4161284186410702,10,-0.23166656494140625,-0.30666637420654297,-1.5266661643981934,-2.4083328247070312,3.6800003051757812,2,0.07802772149131831,-1.2057122304510723,25.57333374023437,-2.2131138314337977,25.913333892822266,-1.381682456898983,25.71666717529297,0.07802772149131831
10068,2020-10-08,25.90333366394043,26.399999618530273,25.733333587646484,26.30666732788086,10333800.0,-0.012453903316692494,1.259891571756932,-0.7658234495246719,42.59775537351377,48.05199854375843,0.04180713220488741,0.16709709401395756,-0.8109882447495522,-1.7936969037386845,13.000473700285141,0.6666660308837891,0.00046360250426857874,-0.11699981689453054,-0.880043315337705,0.6460436815486439,-0.49852156611611775,0.2645219323270567,0.5338954456763041,48.442969603852184,7.835242900939527,0.38152174922158805,10,0.09499931335449219,0.01999950408935547,-1.116666316986084,-1.9983329772949219,4.29666709899902,3,0.11993307908727391,-1.4534932848954352,26.229999542236328,-1.2057122304510723,25.57333374023437,-2.2131138314337977,25.913333892822266,0.11993307908727391
10069,2020-10-09,26.15999984741211,26.31333351135254,25.989999771118164,25.989999771118164,6372000.0,0.009908615887111782,-2.803924648543123,-0.4214874469765396,53.504668107578176,46.928957398104345,-0.21675036531649994,-0.05815966071953582,-1.0011203493737924,-2.004542562097246,12.479527361199144,0.4099998474121094,0.060444400285334154,0.11783304214477397,-0.6343402018664968,0.8700062861560447,-0.25825357986086317,0.4939196641504111,0.23999977111816406,73.62639435592388,29.756032607907706,0.37608662200563536,10,-0.2049999237060547,-0.23666667938232422,-1.2608327865600586,-2.156665802001953,4.840000152587891,4,0.09811420381245162,1.259891571756932,25.90333366394043,-1.4534932848954352,26.229999542236328,-1.2057122304510723,25.57333374023437,0.09811420381245162
10070,2020-10-12,26.520000457763672,26.73666763305664,26.143333435058594,26.309999465942386,14095500.0,0.013761491301659046,-1.1840533870667653,1.2352993975024755,56.00589830940148,47.25451069830171,-0.6310987394806986,-0.424155115222689,-1.3008524289265537,-2.3289377891239624,11.136653860859106,0.5933341979980469,0.08908610719976195,0.46783361434936666,-0.3049284403282151,1.2405956690269484,0.081452587010574,0.8542146416881593,-1.3933334350585938,82.62029671992448,35.68876113172419,0.3863810273387915,10,-0.4400005340576172,-0.5966672897338867,-1.5408334732055664,-2.5166664123535156,4.313331604003903,0,0.10859725154806665,-2.803924648543123,26.15999984741211,1.259891571756932,25.90333366394043,-1.4534932848954352,26.229999542236328,0.10859725154806665
10071,2020-10-13,26.39666748046875,26.99666786193848,26.31999969482422,26.83666610717773,12970200.0,-0.004650564674436697,-1.2809006101363765,-2.0952216601120974,60.751423195037354,47.740789006815696,-0.474586794628884,-0.34696422008593686,-1.1068029427542,-2.16737459928094,9.231595469658945,0.6766681671142614,0.04562233303182239,0.3625005722045884,-0.3560355248180791,1.081036669227256,0.0032325236932564394,0.7217686207159204,-1.2378004455566405,54.430381580529264,2.605135003325863,0.359268048511333,10,-0.18666744232177734,-0.47333431243896484,-1.4150004386901855,-2.3933334350585938,4.046665191650391,1,0.15418611829829154,-1.1840533870667653,26.520000457763672,-2.803924648543123,26.15999984741211,1.259891571756932,25.90333366394043,0.15418611829829154
10072,2020-10-14,26.82333374023437,27.083332061767575,26.48666763305664,26.48666763305664,12395400.0,0.016163641114216976,-2.5445470511585535,-0.7651526317158369,64.18674845878087,49.4403735886521,-0.8436560889367826,-0.7844462079395988,-1.4607425797889881,-2.5568267991267426,7.166714963283566,0.6866645812988246,-0.05284452413258123,0.7705001831054652,-0.010227507319530815,1.5512278735304612,0.3801363378929672,1.1608640283179632,-1.5909546722412067,80.74084330336197,24.234869401411714,0.39036384521249873,10,-0.5633344650268519,-0.7100009918212855,-1.720000267028805,-2.819999694824215,3.7433338165283203,2,0.11892625493914899,-1.2809006101363765,26.39666748046875,-1.1840533870667653,26.520000457763672,-2.803924648543123,26.15999984741211,0.11892625493914899
10073,2020-10-15,27.01000022888184,27.04999923706055,26.42333221435547,26.520000457763672,8218500.0,0.006959108455913965,1.1988401936802788,1.4554472834400576,61.550528830729334,51.53014525691472,-0.9078903297749221,-0.9812551818379198,-1.5782137025820901,-2.724029792690697,6.101999939049062,0.6266670227050817,-0.03974912920148199,0.9316666603088422,0.06127656028480999,1.8020567603328743,0.49647161029682607,1.3668617103208582,-1.666563981262211,93.29281376641882,37.48475165754709,0.43519505001201625,10,-0.7233343124389684,-0.8966674804687536,-1.906666755676273,-3.0066661834716832,3.50333213806152,3,0.10736762658110965,-2.5445470511585535,26.82333374023437,-1.2809006101363765,26.39666748046875,-1.1840533870667653,26.520000457763672,0.10736762658110965
10074,2020-10-16,26.703332901000977,27.11333274841309,26.69333267211914,26.983333587646484,15868500.0,-0.011353843957133458,-1.799989827512787,-0.5714302396643023,53.13505470217955,53.07470204262674,-0.4990236295950581,-0.7032954429039648,-1.213514491485789,-2.407255292051669,4.789605642694756,0.42000007629394887,-0.05154252313356977,0.6203327178955078,-0.26296477337971425,1.5036302091707299,0.17868397225789678,1.0619814635331188,-1.2555029045324702,57.731944572802554,6.113731259069503,0.4416487456376105,10,-0.40166664123535156,-0.5733327865600586,-1.5158329010009766,-2.538332939147949,3.9833335876464844,4,0.1309449975739696,1.1988401936802788,27.01000022888184,-2.5445470511585535,26.82333374023437,-1.2809006101363765,26.39666748046875,0.1309449975739696
10075,2020-10-19,26.35000038146973,26.953332901000977,26.270000457763672,26.60333251953125,9325800.0,-0.013231776004934637,-2.306458088184398,0.9047554171974178,56.15973910938218,54.99212410965491,-0.08631273874541634,-0.3281980403611051,-0.8121516722730071,-2.033260009401001,4.719368841936335,0.6833324432373047,-0.0029800058307536403,0.24250020980835174,-0.6419352608835496,1.126935680500253,-0.1997175255376007,0.6847179451543042,-0.7689301648456563,9.486168689740717,-40.44814325714406,0.44221773534595127,10,0.04666614532470348,-0.22000026702881215,-1.1283335685730016,-2.0483331680297887,4.623332977294918,0,0.17647057120349485,-1.799989827512787,26.703332901000977,1.1988401936802788,27.01000022888184,-2.5445470511585535,26.82333374023437,0.17647057120349485
10076,2020-10-20,26.709999084472656,27.07333374023437,26.386667251586914,26.433332443237305,8412900.0,0.013662189669495728,-2.7117405984998646,-1.0921103155422194,59.62442197411727,56.39069311785777,-0.29962848717069335,-0.6645102461475858,-1.1313044441352673,-2.372049198041587,4.718191597571704,0.7233333587646413,0.0849887682343109,0.565832328796386,-0.3557878627381399,1.487452520330912,0.10502223302912128,1.0266424245636507,-1.006347865305461,52.173814709520784,2.490251881584868,0.46081009576726345,10,-0.2866659164428711,-0.5799989700317383,-1.3141660690307617,-2.284998893737793,4.036668777465824,1,0.15437413398085575,-2.306458088184398,26.35000038146973,-1.799989827512787,26.703332901000977,1.1988401936802788,27.01000022888184,0.15437413398085575
10077,2020-10-21,26.239999771118164,26.69333267211914,26.209999084472656,26.399999618530273,14052900.0,-0.01759638073622094,-3.3939173255652655,-0.578312754648301,56.950668043152305,57.98546119226206,0.19214459290384056,-0.14359148959191614,-0.6364692454832621,-1.8795259581857948,4.864944305980602,0.5,0.16870412111460809,0.05883302688598491,-0.8119108919047022,0.929576945676672,-0.37653893250935866,0.4942049862813285,-0.42357402961129864,3.321108007271839,-48.398418438823136,0.43537195939534346,10,0.31166648864746094,-0.1099996566772461,-0.4675002098083496,-1.5299997329711914,4.190000534057617,2,0.1601879930512613,-2.7117405984998646,26.709999084472656,-2.306458088184398,26.35000038146973,-1.799989827512787,26.703332901000977,0.1601879930512613
10078,2020-10-22,27.24333381652832,28.270000457763672,27.00666618347168,27.386667251586914,21454800.0,0.03823681608848584,-3.0972868312960857,0.8958348234508738,64.22361202085384,59.17645496040379,-0.6717642791884941,-1.0663977491906707,-1.6016144505084071,-2.8612985947272236,5.4575666780457235,2.030000686645508,0.313740901795299,0.9763337135314956,0.04118302906368854,1.9114843979993026,0.508758371297592,1.443909055765399,-1.323155514468958,50.16184675667618,-4.672030427531098,0.467575342233903,10,-0.0366668701171875,-0.5450000762939453,-1.3941669464111328,-2.4833335876464844,2.773332595825199,3,0.12198704323837672,-3.3939173255652655,26.239999771118164,-2.7117405984998646,26.709999084472656,-2.306458088184398,26.35000038146973,0.12198704323837672
10079,2020-10-23,27.09666633605957,27.52666664123535,26.78666687011719,27.233333587646484,9535500.0,-0.0053836098568732504,1.0460822445185605,0.9534917762282429,61.128524396557,59.7456356367544,-0.42271054119798634,-0.8806076471985023,-1.4066067281338022,-2.706956406173667,6.328200462080915,0.7399997711181605,0.3781054852752028,0.7761662483215339,-0.22143595388068604,1.7737684505237539,0.2773651472204257,1.2749673494226421,-0.9415058184297784,43.04207089776803,-12.366073174807099,0.4988011011011094,10,0.14333343505859375,-0.3983325958251953,-1.2474994659423828,-2.3366661071777344,3.110000610351559,4,0.12609174828037695,-3.0972868312960857,27.24333381652832,-3.3939173255652655,26.239999771118164,-2.7117405984998646,26.709999084472656,0.12609174828037695
10080,2020-10-26,26.290000915527344,26.796667098999023,26.10666656494141,26.77666664123535,9995400.0,-0.0297699137793469,1.6202553191489226,3.560953484152792,56.19597444700593,59.23947466475091,0.38878314625997845,-0.09066698700808473,-0.562664369722178,-1.8938759958589237,6.349964526511713,0.9899997711181605,0.4814419139438968,-0.022832584381102805,-1.0188155746263376,0.973150405864132,-0.5208240795037185,0.47515891074151284,1.9799995422363281,8.474621101912195,-49.87036277505061,0.4979914951226171,10,0.8983325958251953,0.40833282470703125,-0.44083404541015625,-1.5300006866455078,3.936666488647461,0,0.1672371783952038,1.0460822445185605,27.09666633605957,-3.0972868312960857,27.24333381652832,-3.3939173255652655,26.239999771118164,0.1672371783952038
10081,2020-10-27,26.03000068664551,26.489999771118164,25.873332977294922,26.32999992370605,16386300.0,-0.00988970025970104,-1.0108656441641477,0.6164379803490309,48.14357386595607,57.4568997099926,0.6607912253600325,0.19204337820677253,-0.27559191770023617,-1.6344428125432735,6.704757541360882,0.6166667938232422,0.5023390595102306,-0.2909995079040506,-1.2741749034771814,0.6921758876690802,-0.7825872056906142,0.20058818988251303,2.1967330932617166,6.536898031426028,-46.553449209018545,0.4915876977865647,10,1.0416660308837855,0.6683330535888636,-0.08583402633667347,-1.2700004577636754,4.113332748413082,1,0.18990904885589477,1.6202553191489226,26.290000915527344,1.0460822445185605,27.09666633605957,-3.0972868312960857,27.24333381652832,0.18990904885589477
10082,2020-10-28,25.309999465942386,25.85333251953125,25.24666786193848,25.489999771118164,18601800.0,-0.027660438021905875,-2.9565493220550505,0.6000025431379803,44.86735014440417,55.603213189289804,1.2779399809902579,0.9131839484914224,0.46990592456653957,-0.9152093789580675,7.191151504559079,0.7833328247070312,0.463166132370052,-0.98200073242187,-2.049319222996381,0.08531775815264098,-1.5156599777091238,-0.4483414871346163,2.8225982818603477,2.0947613931513365,-49.4525888410656,0.5336592452872554,10,1.4483346939086879,1.3883342742919886,0.6341671943664515,-0.5499992370605504,5.306667327880852,2,0.21480318098432893,-1.0108656441641477,26.03000068664551,1.6202553191489226,26.290000915527344,1.0460822445185605,27.09666633605957,0.21480318098432893
10083,2020-10-29,25.96333312988281,26.31333351135254,25.1299991607666,25.22333335876465,16518600.0,0.025813262652160995,-1.553954894708351,-4.111102869495251,48.40798653142089,55.07798339253884,0.5146432548552333,0.3023946351895148,-0.145945060862946,-1.5619535244053075,7.14808346521103,1.1833343505859375,0.424248576800629,-0.34583368301391815,-1.378112374644335,0.6864450086164986,-0.8619730288291265,0.17030566280129023,1.9961088247680685,34.77052932487825,-13.4063069292608,0.5161393458152076,10,0.7366666793823278,0.735000610351566,0.04583358764648793,-1.1333332061767543,4.716667175292972,3,0.1720375097044844,-2.9565493220550505,25.309999465942386,-1.0108656441641477,26.03000068664551,1.6202553191489226,26.290000915527344,0.1720375097044844
10084,2020-10-30,26.31333351135254,26.33666610717773,25.833332061767575,25.88333320617676,17652300.0,0.013480564291142194,1.1118962826617897,0.5810816732092161,48.32432188336366,54.20738147853678,0.11566733172913857,-0.0006461844691081353,-0.45211852841003974,-1.901292978154018,7.113151058577588,0.5033340454101562,0.3331361531879615,-0.025666618347166548,-1.0196228459821803,0.9682896092878472,-0.5226447321646717,0.47131149547033857,1.4197530197875956,71.00000686644984,26.057257435268454,0.49697811381750684,10,0.38666629791259766,0.38666629791259766,-0.36083316802978516,-1.4466667175292933,4.186666488647461,4,0.14073978499923712,-1.553954894708351,25.96333312988281,-2.9565493220550505,25.309999465942386,-1.0108656441641477,26.03000068664551,0.14073978499923712
10085,2020-11-02,27.253332138061523,27.3700008392334,26.416667938232425,26.77666664123535,17485500.0,0.03572328174624606,1.6854338260182682,1.1085236244921226,56.13363861843833,53.81951666123913,-0.7629507277976373,-0.8802385170827947,-1.3388278248456196,-2.7984444643002533,7.71470686617336,1.0566673278808594,0.2647832775046908,0.8473320960998549,-0.20476247420352678,1.8994266664032367,0.3212848109481641,1.3733793812515458,0.27150740344873014,94.79157974329149,48.9401724230514,0.52604728515169,11,-0.5533323287963867,-0.5533323287963867,-1.3008317947387695,-2.341665267944336,3.323335647583008,0,0.1083660079944877,1.1118962826617897,26.31333351135254,-1.553954894708351,25.96333312988281,-2.9565493220550505,25.309999465942386,0.1083660079944877
10086,2020-11-03,28.07333374023437,28.26333236694336,27.40999984741211,27.54333305358887,16795200.0,0.030088122730051348,-1.1422562086558468,1.1118922812212246,58.472661136476354,53.9886270049418,-1.5301360261843016,-1.5845857934518541,-2.105443986233034,-3.5772083380426345,8.224395244794055,1.010000228881836,0.28321530426508446,1.542333698272703,0.32561181512176773,2.759055581423638,0.9339727566972371,2.1506946398481688,-2.94333457946777,93.93621379512264,50.329443722999414,0.6083609415754669,11,-1.3733339309692347,-1.3733339309692347,-2.106667041778561,-3.161666870117184,1.9266662597656286,1,0.0767038814793235,1.6854338260182682,27.253332138061523,1.1118962826617897,26.31333351135254,-1.553954894708351,25.96333312988281,0.0767038814793235
10087,2020-11-04,28.27666664123535,29.183332443237305,28.18666648864746,28.49333381652832,19347000.0,0.007242919664705472,-4.025196184028312,-0.40880546148780744,58.566274086510724,53.3600339011259,-1.5803797333634826,-1.7146360430835657,-2.2596651019173137,-3.740789457678126,9.41200889153215,1.1099987030029332,0.32439193009361134,1.6433332443237312,0.20848383474972465,3.0781826538977377,0.9259085395367279,2.3607579491107344,-3.0840008163452133,77.63159999887066,38.64462485194842,0.717424704787004,11,-1.1200008392333984,-1.1200008392333984,-2.318333148956299,-3.364999771118164,1.8666667938232422,2,0.06601438626083023,-1.1422562086558468,28.07333374023437,1.6854338260182682,27.253332138061523,1.1118962826617897,26.31333351135254,0.06601438626083023
10088,2020-11-05,29.01000022888184,29.296667098999023,28.333332061767575,28.503332138061523,18312000.0,0.025934230401014835,-1.275590338320955,-2.3384626219233238,64.74851290216526,53.762254846193485,-2.2761154444701788,-2.3223611326954803,-2.9298396359866814,-4.430821092524123,10.718459530585205,1.0200004577636719,0.3420997756358517,2.221333503723148,0.47944446885635017,3.963222538589946,1.350388986289751,3.0922780211565453,-3.657707739257816,91.72280859242707,52.8305349147638,0.8709445174333988,11,-1.796667098999027,-1.796667098999027,-3.0516667366027868,-4.098333358764652,0.6299991607666016,3,0.05538319725147156,-4.025196184028312,28.27666664123535,-1.1422562086558468,28.07333374023437,1.6854338260182682,27.253332138061523,0.05538319725147156
10089,2020-11-06,28.726667404174805,29.229999542236328,28.540000915527344,29.059999465942386,8671800.0,-0.009766729488852377,1.0495042773780523,-0.6578903779551296,65.33333563035532,54.77751719989897,-1.941411746843773,-1.9361481119331678,-2.593719773879407,-4.102945970176588,12.09551238555754,0.6899986267089844,0.40924065918732566,1.8096673011779778,-0.1066657194271734,3.726000321783129,0.8515007908754022,2.7678338114805534,-3.137712437988281,80.20833816241473,36.0433218833535,0.958166510302575,11,-1.5133342742919922,-1.5133342742919922,-2.840000629425049,-3.815000534057617,1.3466663360595668,4,0.0679971983355474,-1.275590338320955,29.01000022888184,-4.025196184028312,28.27666664123535,-1.1422562086558468,28.07333374023437,0.0679971983355474
10090,2020-11-09,29.399999618530273,31.23666763305664,29.34000015258789,30.11666679382324,17890500.0,0.02343927351133024,-3.533869519028665,2.1500097275151013,66.68044940885991,56.83717003799939,-2.377183763611967,-2.5114168537442474,-3.2148088651524915,-4.725079694890418,13.725578668355842,2.510000228881836,0.368008453014788,2.338999557495118,0.13677406660899294,4.541225048381243,1.2378868120520536,3.440112302938182,-3.5885819243749992,52.00346313268962,8.485859410667551,1.1011127454430625,11,-1.2166662216186523,-1.2166662216186523,-3.5133328437805176,-4.488332748413086,0.30000114440917613,0,0.03741497944702066,1.0495042773780523,28.726667404174805,-1.275590338320955,29.01000022888184,-4.025196184028312,28.27666664123535,0.03741497944702066
10091,2020-11-10,30.46666717529297,30.626667022705078,29.059999465942386,29.25,21492000.0,0.036281209884451604,1.039046441657477,-1.6976739234577185,74.40338653425354,60.11895185909377,-3.071307350256948,-3.433577652591296,-4.2092063585848365,-5.72594923060818,14.911197785045333,1.5666675567626918,0.39007602166703137,3.202167129516603,0.5518236711340769,5.852510587899129,1.8769954003253417,4.527338858707864,-4.221229486025585,74.7540928246822,25.07159460663604,1.325171729191263,11,-2.2833337783813477,-2.2833337783813477,-4.580000400543213,-5.555000305175781,-0.28333473205566406,1,0.0036105232554208833,-3.533869519028665,29.399999618530273,1.0495042773780523,28.726667404174805,-1.275590338320955,29.01000022888184,0.0036105232554208833
10092,2020-11-11,30.01333236694336,30.626667022705078,29.76666641235352,30.53333282470703,13177800.0,-0.01487969805628242,1.433956458604355,-0.42739745784500005,67.07766763554929,62.1933608706636,-2.101654623718641,-2.876481243804175,-3.704357800972673,-5.212031173173891,16.031240048193606,0.860000610351559,0.5037900641279904,2.5893323898315437,-0.3204756698153588,5.499140449478446,1.1344283600080942,4.044236419654993,-3.3685962821728346,57.86448944411456,7.902131231617453,1.454904029823451,11,-1.47833251953125,-1.8299989700317383,-4.1266655921936035,-5.101665496826172,0.20666694641112926,2,-0.0004442148169472304,1.039046441657477,30.46666717529297,-3.533869519028665,29.399999618530273,1.0495042773780523,28.726667404174805,-0.0004442148169472304
10093,2020-11-12,29.90999984741211,30.183332443237305,29.63999938964844,29.82999992370605,12211800.0,-0.0034428872565001045,-1.3623125308388795,-0.15384587169424443,67.4380157081965,64.31710462897836,-1.541744230267625,-2.682269758010957,-3.545781647068722,-5.0525188024148875,17.26960305969016,0.5433330535888636,0.7123888602050457,2.34099988937378,-0.7643933362786655,5.4463931150262255,0.7883032765475555,3.8936965022000045,-2.897909238778695,50.80342049609925,-0.03289031174787738,1.552696612826223,11,-1.0833320617675781,-1.7266664505004883,-3.949166774749756,-4.998332977294922,-0.013332366943359375,3,0.007801189864154123,1.433956458604355,30.01333236694336,1.039046441657477,30.46666717529297,-3.533869519028665,29.399999618530273,0.007801189864154123
10094,2020-11-13,30.20000076293945,30.54999923706055,29.90999984741211,30.03666687011719,10227300.0,0.00969578458732201,-2.0719876953500678,2.04167560737173,75.89402825805328,66.51270347782446,-1.3661026440183583,-2.842620111008852,-3.7542157746869584,-5.273810975956902,18.547453515460465,0.639999389648441,1.0368633623651817,2.456167411804195,-0.8323427334415001,5.74467755704989,0.8119123391813474,4.1004224844270425,-2.849943992352177,52.37368351412216,-3.663250602124023,1.6442550726228469,11,-0.8766670227050746,-2.0166673660278285,-4.239167690277096,-5.288333892822262,-0.35000038146971946,4,-0.018543091362375863,-1.3623125308388795,29.90999984741211,1.433956458604355,30.01333236694336,1.039046441657477,30.46666717529297,-0.018543091362375863
10095,2020-11-16,31.0,31.02666664123535,30.426666259765625,30.74333381652832,10768500.0,0.026490040293054795,2.8709768718197983,1.571420230282433,80.71692242185587,68.98428806508885,-1.7642792455672662,-3.453451464527511,-4.460165982082078,-6.003584081815617,20.803677071459703,0.826665878295902,1.343140455911378,3.023666667938233,-0.4990908108531791,6.546424146729645,1.262287928542527,4.785045407333939,-3.3390143604151774,98.64406944040344,34.8443097267713,1.7613787393957063,11,-1.2883329391479492,-2.816666603088379,-5.06083345413208,-6.0883331298828125,-1.110000610351559,0,-0.029892459992439613,-2.0719876953500678,30.20000076293945,-1.3623125308388795,29.90999984741211,1.433956458604355,30.01333236694336,-0.029892459992439613
10096,2020-11-17,30.833332061767575,30.97333335876465,30.479999542236328,30.60666656494141,7367700.0,-0.005376385104271741,-1.05555952920233,0.8831139878275972,86.6430631284979,72.10393129197631,-1.301835396895079,-3.1221070460071054,-4.196760109010771,-5.754651516931919,22.973086290117024,0.5200004577636719,1.6549169522132559,2.6508320808410595,-1.0385664375641426,6.3402305992462615,0.8061328216384567,4.495531340043662,-2.886291862705008,86.0576083233722,13.855560087104138,1.8446992592026015,11,-1.0483322143554652,-2.6499986648559535,-4.831665515899655,-5.921665191650387,-0.8166656494140554,1,-0.03675669228864897,2.8709768718197983,31.0,-2.0719876953500678,30.20000076293945,-1.3623125308388795,29.90999984741211,-0.03675669228864897
10097,2020-11-18,30.44333267211914,31.21333312988281,30.43000030517578,30.946666717529297,7898700.0,-0.012648629375091813,-1.9559797316750025,-2.2206028374762976,80.79742544689378,73.88714379694616,-0.639414649605289,-2.5308146118914934,-3.7276044644258057,-5.297605123710497,25.637482026279024,0.7833328247070277,1.8507805009222764,2.0506660461425774,-1.6516816812717465,5.753013773556905,0.19949218243541367,3.901839909849741,-2.2331222783370492,51.059305595965476,-24.808601985071526,1.8511738637071635,11,-0.5549983978271484,-2.2599992752075195,-4.376666069030762,-5.531665802001953,-0.22999954223633168,2,-0.008540465384722862,-1.05555952920233,30.833332061767575,2.8709768718197983,31.0,-2.0719876953500678,30.20000076293945,-0.008540465384722862
10098,2020-11-19,30.56666755676269,30.61666679382324,30.06333351135254,30.28333282470703,8326800.0,0.004051293791382582,1.8869572140095983,-0.5629158898337128,80.17974905291236,75.53674528834136,-0.5796736989967819,-2.5216965964944755,-3.759691261450893,-5.359094938214771,26.053122015820072,0.5533332824706996,1.985106690050607,2.007834243774411,-1.7747612333665153,5.790429720915338,0.1165365052039462,3.8991319823448762,-2.1143405838386364,50.38371368110482,-25.021788565047757,1.891297738570464,11,-0.41833400726318004,-2.3833341598510707,-4.380001544952389,-5.3666677474975515,-0.7900009155273402,3,-0.011341381678733442,-1.9559797316750025,30.44333267211914,-1.05555952920233,30.833332061767575,2.8709768718197983,31.0,-0.011341381678733442
10099,2020-11-20,30.51333236694336,30.76000022888184,30.31333351135254,30.51000022888184,6396300.0,-0.0017448807502580266,-1.2521073054859844,0.011760429218629269,76.46101689457294,76.62347500897616,-0.2751864516356868,-2.3181203104815253,-3.6283534947701064,-5.235613382054993,26.91597862002219,0.4466667175293004,2.119680760277806,1.78366575241089,-2.0293752919297106,5.596706796751491,-0.12285476975941023,3.6901862745811904,-1.8382581412086978,39.13034824880471,-32.42575458055467,1.9065205221703005,11,-0.3766660690307617,-2.3299989700317383,-4.313333034515381,-5.313332557678219,-0.4033317565918004,4,-0.020209686672658322,1.8869572140095983,30.56666755676269,-1.9559797316750025,30.44333267211914,-1.05555952920233,30.833332061767575,-0.020209686672658322
10100,2020-11-23,30.68666648864746,30.88999938964844,30.416667938232425,30.65333366394043,9232800.0,0.005680602813866509,1.1515133124679955,10.003434459083362,73.7000951713101,76.54533152420467,-0.2758183797070224,-2.2611066832823354,-3.739297920078613,-5.340380919605867,28.951714029153298,0.4733314514160156,2.1528352323025146,1.7371665954589837,-1.989633524976341,5.463966715894308,-0.12623346475867692,3.6005666556766442,-1.8066647903270407,54.20288557065419,-13.922383175617327,1.863400060217662,11,-0.26000022888183594,-2.50333309173584,-4.4708333015441895,-5.318333625793457,-0.43666648864746094,0,-0.027264809212406815,-1.2521073054859844,30.51333236694336,1.8869572140095983,30.56666755676269,-1.9559797316750025,30.44333267211914,-0.027264809212406815
10101,2020-11-24,30.97333335876465,31.15333366394043,30.739999771118164,31.15333366394043,23313900.0,0.009341740336091586,3.5925910227609883,-5.4000915541313805,74.09169850879333,77.32466828789845,-0.5398248506140959,-2.2750878092493707,-3.973034879144471,-5.563516289647996,31.496753604250983,0.46666717529296875,2.222093328905178,1.7766668319702141,-1.7869958399974166,5.340329503937841,-0.005164504013599469,3.5584981679540277,-1.9047983856653303,79.13044776267955,11.703379896569402,1.7818313359838136,11,-0.5466670989990234,-2.7899999618530273,-4.710000038146973,-5.5366668701171875,-1.6433334350585973,1,-0.03497634421739282,1.1515133124679955,30.68666648864746,-1.2521073054859844,30.51333236694336,1.8869572140095983,30.56666755676269,-0.03497634421739282
10102,2020-11-25,30.74666786193848,31.040000915527344,30.520000457763672,30.99666786193848,7125600.0,-0.007318085341370795,2.089116763922789,1.3888865341414827,67.05959017142894,77.28262100603538,-0.2214880795760834,-1.707796758464955,-3.6850957884073487,-5.26478461691968,33.982241878163954,0.5200004577636719,2.2274165031023117,1.2781679153442411,-1.8385777025827288,4.394913533271211,-0.2802048936192456,2.836540724307728,-1.5046822760425762,62.691216048324485,-1.5939235576554225,1.5583728089634852,11,-0.18500137329101918,-2.563334465026859,-4.4700012207031286,-5.208334922790531,-0.9200000762939489,2,-0.02374245732457514,3.5925910227609883,30.97333335876465,1.1515133124679955,30.68666648864746,-1.2521073054859844,30.51333236694336,-0.02374245732457514
10103,2020-11-27,30.43000030517578,30.906667709350586,30.3799991607666,30.82999992370605,4140600.0,-0.01029924797654913,-1.1066661580423047,1.5999984741210795,66.62327049761646,76.2525368104313,0.19746406189075572,-1.0955073294767317,-3.3111828850983294,-4.88024763212638,36.80785670674239,0.5266685485839844,2.0504979642579713,0.7381669998168938,-1.9286948724159316,3.4050288720497157,-0.5952639362995171,2.0715979359333048,-1.0284401555070168,13.888901503626233,-46.383447559629715,1.3334309361164114,11,0.20833301544189453,-2.24666690826416,-4.08916711807251,-4.708333969116207,0.1900005340576172,4,-0.00712018314558216,2.089116763922789,30.74666786193848,3.5925910227609883,30.97333335876465,1.1515133124679955,30.68666648864746,-0.00712018314558216
10104,2020-11-30,30.01666641235352,30.61333274841309,29.98666763305664,30.36333274841309,19928400.0,-0.013583105115906213,-2.08198059181363,0.8666666666666744,56.33995099990554,73.54398443021458,0.650459910543745,-0.4116068826335706,-2.8477725376374288,-4.394159070574336,39.521305773199266,0.6266651153564489,1.9838781959065699,0.1396664619445822,-2.00206157263381,2.2813944965229744,-0.9311975553446139,1.2105304792337783,-0.4682976640137255,2.571325340993554,-56.3202049457903,1.070864017289197,11,0.5833339691162074,-1.833333015441898,-3.0641660690307653,-3.6733322143554723,1.3266658782958913,0,-0.007995550465903611,-1.1066661580423047,30.43000030517578,2.089116763922789,30.74666786193848,3.5925910227609883,30.97333335876465,-0.007995550465903611
10105,2020-12-01,30.20666694641113,30.69333267211914,30.11666679382324,30.30666732788086,14906700.0,0.006329834614126728,-3.1190318867036897,0.288462913954663,46.739133034951735,69.11021441982057,0.3755876567496621,-0.3889480408681578,-2.960277885410658,-4.50785828093812,41.217320967805634,0.6766662597656214,1.9273339167251464,0.18200025558471467,-1.5698218539353057,1.933822365104735,-0.6939107991752955,1.0579113103447249,-0.5232342872939881,18.857094278114168,-36.457034028764895,0.8759110547600106,12,0.3933334350585973,-2.023333549499508,-3.2375001907348597,-3.8633327484130824,1.7399997711181676,1,-0.003200165586989878,-2.08198059181363,30.01666641235352,-1.1066661580423047,30.43000030517578,2.089116763922789,30.74666786193848,-0.003200165586989878
10106,2020-12-02,30.226667404174805,30.453332901000977,30.00666618347168,30.01000022888184,15218700.0,0.0006621206437360527,-2.9999658388275887,-2.1666634877642927,53.00189535758168,66.02182218767477,0.29109354295455603,-0.2522896631404663,-2.9047140618517915,-4.456521110442168,42.123467797573724,0.4466667175292969,1.780382151141744,0.09433403015136577,-1.3979933680938998,1.5866614283966314,-0.651829668971267,0.8404977292739986,-0.41897594714250275,22.784789497510186,-30.876308265322667,0.7461636991226329,12,0.34333324432373047,-2.0433340072631836,-3.2833337783813477,-3.883333206176758,1.7700004577636754,2,0.0007719208840724079,-3.1190318867036897,30.20666694641113,-2.08198059181363,30.01666641235352,-1.1066661580423047,30.43000030517578,0.0007719208840724079
10107,2020-12-03,30.143333435058594,30.53333282470703,29.989999771118164,30.32999992370605,15363000.0,-0.0027569684742917433,-1.2026994111711238,-0.8615356174513165,53.30188373689871,63.03539270811772,0.36587284461473146,-0.023124989583635625,-2.729859421460482,-4.305335534435507,42.414281532766296,0.5433330535888672,1.4962442380091687,-0.08233327865600515,-1.2928872870241825,1.1282207297121722,-0.6876102828400938,0.5229437255280835,-0.22132388394434344,17.0288901097762,-35.46551365688589,0.6052770041840885,12,0.4266672134399414,-1.9600000381469727,-3.258333206176758,-3.799999237060547,1.8199996948242152,3,-0.02698220198853607,-2.9999658388275887,30.226667404174805,-3.1190318867036897,30.20666694641113,-2.08198059181363,30.01666641235352,-0.02698220198853607
10108,2020-12-04,30.61666679382324,30.656667709350586,30.15333366394043,30.21333312988281,14024400.0,0.015702754301690103,1.0827522523055488,-2.1607181174451453,55.6053632158768,60.71809785492925,-0.11132977841818459,-0.3899102044135496,-3.10514465305938,-4.714401586970595,42.684458857792315,0.5133342742919922,1.1869370968845878,0.310666751861568,-0.7660545845004201,1.387388088223556,-0.2276939163194278,0.8490274200425638,-0.6266670227050746,89.15102997063346,35.12773928786972,0.5383606681809947,12,-0.04666614532470348,-2.4333333969116175,-3.888332843780514,-4.273332595825192,0.9300003051757848,4,-0.02580290707341415,-1.2026994111711238,30.143333435058594,-2.9999658388275887,30.226667404174805,-3.1190318867036897,30.20666694641113,-0.02580290707341415
10109,2020-12-07,30.68000030517578,30.773332595825195,30.36666679382324,30.483333587646484,13369800.0,0.0020685958984052455,1.1217458801051057,0.48760303220894435,44.63089052485242,57.48818622754507,-0.16599090435844488,-0.3155817053491532,-3.0837915168769534,-4.714629242760246,43.00932373663413,0.4066658020019567,0.961669654683206,0.2763336181640632,-0.5132860260271528,1.0659532623552792,-0.11847620393154656,0.671143440259673,-0.6900005340576172,88.08523175518394,38.065948588696735,0.3948098220956082,12,-0.1099996566772461,-2.145000457763672,-3.9808335304260254,-4.336666107177734,0.4833335876464844,0,-0.0019556540203899964,1.0827522523055488,30.61666679382324,-1.2026994111711238,30.143333435058594,-2.9999658388275887,30.226667404174805,-0.0019556540203899964
10110,2020-12-08,30.5,30.696666717529297,30.32666778564453,30.38333320617676,11121300.0,-0.005867024230290285,-2.2174151013807686,0.5932208321210177,44.43210405181184,54.1926757323249,-0.017046437637262102,-0.051591893440154024,-2.832882574849087,-4.477730499935149,42.14333162299572,0.3699989318847656,0.7278786638020946,0.04133329391479634,-0.5916302616529521,0.6742968494825448,-0.27514848386907786,0.35781507169867055,-0.4102667999267595,65.1064544719644,18.834230280127045,0.3164817777838748,12,0.013334274291992188,-1.6733322143554688,-3.8000001907348633,-4.156665802001953,0.639999389648441,1,0.027650239037685598,1.1217458801051057,30.68000030517578,1.0827522523055488,30.61666679382324,-1.2026994111711238,30.143333435058594,0.027650239037685598
10111,2020-12-09,30.57666778564453,30.76333236694336,30.399999618530273,30.559999465942386,8512500.0,0.0025136978899846785,-1.1584037255468498,0.14287115601547246,52.48758803668933,52.57356438402049,-0.1742195028822735,-0.1260592946082113,-2.8176983457042937,-4.4932829423937335,41.646198964754944,0.36333274841308594,0.5530592792873819,0.11250104904174663,-0.5226630554509981,0.7476651535344914,-0.20508100320462574,0.430083101288119,-0.3951798309326193,74.89383771780312,28.019803829098436,0.3175820522463719,12,-0.13000011444091797,-1.2533340454101562,-3.8766679763793945,-4.233333587646484,0.3099994659423828,2,0.04480537060117351,-2.2174151013807686,30.5,1.1217458801051057,30.68000030517578,1.0827522523055488,30.61666679382324,0.04480537060117351
10112,2020-12-10,30.0,30.183332443237305,29.84666633605957,29.85000038146973,13001400.0,-0.01885973284228415,-3.297836594066156,8.9990845634529,40.957454255700604,49.72180702380762,0.31893445525060216,0.47385314782822974,-2.154737880137162,-3.8628631413176926,40.73582233692533,0.7300014495849609,0.3832594618068974,-0.46350011825561666,-1.1006812593472013,0.17368102283596798,-0.7820906888014107,-0.14490954770982256,1.2366676330566406,16.546805532685656,-28.648830099389738,0.31859057054579276,12,0.3099994659423828,-0.2883329391479492,-3.3000001907348633,-3.62833309173584,1.0699996948242188,3,0.06655559539794931,-1.1584037255468498,30.57666778564453,-2.2174151013807686,30.5,1.1217458801051057,30.68000030517578,0.06655559539794931
10113,2020-12-11,30.143333435058594,30.229999542236328,29.666667938232425,29.73666763305664,10037700.0,0.004777781168619821,-1.0609748438644986,2.711112241394721,44.26062659545383,48.37965986775743,0.14601615365099363,0.3677515885521814,-2.1996297281429733,-3.955482960342408,39.847940824754176,0.5633316040039027,0.17926703227896823,-0.3318333625793457,-0.9339211352018957,0.2702544100432043,-0.6328772488906225,-0.030789476268068938,1.0655341720581042,43.07226164274702,-2.771184675874757,0.301043886311275,12,0.07666683197021484,-0.3583335876464844,-2.9866676330566406,-3.195000648498535,0.3933334350585973,4,0.06037818274960394,-3.297836594066156,30.0,-1.1584037255468498,30.57666778564453,-2.2174151013807686,30.5,0.06037818274960394
10114,2020-12-14,29.63999938964844,30.44333267211914,29.6299991607666,30.40333366394043,7836900.0,-0.016698022018518444,-1.076592491228241,-1.877055485202374,35.27206245071723,47.1055409139536,0.6596727160123805,0.871671689161996,-1.604789550704421,-3.3946395668746696,38.79424343979272,0.8133335113525391,0.027886593444598873,-0.8071673393249483,-1.507246911348819,-0.10708776730107772,-1.1572071253368854,-0.45712755331301125,1.507180230712887,0.8823732356325071,-42.09004532130691,0.3500397860119355,12,0.5616664886474574,0.24833488464355113,-2.4266662597656286,-2.634999275207523,-0.4266662597656321,0,0.06432752188302926,-1.0609748438644986,30.143333435058594,-3.297836594066156,30.0,-1.1584037255468498,30.57666778564453,0.06432752188302926
10115,2020-12-15,30.07333374023437,30.17333221435547,29.61333274841309,29.959999084472656,11945100.0,0.014619917662254345,2.574484404295188,-0.14847316513703762,37.837864309393986,45.42064857526607,0.22957871778600136,0.38509846514507373,-1.9460358541551876,-3.7663496798942866,37.40914921804704,0.5599994659423793,-0.09582890326550242,-0.3274996757507367,-0.9954454888855473,0.3404461373840739,-0.6614725823181438,0.0064732308166703945,0.982815052551274,40.000099513874225,1.535275115886698,0.33397290656740575,12,0.11999893188476918,0.07499980926514027,-2.860000610351559,-3.0683336257934535,-0.7800006866455007,1,0.03624473967545572,-1.076592491228241,29.63999938964844,-1.0609748438644986,30.143333435058594,-3.297836594066156,30.0,0.03624473967545572
10116,2020-12-16,29.70000076293945,30.123332977294922,29.656667709350586,30.01666641235352,9122400.0,-0.012414086862456819,-1.3140516972316538,-2.7940760686639,36.39516750836102,43.542124549872995,0.5814982822976624,0.7053345609739203,-1.472093437401906,-3.3342683320759186,35.9492027834515,0.46666526794433594,-0.13420667915309892,-0.644166088104253,-1.348903363738792,0.0605711875302859,-0.9965347259215207,-0.29179745028698534,1.2407227462963917,10.441930420833872,-23.927411848023013,0.3523686378172693,12,0.49333190917969105,0.4366655349731481,-1.5166673660278285,-1.725000381469723,-0.756668090820309,2,0.048484801000606925,2.574484404295188,30.07333374023437,-1.076592491228241,29.63999938964844,-1.0609748438644986,30.143333435058594,0.048484801000606925
10117,2020-12-17,30.183332443237305,30.32333374023437,29.77666664123535,29.77666664123535,8842200.0,0.016273793531378367,-1.6885324328127025,-1.284211921167995,46.92689904925752,42.57785075358197,0.1167104990433998,0.21241628209265073,-1.8682945135070455,-3.747514327485291,34.37323406271071,0.6233329772949219,-0.1211922589261718,-0.1478343963623061,-0.8544591865691622,0.55879039384455,-0.5011467914657359,0.2054779987411237,0.6511998051327161,68.67466833961826,30.404587004022474,0.3533123951034288,12,0.010000228881835938,0.23000049591064453,-1.9999990463256836,-2.208332061767578,-2.2199993133544957,3,0.023302092625865578,-1.3140516972316538,29.70000076293945,2.574484404295188,30.07333374023437,-1.076592491228241,29.63999938964844,0.023302092625865578
10118,2020-12-18,30.21999931335449,30.32666778564453,29.81666755676269,30.15999984741211,16911600.0,0.001214805230209004,2.7316669806778715,0.14753998405327207,52.795591040472196,43.48503969976195,0.019957876154297338,0.15646847620560322,-1.8050772340769115,-3.722857508204971,33.31375726907774,0.5100002288818395,-0.1379867310928269,-0.09383411407470987,-0.7931047129581721,0.6054364848087523,-0.4434694135164392,0.25580118536701946,0.516836975018979,73.09236394053613,29.05469443419574,0.34963529944173083,12,-0.03166675567626598,0.19333362579346058,-1.8608326911926234,-2.244998931884762,-1.3199996948242152,4,0.02812708142895648,-1.6885324328127025,30.183332443237305,-1.3140516972316538,29.70000076293945,2.574484404295188,30.07333374023437,0.02812708142895648
10119,2020-12-21,29.89666748046875,30.123332977294922,29.523332595825195,29.59333229064941,8289300.0,-0.010699266718475875,-1.7067610299653666,5.055631496964469,45.888603826735995,43.64687300808685,0.24640026498663659,0.4545368995167962,-1.3918333851751434,-3.330517979792738,31.88157001547345,0.6966667175292933,-0.158244872298674,-0.38633270263671804,-1.1027368565851319,0.3300714513116958,-0.7445347796109267,-0.028130625662509345,0.7502885247078872,46.47311475643372,-0.7187576696245301,0.3582020769742075,12,0.24666500091552734,0.4716653823852539,-1.3916668891906738,-1.9216670989990234,-1.3100013732910192,0,0.021407047794425482,2.7316669806778715,30.21999931335449,-1.6885324328127025,30.183332443237305,-1.3140516972316538,29.70000076293945,0.021407047794425482
10120,2020-12-22,29.85000038146973,30.06333351135254,29.70000076293945,29.753332138061523,14629200.0,-0.001560946517852102,-2.573805860943214,0.31868456629044717,45.03950670870537,42.81930841608864,0.21363455827735223,0.45883387709654144,-1.2655484262033134,-3.220268595645379,30.287619086320444,0.3633327484130895,-0.23009192621758245,-0.3911664962768526,-1.1060323525583016,0.3236993600045963,-0.7485994244175771,-0.033733568136128156,0.6845932827717611,40.663945733287235,-9.218062124065824,0.35743292814072397,12,0.13333225250243785,0.5183324813842738,-1.096666812896732,-1.8750000000000036,-0.8333339691162109,1,-0.021328885877741954,-1.7067610299653666,29.89666748046875,2.7316669806778715,30.21999931335449,-1.6885324328127025,30.183332443237305,-0.021328885877741954
10121,2020-12-23,29.88999938964844,30.170000076293945,29.739999771118164,29.96333312988281,12081900.0,0.0013400002568690894,-1.303575260302247,-0.758612525156759,46.62521317920065,43.44905940758864,0.07374320449535787,0.35153629325588653,-1.2198472358497021,-3.190538068617567,28.49850231668202,0.43000030517578125,-0.266258933739703,-0.297000789642329,-0.9387054091157978,0.3447038298311398,-0.6178530993790652,0.023851520094407164,0.5434681677514206,45.64306387545482,-8.047868407217912,0.3208523097367347,12,0.09333324432372692,0.47833347320556285,-0.9424991607666051,-1.9149990081787145,-0.01000022888183949,2,-0.01996207254076454,-2.573805860943214,29.85000038146973,-1.7067610299653666,29.89666748046875,2.7316669806778715,30.21999931335449,-0.01996207254076454
10122,2020-12-24,30.01666641235352,30.07333374023437,29.71666717529297,29.93000030517578,2629200.0,0.004237772676199736,2.566652043716355,-1.1818039950064052,41.193734865557225,43.10829365982235,-0.05622357761294339,0.1764204399654261,-1.2713300589258232,-3.2482132414216274,26.982052588470424,0.3566665649414027,-0.28995112533786127,-0.13383369445800497,-0.7223408978201817,0.4546735089041718,-0.42808729613909335,0.1604199072230834,0.3257876488888769,61.41070661167861,11.701052402981652,0.2942536016810879,12,-0.03333377838135121,0.35166645050048473,-1.032499790191654,-2.0416660308837926,-0.24333381652832387,3,-0.03575792612975315,-1.303575260302247,29.88999938964844,-2.573805860943214,29.85000038146973,-1.7067610299653666,29.89666748046875,-0.03575792612975315
10123,2020-12-28,30.21333312988281,30.416667938232425,30.11666679382324,30.18666648864746,5016300.0,0.006551917352432879,-2.6000274659250184,0.3076940006161707,43.40865742087728,44.012359767617916,-0.2703464400677831,-0.039327029712779904,-1.3949948965916583,-3.3776100797492212,25.825896171199513,0.40000152587890625,-0.3484347784384383,0.07366638183593466,-0.5009912012614315,0.6483239649333008,-0.2136624097127502,0.3609951733846195,-0.6900005340576136,77.23869204573286,31.04556998709117,0.2873287915486832,12,-0.24333286285400035,0.12500000000000355,-1.1774992942810023,-2.2383327484130824,-0.7399997711181605,0,-0.07447043298161016,2.566652043716355,30.01666641235352,-1.303575260302247,29.88999938964844,-2.573805860943214,29.85000038146973,-0.07447043298161016
10124,2020-12-29,29.77666664123535,30.40999984741211,29.56333351135254,30.31666755676269,8220600.0,-0.014452774434726923,1.330278070879989,-20.250053644234022,40.47410083760889,44.30527493741957,0.20980864071298555,0.39888860422981054,-0.8790091730891234,-2.8800007817352906,24.85100628452858,0.8466663360595703,-0.33385362751738157,-0.35100011825561594,-0.9461310379630952,0.24413080145186328,-0.6485655781093556,-0.053434658401876334,-0.2354673385620103,24.99994412071703,-18.024128230417173,0.297565459853739,12,0.19333362579345703,0.5616664886474609,-0.6108331680297852,-1.6116666793823242,-0.2600002288818324,1,-0.029441409049159706,-2.6000274659250184,30.21333312988281,2.566652043716355,30.01666641235352,-1.303575260302247,29.88999938964844,-0.029441409049159706
10125,2020-12-30,30.11000061035156,30.163333892822266,29.833332061767575,29.89666748046875,5934900.0,0.01119446891528808,1.0625134110578864,-0.39506068184065496,44.24341470622273,45.17730240384865,-0.1316182197638831,0.06107253646876032,-1.1161244408238211,-3.1533476790338995,23.75351800396888,0.38666725158691406,-0.33467396734154065,-0.012832832336428623,-0.6068313613665062,0.5811656966936489,-0.3098320968514692,0.2841664321786119,-0.5512919349670362,64.06246856790271,24.034103454291532,0.29699926451503966,12,-0.14000034332275035,0.22833251953125355,-0.9500007629394496,-1.9450006484985316,-1.0233345031738281,2,-0.05059231060427538,1.330278070879989,29.77666664123535,-2.6000274659250184,30.21333312988281,2.566652043716355,30.01666641235352,-0.05059231060427538
10126,2020-12-31,30.25,30.303333282470703,29.886667251586914,29.98666763305664,9063600.0,0.004649597702110597,1.2522553173940387,1.2343716472355546,53.4562228993753,45.90278283163951,-0.20718317323363422,-0.08125520375442363,-1.167900112547791,-3.238057644956008,22.875316007838567,0.41666603088378906,-0.24984819955448145,0.12599992752075195,-0.4689481587711093,0.7209480138126132,-0.17147411562518045,0.42347397066668435,-0.6866664886474609,80.4686260178408,35.92215442761075,0.29747404314593134,12,-0.2799997329711914,0.0883331298828125,-0.945000171661377,-2.0683326721191406,-0.7600002288818359,3,-0.040771358269305114,1.0625134110578864,30.11000061035156,1.330278070879989,29.77666664123535,-2.6000274659250184,30.21333312988281,-0.040771358269305114
10127,2021-01-04,29.32999992370605,30.34666633605957,29.1299991607666,30.21999931335449,15560700.0,-0.030413225662609844,1.1282805837487107,-3.379756920803697,40.74354500425672,44.563666605393344,0.6470906636695517,0.8165528340229606,-0.15339601686779147,-2.2731983346910063,21.724858954803285,1.2166671752929688,-0.22614635245230374,-0.7533334732055685,-1.44589731527509,-0.06076963113604705,-1.099615394240331,-0.407051552170806,1.0866680145263743,15.544075246262198,-27.98311171219082,0.34628192103476124,1,0.4433336257934606,0.7550001144409215,-0.025000095367428088,-1.1483325958251918,0.06333351135254262,0,0.018752104960491733,1.2522553173940387,30.25,1.0625134110578864,30.11000061035156,1.330278070879989,29.77666664123535,0.018752104960491733
10128,2021-01-05,29.82666778564453,30.03000068664551,29.270000457763672,29.29333305358887,10363800.0,0.016933783267317537,-1.6206907891491702,-0.5992529188883324,52.1276799270917,45.25689728321064,0.099192371300731,0.2715902127996941,-0.5801854711044641,-2.721077978099167,20.391947868786485,0.7600002288818395,-0.1517532190967259,-0.2171656608581536,-0.8706647463445094,0.43633342462820224,-0.5439152036013333,0.1095838818850261,0.5642667770385792,54.42720712155914,5.278301671843458,0.32674954274317847,1,-0.05333423614501953,0.1916656494140625,-0.45416784286499023,-1.6450004577636719,-0.24333572387695668,1,-0.001788171250058479,1.1282805837487107,29.32999992370605,1.2522553173940387,30.25,1.0625134110578864,30.11000061035156,-0.001788171250058479
10129,2021-01-06,30.6200008392334,30.676666259765625,29.74666786193848,29.76000022888184,13463700.0,0.02659811210861096,-1.0977438756808473,1.6124969154677264,55.75843469811977,46.44788928203447,-0.6489942590453133,-0.5549193258332892,-1.2882525215415406,-3.455032274776645,18.91256292762885,0.9299983978271449,-0.14139664812719133,0.579167366027832,-0.06247864320829777,1.2208133752639618,0.2583443614097689,0.8999903706458952,-1.4900016784667969,96.3362884896886,44.12866381677513,0.3208230046180649,1,-0.7166681289672852,-0.6683349609375,-1.20916748046875,-2.438333511352539,-0.573333740234375,2,-0.037448316428506656,-1.6206907891491702,29.82666778564453,1.1282805837487107,29.32999992370605,1.2522553173940387,30.25,-0.037448316428506656
10130,2021-01-07,31.34333229064941,31.48666763305664,30.68666648864746,30.899999618530273,11685600.0,0.023622842311918246,1.1917738783273937,0.5155027412572504,66.12164353458815,48.61415932152197,-1.2719824684269945,-1.2773198363116798,-1.8901495786872147,-4.115506582734117,17.824327833958815,0.8666667938232422,-0.1431172883160272,1.2603322029113748,0.4135762375641683,2.1070881682585814,0.8369542202377716,1.683710185584978,-2.1823997879028276,93.91788263421086,34.92240935977571,0.4233779826736027,1,-1.0349988937377894,-1.0349988937377894,-1.9516654014587367,-3.161664962768551,-1.0933322906494105,3,-0.058279249358589635,-1.0977438756808473,30.6200008392334,-1.6206907891491702,29.82666778564453,1.1282805837487107,29.32999992370605,-0.058279249358589635
10131,2021-01-08,31.946666717529297,32.09000015258789,31.28666687011719,31.28666687011719,12530700.0,0.019249211324600557,-1.4343438430194069,1.488723680700762,66.90097201681154,51.47051900499467,-1.735393650829387,-1.8685567419546274,-2.3541532315290254,-4.655775950197832,16.840819711827827,0.8033332824706996,-0.06921068728655655,1.7951666831970208,0.6216492475930906,2.968684118800951,1.208407965395054,2.3819254009989876,-2.692704809570312,95.15765584354075,35.84213642576974,0.5867587178019651,1,-1.3366670608520508,-1.3366670608520508,-2.554999828338623,-3.7649993896484375,-1.9499988555908168,4,-0.08952422597448229,1.1917738783273937,31.34333229064941,-1.0977438756808473,30.6200008392334,-1.6206907891491702,29.82666778564453,-0.08952422597448229
10132,2021-01-11,31.99666786193848,32.51333236694336,31.70666694641113,31.81333351135254,12276300.0,0.0015651443341895277,-3.0672122634250876,0.277779383290473,66.98536045974774,54.09015267598028,-1.6483351288960755,-1.8564858242122604,-2.2381585429567146,-4.638694030052864,17.055664567219253,0.8066654205322301,0.02300638199417193,1.7453344345092816,0.31456077632726576,3.1761080926912975,1.029947605418272,2.4607212636002913,-2.572543659301761,84.06994660205605,25.402537271467295,0.7153868290910084,1,-1.1750020980834996,-1.1750020980834996,-2.620000839233402,-3.8150005340576207,-1.9900016784668004,0,-0.07834153548851608,-1.4343438430194069,31.946666717529297,1.1917738783273937,31.34333229064941,-1.0977438756808473,30.6200008392334,-0.07834153548851608
10133,2021-01-12,31.96333312988281,32.150001525878906,31.583332061767575,31.71333312988281,9510900.0,-0.001041818860623378,-1.2222238843927316,1.3636287973366361,70.9176581785833,57.472770158310766,-1.4982102265613548,-1.77058923014906,-2.0568549750436667,-4.535872961516187,17.530073553688574,0.5666694641113317,0.11425659140667932,1.6209997177123974,0.00024959716931149956,3.2417498382554832,0.8106246574408544,2.4313747779839403,-2.2920722741015602,80.12049397150956,19.088102520656406,0.8103750602715424,1,-1.1416673660278285,-1.1416673660278285,-2.586666107177731,-3.7816658020019496,-1.266666412353512,1,-0.08040462126966041,-3.0672122634250876,31.99666786193848,-1.4343438430194069,31.946666717529297,1.1917738783273937,31.34333229064941,-0.08040462126966041
10134,2021-01-13,31.546667098999023,31.99333381652832,31.35000038146973,31.916667938232425,15406800.0,-0.013035750345267938,1.458602579662276,-1.480003356933608,65.97614198428857,59.88751763365142,-0.8985588576510253,-1.2688089366034703,-1.5052942918126604,-4.050692937727092,17.6015541638315,0.6433334350585902,0.21759607283054194,1.1090003013610854,-0.5613494565441144,2.7793500592662816,0.2738254224084855,1.9441751803136853,-1.6480405223248056,47.08034570360834,-15.845741150848674,0.8351748789525986,1,-0.725001335144043,-0.725001335144043,-2.1700000762939453,-3.364999771118164,-0.6866664886474645,2,-0.0622358942410669,-1.2222238843927316,31.96333312988281,-3.0672122634250876,31.99666786193848,-1.4343438430194069,31.946666717529297,-0.0622358942410669
10135,2021-01-14,31.163333892822266,31.61666679382324,31.09333229064941,31.56999969482422,9858600.0,-0.012151306030960152,1.0933380126953423,1.0990942692035959,61.26179834114712,60.75480379384828,-0.3912404227819444,-0.8428416137717534,-1.0190431646838576,-3.601550135232202,17.546262346236002,0.5233345031738281,0.2970952693793123,0.6711670875549309,-1.0201278775326514,2.3624620526425133,-0.17448039498886203,1.516814570098724,-1.0555308529265162,4.929690028999994,-57.69650257307256,0.8456474825437914,1,-0.34166812896728516,-0.34166812896728516,-1.6108336448669434,-2.9816665649414062,-0.6000003814697266,3,-0.03583271281768863,1.458602579662276,31.546667098999023,-1.2222238843927316,31.96333312988281,-3.0672122634250876,31.99666786193848,-0.03583271281768863
10136,2021-01-15,31.13999938964844,31.27666664123535,30.63333320617676,31.05666732788086,12512700.0,-0.0007487807066496321,2.6074782348285326,-0.20491534168191858,60.12011134785895,62.90775560980409,-0.25522237244390666,-0.7442528563887549,-0.9173750918935077,-3.5170895658344,17.217242389794553,0.6433334350585902,0.434520416178902,0.5758326530456586,-1.0959614570706258,2.247626763161943,-0.2600644020124854,1.4117297081038025,-0.8397540035888831,26.950340938720363,-34.34951854761849,0.835897055058143,1,-0.24833297729492543,-0.3183336257934606,-1.4699983596801793,-2.95666599273682,-0.016666412353519178,4,-0.028580584685056087,1.0933380126953423,31.163333892822266,1.458602579662276,31.546667098999023,-1.2222238843927316,31.96333312988281,-0.028580584685056087
10137,2021-01-19,30.886667251586914,31.45000076293945,30.84666633605957,31.24333381652832,9317100.0,-0.008135264708635126,-1.7633528435397758,-4.280064087891784,56.004761339393774,63.338542433393215,0.27060107723357874,-0.45906336888374355,-0.593593087298629,-3.2073160237148173,16.67006733343066,0.6033344268798793,0.5358766200627549,0.2873337745666511,-1.380314533489539,1.9549820826228377,-0.5464903794614422,1.1211579285947444,-0.4093749070566517,16.703325448236725,-40.82142738398433,0.8338241540280941,1,0.2433328628540039,-0.0650014877319336,-1.00166654586792,-2.703333854675293,-0.15666770935058594,1,-0.02881500235680845,2.6074782348285326,31.13999938964844,1.0933380126953423,31.163333892822266,1.458602579662276,31.546667098999023,-0.02881500235680845
10138,2021-01-20,31.06999969482422,31.11333274841309,30.703332901000977,31.0,13134000.0,0.005935649895275841,4.2340694928046,-0.19626088258572377,62.0796960404234,64.04090480476027,0.31534439942736725,-0.606548927428193,-0.7265339516979132,-3.3303325983232526,16.005185287143085,0.4099998474121129,0.594919577795288,0.42816619873046946,-1.2421000218025924,2.098432419263535,-0.40696691153606324,1.2632993089970022,-0.4366664886474574,32.10781563800765,-28.31120719583599,0.8351331102665323,1,0.5033330917358398,-0.24833393096923828,-1.059166431427002,-2.8866662979125977,-0.5533332824706996,2,-0.03422380179584217,-1.7633528435397758,30.886667251586914,2.6074782348285326,31.13999938964844,1.0933380126953423,31.163333892822266,-0.03422380179584217
10139,2021-01-21,30.53666687011719,30.926666259765625,30.39666748046875,30.86333274841309,12918900.0,-0.01716552397636084,1.3382321385746567,-4.666675749318801,53.841532986255466,62.676448077167755,0.9338136548923437,-0.02404326443274485,-0.13883389573124916,-2.743324333056158,15.771886395692714,0.6733322143554688,0.7886577510309891,-0.13716659545898224,-1.7714574664869183,1.4971242755689502,-0.9543120309729503,0.6799788400549858,1.9766654968261683,11.475366265862986,-46.480011341239575,0.817145435513967,1,0.9183330535888636,0.2849988937377894,-0.5341668128967321,-2.35333347320557,0.44000053405761363,3,0.005239597631681248,4.2340694928046,31.06999969482422,-1.7633528435397758,30.886667251586914,2.6074782348285326,31.13999938964844,0.005239597631681248
10140,2021-01-22,29.21333312988281,30.163333892822266,29.176666259765625,29.81999969482422,19846200.0,-0.04333589339867938,-1.9019623242715615,1.8571470277403228,42.30578880698898,59.943649942743036,2.1492494691561745,1.3166528374717394,1.202903925817342,-1.3781490422215086,15.80864187098861,1.360000610351566,0.8646083110550435,-1.4286669731140158,-3.1528540195964645,0.2955200733684329,-2.29076049635524,-0.5665734498727915,3.2576659393310585,1.6129113452504666,-51.284881213285324,0.8620935232412235,1,1.6316661834716832,1.6083326339721715,0.8316669464111364,-1.0299997329711879,1.5066661834716797,4,0.056366983977748975,1.3382321385746567,30.53666687011719,4.2340694928046,31.06999969482422,-1.7633528435397758,30.886667251586914,0.056366983977748975
10141,2021-01-25,29.29333305358887,29.35666656494141,28.626667022705078,29.24333381652832,15135300.0,0.002738472989384011,7.2641647953011415,-0.08241633864457194,49.68908819906641,58.021841913778445,1.8475867646399387,1.2539509383857528,1.1082299972831429,-1.4121707893175675,15.871900352497025,0.7299995422363317,0.864575277627921,-1.3188337326049755,-3.1168734145585013,0.4792059493485503,-2.2178535735817384,-0.4198138916282126,3.045892703247066,23.612724963519586,-32.60514105306383,0.8990198409767631,1,1.0950012207031214,1.276666641235348,0.8775000572204554,-1.1099996566772496,1.0699996948242188,0,0.043354590460578324,-1.9019623242715615,29.21333312988281,1.3382321385746567,30.53666687011719,4.2340694928046,31.06999969482422,0.043354590460578324
10142,2021-01-26,28.94333267211914,29.57999992370605,28.86666679382324,29.31999969482422,11301600.0,-0.011948124197046606,-1.6918293314907222,-7.533455405507971,42.31882509977924,54.84419379391133,1.920929981766296,1.6015280784770205,1.4538013645041445,-1.0261700209844946,15.876591356124264,0.7133331298828125,0.7279885329724465,-1.615167427062989,-3.547130222503341,0.3167953683773632,-2.581148824783167,-0.6491860293428111,3.173139560668943,12.734548360894001,-41.90421622272022,0.9659813977201767,1,1.3666677474975586,1.6266670227050781,1.2216668128967285,-0.7599992752075195,0.4766674041748047,1,0.0753196022680469,7.2641647953011415,29.29333305358887,-1.9019623242715615,29.21333312988281,1.3382321385746567,30.53666687011719,0.0753196022680469
10143,2021-01-27,27.96333312988281,28.636667251586914,27.703332901000977,28.446666717529297,20650800.0,-0.03385925018857128,1.1621612067975151,1.2831853029643303,27.624920362034345,50.58294694699419,2.541081744872681,2.5342529080242464,2.42122412112149,-0.01358721758480641,15.690596018107177,1.239999771118164,0.49769570390311557,-2.48266696929932,-4.734772768250675,-0.2305611703479613,-3.6087198687749975,-1.3566140698236424,3.943750790300296,8.066191111597536,-39.59213451166136,1.1260528994756787,1,1.6966667175293004,2.144999504089359,2.339999675750736,0.22000026702881215,2.579999923706062,2,0.0989390785248323,-1.6918293314907222,28.94333267211914,7.2641647953011415,29.29333305358887,-1.9019623242715615,29.21333312988281,0.0989390785248323
10144,2021-01-28,28.899999618530273,29.270000457763672,28.143333435058594,28.45666694641113,15337500.0,0.033496238960387226,-1.1059202692392707,-0.9172395286615161,30.135511659324806,47.12447064901392,1.329293435166953,1.611145491701329,1.4732566605807023,-0.9010885526240564,16.41825228880599,1.306667327880863,0.2625621226308539,-1.5021671295166001,-3.8415593344661048,0.8372250754329045,-2.6718632319913524,-0.33247102704184783,2.6707842201182608,48.644968904802404,6.555688540311998,1.169696102474753,1,0.6766672134399414,1.2083330154418945,1.4008331298828125,-0.7166662216186523,1.943332672119137,3,0.055940028206320935,1.1621612067975151,27.96333312988281,-1.6918293314907222,28.94333267211914,7.2641647953011415,29.29333305358887,0.055940028206320935
10145,2021-01-29,28.58666610717773,29.166667938232425,28.51000022888184,28.670000076293945,16788600.0,-0.010841990155309067,-4.549326649527491,-0.18797163926104404,21.33105579872995,42.8145755879996,1.384259014773086,1.902020678005627,1.7456249234191894,-0.5391676318860732,17.185232008553076,0.6566677093505859,-0.020021441902198234,-1.7393339157104535,-4.214058550909943,0.7353907194890361,-2.9766962333102,-0.5019715981107069,2.674721656458999,47.06925605286631,11.209752084098405,1.237362317599745,1,0.990000724792484,1.5216665267944371,1.6691665649414098,-0.40333271026610973,2.326667785644535,4,0.08360545745475978,-1.1059202692392707,28.899999618530273,1.1621612067975151,27.96333312988281,-1.6918293314907222,28.94333267211914,0.08360545745475978
10146,2021-02-01,29.01666641235352,29.190000534057614,28.726667404174805,28.726667404174805,12804300.0,0.015041988581796284,-2.195411824286526,-3.479961548144821,26.121782380683086,39.4942445925873,0.6944143711699375,1.4491850372735051,1.284184424004156,-0.9162562220240993,17.733669420384825,0.6033344268798828,-0.2622993379974403,-1.2476669311523416,-3.790883605845462,1.2955497435407786,-2.5192752684989017,0.023941406194218473,1.9600769622723497,69.98223421965774,38.55953787257734,1.2716083373465594,2,0.3916664123535121,1.0916662216186488,1.1591663360595668,-0.8333330154418981,2.1800003051757777,0,0.05870188107741403,-4.549326649527491,28.58666610717773,-1.1059202692392707,28.899999618530273,1.1621612067975151,27.96333312988281,0.05870188107741403
10147,2021-02-02,29.8799991607666,30.053333282470703,29.04999923706055,29.190000534057614,11835600.0,0.02975299561101652,-1.0687273871323029,2.379313746768989,35.266374674071315,36.51498666299262,-0.36512827313969964,0.6631706423919113,0.41136802417192797,-1.7285711915946393,18.34237046226321,1.036666870117184,-0.44789570729710704,-0.41183414459228374,-2.924219313487626,2.1005510243030585,-1.6680267290399549,0.8443584398553874,0.834871375969275,92.62408112479983,64.57870166254065,1.2561925844476702,2,-0.5649995803833008,0.2283334732055664,0.2958335876464844,-1.6966657638549805,1.3933334350585938,1,0.01617582333406231,-2.195411824286526,29.01666641235352,-4.549326649527491,28.58666610717773,-1.1059202692392707,28.899999618530273,0.01617582333406231
10148,2021-02-03,29.773332595825195,30.00666618347168,29.690000534057614,29.85333251953125,9593100.0,-0.0035698315909413747,-1.567586585526118,-0.11594214917154502,36.88361728193729,34.630773806957265,-0.5159997470605475,0.8070125476510981,0.5031398702621956,-1.5665183535089895,18.983966464811633,0.31666564941406605,-0.6416808231017512,-0.515833950042726,-3.030410326132099,1.9987424260466504,-1.7731221380874125,0.7414542380019604,0.7006149300518878,85.34027701494922,57.23643611096483,1.2572881880446878,2,-0.8399991989135742,0.33500003814697266,0.4025001525878906,-1.5899991989135742,1.510000228881836,2,-0.01186741586263651,-1.0687273871323029,29.8799991607666,-2.195411824286526,29.01666641235352,-4.549326649527491,28.58666610717773,-0.01186741586263651
10149,2021-02-04,29.47333335876465,29.93000030517578,29.290000915527344,29.77666664123535,12042000.0,-0.010076105390453116,1.098356555019136,3.7916696469017475,37.34397563773129,34.0794612325953,-0.4276707021146038,1.071645515421931,0.7861706899307528,-1.219500260955435,19.69571930491469,0.6399993896484375,-0.8125760878225066,-0.7584998130798333,-3.2935213872478215,1.776521761088155,-2.0260106001638256,0.5090109740041591,0.7789649971223476,62.41900461100577,30.08735750653654,1.2675107870839937,2,-0.5950002670288086,0.6349992752075195,0.6808333396911621,-1.2899999618530273,1.686666488647461,3,0.036303993233464116,-1.567586585526118,29.773332595825195,-1.0687273871323029,29.8799991607666,-2.195411824286526,29.01666641235352,0.036303993233464116
10150,2021-02-05,29.51666641235352,29.84333229064941,29.5,29.81333351135254,9338100.0,0.0014702461055693394,-1.0808022425801016,0.9780235672874865,37.87953790679532,32.76728897789852,-0.4732145451165053,0.932243139589815,0.7204349690708547,-1.2246121948766593,19.329207075270762,0.3699989318847621,-1.0531136908546515,-0.623833465576169,-3.1215918755085035,1.8739249443561654,-1.872712670542338,0.62504573939,0.5317147071425943,59.54769931924893,25.43920510832347,1.2488792049661672,2,-0.6383333206176793,0.5916662216186488,0.6375002861022914,-1.333333015441898,1.1300010681152308,4,0.044946331667746975,1.098356555019136,29.47333335876465,-1.567586585526118,29.773332595825195,-1.0687273871323029,29.8799991607666,0.044946331667746975
10151,2021-02-08,29.08666610717773,29.51000022888184,28.99333381652832,29.42333221435547,15169500.0,-0.014568051119615011,1.0261343067003612,1.1348279209716148,36.905903948962276,32.1658532944744,-0.08449883913949208,1.198437920316561,1.1133325274512629,-0.7654754912411654,18.45746846037589,0.5233325958251989,-1.2293155390376462,-0.9108337402343771,-3.2982407411319095,1.4765732606631552,-2.1045372406831433,0.28286976021438903,0.8433341979980504,8.804937516306605,-26.368982315650474,1.1937035004487657,2,-0.20833301544189098,1.0216665267944371,1.0675005912780797,-0.9033327102661097,1.6266670227050781,0,0.0628008647987941,-1.0808022425801016,29.51666641235352,1.098356555019136,29.47333335876465,-1.567586585526118,29.773332595825195,0.0628008647987941
10152,2021-02-09,29.489999771118164,29.57333374023437,28.670000076293945,28.93666648864746,11108100.0,0.013866617179646434,1.5092559233671152,-1.643566936717449,38.862780855558995,33.41450446042159,-0.44939119904887903,0.629981712496388,0.6841251352675641,-1.132135020292921,17.235394722507674,0.9033336639404261,-1.2141551392115169,-0.3821666717529304,-2.58361821318001,1.8192848696741493,-1.4828924424664685,0.7185590989606077,0.35333251953124645,61.346636263231346,24.719728288225284,1.100725770713539,2,-0.3916664123535156,0.6183328628540039,0.6641669273376465,-1.306666374206543,1.3466663360595668,1,0.05787273515283653,1.0261343067003612,29.08666610717773,-1.0808022425801016,29.51666641235352,1.098356555019136,29.47333335876465,0.05787273515283653
10153,2021-02-10,29.393333435058594,29.796667098999023,29.20666694641113,29.71999931335449,9537000.0,-0.0032779361413981523,1.4583265450470824,-0.5903600752828212,41.41211629766108,34.66746053134784,-0.14365417923463752,0.5525685752007128,0.7634697152958481,-0.9997826815664439,16.068394885430266,0.5900001525878942,-1.2703751846218623,-0.3503330230712898,-2.326315403073636,1.6256493569310564,-1.3383242130724646,0.6376581669298851,-1.6900005340576172,57.40739899758252,16.87199402116537,0.9879911900011739,2,-0.11166667938232422,0.7149991989135742,0.5358333587646484,-1.2100000381469727,0.8633327484130859,2,0.06396005287798534,1.5092559233671152,29.489999771118164,1.0261343067003612,29.08666610717773,-1.0808022425801016,29.51666641235352,0.06396005287798534
10154,2021-02-11,29.583332061767575,29.71999931335449,29.22333335876465,29.64666748046875,11757300.0,0.006464004061627282,3.73017257039068,0.1938844027162397,53.349418609469645,38.22505639920781,-0.2531499667245818,0.21917748802349735,0.5713250215365697,-1.1543845776208812,15.277883246896613,0.4966659545898402,-1.2433131335805427,-0.062167644500735975,-1.8468136700336828,1.7224783810322108,-0.9544906572672112,0.8301553682657392,-1.8381324768066385,77.84086845133974,31.044361551642552,0.8923230127664739,2,-0.22166538238525035,0.5250005722045934,0.31250143051147816,-1.3999986648559535,1.676668167114265,3,0.057464816991878775,1.4583265450470824,29.393333435058594,1.5092559233671152,29.489999771118164,1.0261343067003612,29.08666610717773,0.057464816991878775
10155,2021-02-12,30.046667098999023,30.136667251586914,29.53333282470703,29.53333282470703,10036200.0,0.015662030100735302,-1.350649302394709,-8.105011142564143,56.37698213055172,41.58674526030432,-0.5449072355547919,-0.3500521822781302,0.10505844138928211,-1.5672938974171942,14.697899242284738,0.6033344268798828,-1.0103565514229622,0.457000732421875,-1.192454312886131,2.106455777729881,-0.36772679023212973,1.2817282550758797,-2.2604381637573248,93.86362808795302,42.311376838918804,0.8247275226540034,2,-0.6433334350585938,0.06166553497314453,-0.11916780471801758,-1.8633337020874023,0.926666259765625,4,0.037053452376093254,3.73017257039068,29.583332061767575,1.4583265450470824,29.393333435058594,1.5092559233671152,29.489999771118164,0.037053452376093254
10156,2021-02-16,30.25,30.373332977294922,30.03000068664551,30.13999938964844,14849700.0,0.006767236456909798,-1.080814269365508,0.214286510487295,61.342601637538685,44.48410381180069,-0.6201041955022184,-0.6571739697237611,-0.09954847169661463,-1.7203696142882627,14.747065756631994,0.3433322906494105,-0.8398447790282049,0.7048336029052749,-0.8111331600384268,2.2208003658489766,-0.05314977856657421,1.462816984377124,-2.369753532104493,92.7593145636743,34.797498087027385,0.7579833814718507,2,-0.7283334732055664,-0.14166736602783203,0.058333396911621094,-1.941666603088379,1.139999389648441,1,0.013112974560950397,-1.350649302394709,30.046667098999023,3.73017257039068,29.583332061767575,1.4583265450470824,29.393333435058594,0.013112974560950397
10157,2021-02-17,29.99666786193848,30.23666763305664,29.70000076293945,30.10000038146973,9963300.0,-0.008374616134265156,1.8495559088930351,-0.9393813288944678,70.19869908655639,48.18577956786948,-0.3894355107832901,-0.4995492149682974,0.15222615925419802,-1.4101321659280828,14.715974148185962,0.5499992370605504,-0.5802426197491499,0.4960014343261747,-0.901805977273682,1.8938088459260314,-0.20290227147375361,1.194905140126103,-1.9668362034790086,67.71440108947854,3.298974307018625,0.6989037057999287,2,-0.4750013351440465,0.11166477203368785,0.613331794738766,-1.386668205261234,1.8499984741210902,2,0.023891495923574757,-1.080814269365508,30.25,-1.350649302394709,30.046667098999023,3.73017257039068,29.583332061767575,0.023891495923574757
10158,2021-02-18,30.00666618347168,30.163333892822266,29.53333282470703,29.773332595825195,10864500.0,0.00033331440609396523,1.30487209188729,-2.2580847607796812,63.47403758533144,51.089119784269506,-0.40549707803658563,-0.6253567136350142,0.12549511608401076,-1.3630151136878794,14.990148141629653,0.6300010681152344,-0.3602465082539368,0.559166431427002,-0.6563089012954926,1.7746417641494965,-0.048571234934243535,1.1669040977882474,-1.8362244458820811,68.11592039553447,1.6351786592740893,0.6077376663612466,2,-0.4849996566772461,-0.07999897003173828,0.8149995803833008,-1.1850004196166992,2.5466670989990163,3,0.027660517787318595,1.8495559088930351,29.99666786193848,-1.080814269365508,30.25,-1.350649302394709,30.046667098999023,0.027660517787318595
10159,2021-02-19,30.696666717529297,30.78333282470703,30.03000068664551,30.06999969482422,9882900.0,0.022994908192689678,-1.1320769994817872,2.68571288439845,73.53162400725614,55.050462684320706,-1.0099229920657251,-1.3731584059457695,-0.5756070063345575,-1.9992916823336202,15.472048779162803,0.7766666412353516,-0.23383136020717998,1.2411669731140123,-0.0061804819769584185,2.488514428204983,0.6174932455685251,1.8648407006594994,-2.3940515055573783,93.06671142578125,23.13373928276748,0.6236737275454858,2,-0.9700002670288086,-0.8483333587646484,0.1249990463256836,-1.8750009536743164,1.5066680908203125,4,-0.014333821261653612,1.30487209188729,30.00666618347168,1.8495559088930351,29.99666786193848,-1.080814269365508,30.25,-0.014333821261653612
10160,2021-02-22,30.86000061035156,31.18666648864746,30.44333267211914,30.52666664123535,13260900.0,0.005320899963675574,-1.9733239237826394,0.5319156059582234,71.85773490034578,58.93399945669665,-1.0757974457001929,-1.482828207216329,-0.7425705884797402,-2.114059383300347,15.209244251639948,0.7433338165283203,-0.10800817677836605,1.3221674919128397,-0.06717629668431258,2.711511280509992,0.6274955976142635,2.016839386211416,-2.358927989360833,80.24198711847727,9.889134112726353,0.6946718942985761,2,-0.9316673278808558,-1.2000007629394496,-0.03833484649657848,-2.0383348464965785,1.263332366943363,0,0.012961750182082232,-1.1320769994817872,30.696666717529297,1.30487209188729,30.00666618347168,1.8495559088930351,29.99666786193848,0.012961750182082232
10161,2021-02-23,30.56333351135254,31.23666763305664,30.34000015258789,30.90999984741211,11357700.0,-0.009613321229148264,-1.260507050380468,-1.039997024541819,59.36075039845322,61.211551628129335,-0.6119948022132924,-1.1448336838253894,-0.45552692276895357,-1.7608504337400817,14.313551131304807,0.89666748046875,0.0364857750573897,0.9620003700256348,-0.4947470877581601,2.4187478278094297,0.23362664113373555,1.690374098917534,-1.7937015035961394,60.469655266629196,-6.774146458463683,0.7283737288918979,2,-0.34166622161865234,-0.9866666793823242,0.2583322525024414,-1.3900012969970703,1.5766658782959055,1,0.01341476207952974,-1.9733239237826394,30.86000061035156,-1.1320769994817872,30.696666717529297,1.30487209188729,30.00666618347168,0.01341476207952974
10162,2021-02-24,31.123332977294922,31.303333282470703,30.32333374023437,30.36000061035156,8136600.0,0.018322591209966488,-1.3426299543603728,-2.20192238917653,66.45005617463082,63.99354494779265,-1.0235813533255254,-1.6159918007687217,-1.0002504230521296,-2.260850210539189,13.734930124947727,0.9799995422363317,0.1978492678607502,1.4129998207092278,-0.15818386358665748,2.984183505005113,0.6274079785612869,2.1985916628571687,-2.0576566945024943,89.83049386308042,23.848181969099926,0.7855918421479424,2,-0.8599996566772461,-1.546666145324707,-0.26666688919067383,-1.6583328247070312,1.2966651916503835,2,0.008568054473730546,-1.260507050380468,30.56333351135254,-1.9733239237826394,30.86000061035156,-1.1320769994817872,30.696666717529297,0.008568054473730546
10163,2021-02-25,30.729999542236328,31.11333274841309,30.57666778564453,31.10666656494141,13516500.0,-0.012637895669642352,1.7521323212957933,-0.4934508728005101,64.97220102524201,65.28496521621179,-0.470142757693786,-1.0590576253984025,-0.6005174058651548,-1.8048840653699294,12.067233107947482,0.5466651916503906,0.4069893610091455,0.8813330650329583,-0.5202393301081294,2.282905460174046,0.18054686746241444,1.582119262603502,-1.3510512794889422,54.97376395498442,-10.985911212422877,0.7007861975705433,2,-0.31166648864746094,-1.2266664505004883,0.2458333969116211,-0.7683334350585938,2.1266670227050852,3,0.03633800229279083,-1.3426299543603728,31.123332977294922,-1.260507050380468,30.56333351135254,-1.9733239237826394,30.86000061035156,0.03633800229279083
10164,2021-02-26,30.51666641235352,30.96666717529297,30.36000061035156,30.85000038146973,11532600.0,-0.0069421781015517325,1.1411727482943674,0.8849566036398171,61.450386347455016,65.84867679586772,-0.12347827100433406,-0.7572209595102031,-0.3669052546992866,-1.5310663732403533,11.11551886439957,0.6066665649414098,0.5815088306681986,0.5871665954589886,-0.7698036464600477,1.944136837378025,-0.09131852550052955,1.2656517164185068,-0.8683042468448683,19.727832900612174,-45.099619833262835,0.6784851209595185,2,-0.09833335876465199,-1.0133333206176793,0.6808328628540004,-0.16666698455810902,1.8533325195312536,4,0.0667394938423782,1.7521323212957933,30.729999542236328,-1.3426299543603728,31.123332977294922,-1.260507050380468,30.56333351135254,0.0667394938423782
10165,2021-03-01,30.976667404174805,31.18000030517578,30.82333374023437,30.99666786193848,7704600.0,0.01507376282866435,-1.1836653665599854,0.06000125884770725,71.49357581973004,66.9765628161112,-0.4891219106573672,-1.0845962621088212,-0.8148336626373265,-1.9304340749936912,10.18066272093569,0.6633338928222621,0.760919771703783,0.9276675224304185,-0.35001552877238495,2.205350573633222,0.28882599682901855,1.5665090480318185,-1.0966092822914675,66.66673154250093,-5.030436479163356,0.6388415256014015,3,-0.5583343505859375,-1.4733343124389648,0.1616654396057129,-0.5533351898193359,1.3399982452392507,0,0.03959972156363989,1.1411727482943674,30.51666641235352,1.7521323212957933,30.729999542236328,-1.3426299543603728,31.123332977294922,0.03959972156363989
10166,2021-03-02,30.71999931335449,31.00666618347168,30.53000068664551,30.979999542236328,6810000.0,-0.008285852298808738,2.042543995811929,12.99971390425116,64.47058284983918,66.34010545647595,-0.17743212451862433,-0.7312683158831099,-0.53679110398107,-1.6085808123939707,9.203515982935462,0.4766654968261683,0.8384633184084507,0.5858327865600543,-0.6275758180641837,1.7992413911842924,-0.02087151575206292,1.1925370888721716,-0.6406826689889193,40.47609779642727,-31.186547972534783,0.6067043023121187,3,-0.30166625976562145,-1.2166662216186488,0.1133332252502477,-0.19333267211913707,1.4400005340576207,1,0.04568143539412062,-1.1836653665599854,30.976667404174805,1.1411727482943674,30.51666641235352,1.7521323212957933,30.729999542236328,0.04568143539412062
10167,2021-03-03,30.36333274841309,30.74333381652832,30.35000038146973,30.68666648864746,7253700.0,-0.01161024000369526,-1.247629427792941,1.2435902138429067,60.75387210784015,66.03786484786582,0.2645341386418707,-0.35472177378099445,-0.17803548120020807,-1.1986263821317031,9.391309839428688,0.3933334350585902,0.8554368071768295,0.2049995422363331,-1.006345741910419,1.4163448263830851,-0.4006730998370429,0.8106721843097091,-0.11265377471280047,1.6063094179368989,-68.89108616895055,0.6056726420733761,3,0.303334236145016,-0.8599996566772496,0.11583423614501598,0.20666694641112926,2.39999961853027,2,0.05851355830918159,2.042543995811929,30.71999931335449,-1.1836653665599854,30.976667404174805,1.1411727482943674,30.51666641235352,0.05851355830918159
10168,2021-03-04,29.420000076293945,30.49333381652832,29.04999923706055,30.36000061035156,12982200.0,-0.03106815315484257,1.3922667041813546,2.907214487966043,48.448398135461375,63.25083975099973,1.2470358186358261,0.5910882756550428,0.7552856488716131,-0.20173436656567034,10.122381521661985,1.4433345794677699,0.8004410699129032,-0.7206665039062514,-1.9654971442586096,0.5241641364461067,-1.3430818240824323,-0.09825118373007058,1.8833332061767578,17.37092270854102,-50.04134505318608,0.6224153201761793,3,0.7566661834716797,0.08333301544189453,1.0199999809265137,1.1499996185302734,3.4499988555908274,3,0.10197138289842145,-1.247629427792941,30.36333274841309,2.042543995811929,30.71999931335449,-1.1836653665599854,30.976667404174805,0.10197138289842145
10169,2021-03-05,30.54333305358887,30.6200008392334,29.309999465942386,29.84666633605957,9233100.0,0.03818262999258404,2.082347872526616,-0.7411343848094037,54.192453982119694,61.288030760085725,0.11137767071782179,-0.47218187858496563,-0.35478851332176475,-1.2685303560420813,10.389502487595681,1.310001373291012,0.745821789107783,0.3491664886474659,-0.8665358189248238,1.5648687962197556,-0.2586846651386807,0.9570176424336125,0.7149335479736294,70.10953369378933,5.793547373827408,0.6078511537861454,3,-0.36666679382324574,-0.8199996948242223,-0.6591668128967321,-0.43500041961670277,2.056665420532216,4,0.07573939318586342,1.3922667041813546,29.420000076293945,-1.247629427792941,30.36333274841309,2.042543995811929,30.71999931335449,0.07573939318586342
10170,2021-03-08,30.84333229064941,31.479999542236328,30.53333282470703,30.59666633605957,10492800.0,0.0098220857734872,-4.071433680402996,0.3540659376762403,54.9280102451894,60.79550407638974,-0.21370832974050913,-0.7037776200981334,-0.6362650996347661,-1.5154223329746763,10.240544551082557,0.9466667175292969,0.7584071669126473,0.5828324317932108,-0.6219462151019854,1.787611078688407,-0.01955689165438912,1.1852217552408106,-1.79333305358886,73.79970487119493,12.541220537160555,0.6023893234475988,3,-0.578332901000973,-0.8483324050903285,-1.000832557678219,-0.7349996566772425,1.943334579467784,0,0.04949746113192166,2.082347872526616,30.54333305358887,1.3922667041813546,29.420000076293945,-1.247629427792941,30.36333274841309,0.04949746113192166
10171,2021-03-09,30.913333892822266,31.34666633605957,30.893333435058594,31.10666656494141,8565600.0,0.002269586227363618,-2.885706344924551,-0.7837833658099295,57.852648365491916,59.84023654204098,-0.2557344894880451,-0.6639544491424161,-0.6878382142632091,-1.529401187733228,9.550226281339397,0.5033340454101598,0.6597351776971365,0.5615006446838393,-0.5412285898628575,1.6642298792305361,0.010136027410492687,1.112865261957186,-1.8147346496581989,76.6804288786675,15.567775829468417,0.5513646172733478,3,-0.6483345031738281,-0.8383340835571289,-1.0708341598510742,-0.8050012588500977,2.043334960937507,1,0.045395678171018305,-4.071433680402996,30.84333229064941,2.082347872526616,30.54333305358887,1.3922667041813546,29.420000076293945,0.045395678171018305
10172,2021-03-10,31.196666717529297,31.386667251586914,30.833332061767575,31.003332138061523,7677000.0,0.009165392050218824,-1.0750015199144414,-1.0000098656300995,59.73813456385887,59.258673601887295,-0.5895706225498252,-0.8568009569953112,-0.9531537252399183,-1.7613075881003297,8.53093588616232,0.5533351898193395,0.5684628449922542,0.7595001220703139,-0.32642969324734494,1.8454299373879728,0.21653521441148627,1.3024650297291416,-2.050439468383786,88.34021443933374,26.952090914718887,0.5429649076588294,3,-0.9316673278808594,-1.1216669082641602,-1.4383339881896973,-1.088334083557129,1.6833343505859375,2,0.0308793608818958,-2.885706344924551,30.913333892822266,-4.071433680402996,30.84333229064941,2.082347872526616,30.54333305358887,0.0308793608818958
10173,2021-03-11,31.273332595825195,31.6299991607666,31.21666717529297,31.373332977294922,11390700.0,0.002457502238622844,-2.875025704757392,-0.5172400185472017,55.24559508396902,58.56925235038885,-0.6493451618371537,-0.8278444769138176,-1.0168800737452344,-1.7885596740828582,7.663028655968223,0.4333324432373047,0.5723333185807746,0.7421660423278809,-0.28732264007948416,1.7716547247352459,0.22742170112420013,1.2569103835315616,-2.080429900817869,84.62643914406073,26.119962752957235,0.5147443412036822,3,-0.9333333969116211,-1.1233329772949219,-1.561666488647461,-1.1649999618530273,1.6299991607666087,3,0.04764441930045771,-1.0750015199144414,31.196666717529297,-2.885706344924551,30.913333892822266,-4.071433680402996,30.84333229064941,0.04764441930045771
10174,2021-03-12,31.28333282470703,31.426666259765625,31.163333892822266,31.19333267211914,6711300.0,0.00031976857123217073,-2.511151801836169,-0.8999980926586432,53.96131140846553,56.62122297135946,-0.602518314474132,-0.741997369564519,-0.9994805644217877,-1.7436896983965369,6.772928796472708,0.2633323669433594,0.49201264845287085,0.6671662330627441,-0.31232200553365885,1.6466544716591471,0.17742211376454264,1.1569103523609456,-1.9929462710693322,68.3890783677033,12.110183100386436,0.48974411929820144,3,-0.943333625793457,-1.1333332061767578,-1.7624998092651367,-1.1750001907348633,1.5333328247070241,4,0.05071921575838689,-2.875025704757392,31.273332595825195,-1.0750015199144414,31.196666717529297,-2.885706344924551,30.913333892822266,0.05071921575838689
10175,2021-03-15,31.15999984741211,31.32666778564453,30.75,31.21666717529297,8145000.0,-0.003942450057543567,3.1686544321425125,-0.6296359089560463,55.770467381571926,55.654543474885315,-0.5033806349121974,-0.5596745047181031,-0.8603620598426858,-1.5600049257379212,6.632531272805414,0.5766677856445312,0.4409282957166738,0.4881666183471687,-0.48154155184768754,1.457874788542025,0.003312533249740568,0.9730207034445968,-1.7760287894892528,46.590936183955286,-8.77955453786366,0.4848540850974273,3,-0.8200006484985352,-1.010000228881836,-1.6666669845581055,-1.0516672134399414,3.0699996948242188,0,0.04621304986394503,-2.511151801836169,31.28333282470703,-2.875025704757392,31.273332595825195,-1.0750015199144414,31.196666717529297,0.04621304986394503
10176,2021-03-16,30.64666748046875,31.290000915527344,30.479999542236328,31.25666618347168,9074100.0,-0.016474081176415467,1.3940874202650175,10.76455738808482,45.34809177015616,53.942790104031545,-0.0017257959372862786,-0.01591718715098267,-0.34139695846895535,-0.9944412155864839,6.929008400029027,0.8100013732910156,0.40865297586472593,-0.044999122619628906,-0.9943932762647272,0.9043950310254694,-0.5196961994421763,0.42969795420291845,-1.1728552984321432,14.492869001593881,-35.0101147781034,0.47469707682254847,3,-0.3066682815551758,-0.49666786193847656,-1.153334617614746,-0.538334846496582,3.2933311462402344,1,0.06982812702269414,3.1686544321425125,31.15999984741211,-2.511151801836169,31.28333282470703,-2.875025704757392,31.273332595825195,0.06982812702269414
10177,2021-03-17,30.71333312988281,30.899999618530273,30.33666610717773,30.59666633605957,11624700.0,0.0021752984873981696,1.2993215285265676,-0.19125744571079573,49.82627083934761,54.09588707113001,-0.015111974902350056,-0.027551772946193154,-0.371880188129321,-1.0004530524453052,6.906062895622902,0.5633335113525426,0.2849619075927059,-0.014166736602785335,-0.9054313275961334,0.8770978543905628,-0.45979903209946116,0.4314655588938905,-1.1532734686970016,29.123745168335763,-18.873962891225627,0.4456322954966745,3,-0.24333381652831676,-0.5633335113525355,-1.220000267028805,-0.605000495910641,3.656665802001964,2,0.07304110284579601,1.3940874202650175,30.64666748046875,3.1686544321425125,31.15999984741211,-2.511151801836169,31.28333282470703,0.07304110284579601
10178,2021-03-18,30.83666610717773,31.05666732788086,30.46999931335449,30.48666763305664,12426900.0,0.004015616825870483,-2.060862382947349,2.9999836513153126,53.39943136136103,54.00777344660126,0.09347166789242323,-0.09013633433430712,-0.4728631419300662,-1.0778196563754427,6.596905180746027,0.5866680145263707,0.21960305650376455,0.06766624450683167,-0.7570883651067959,0.8924208541204592,-0.3447110602999821,0.48004354931364546,-1.1938088660086912,45.87155321151953,-5.4665558979472735,0.4123773048068141,3,0.14666652679443715,-0.4966669082641566,-1.2333331108093226,-0.7283334732055629,3.2700004577636825,3,0.0662631606748787,1.2993215285265676,30.71333312988281,1.3940874202650175,30.64666748046875,3.1686544321425125,31.15999984741211,0.0662631606748787
10179,2021-03-19,30.25666618347168,31.0,30.15999984741211,30.95000076293945,32357400.0,-0.018808775296595637,1.1176481902220299,-1.9809645776566858,42.54141965302568,52.63148560302752,0.7023960109631204,0.47980979714580485,0.09763255616400457,-0.4524175093917151,7.274508897628866,0.8400001525878906,0.1816884569245012,-0.4903336524963393,-1.3461028639241697,0.36543555893149104,-0.9182182582102527,-0.06244904678242591,-0.5343232655187364,8.285676917292003,-39.41510973455792,0.427884605713915,3,0.6383333206176758,0.08333301544189453,-0.5616664886474609,-0.14833354949951172,3.716665267944336,4,0.0874738002221116,-2.060862382947349,30.83666610717773,1.2993215285265676,30.71333312988281,1.3940874202650175,30.64666748046875,0.0874738002221116
10180,2021-03-22,31.26000022888184,31.733333587646484,31.07666778564453,31.60333251953125,20960100.0,0.03316075999008272,1.1767887683713696,0.49518991381183597,54.84450878327744,52.29724787167036,-0.26330769472994575,-0.5186101945067527,-0.9270615443926395,-1.3911739139201238,7.4778755007850615,1.4766674041748047,0.31667010085663705,0.4930004119873068,-0.3920829588950596,1.3780837828696733,0.050458726546125376,0.9355420974284883,-1.4613510612163516,69.91526040151317,20.420693417514386,0.4425416854411826,3,-0.3133335113525426,-0.8683338165283239,-1.5250005722045934,-1.1516675949096715,2.5733318328857386,0,0.049797357937764186,1.1176481902220299,30.25666618347168,-2.060862382947349,30.83666610717773,1.2993215285265676,30.71333312988281,0.049797357937764186
10181,2021-03-23,30.97333335876465,31.6299991607666,30.8700008392334,31.156667709350586,10692300.0,-0.009170405246905045,-2.8974333894127313,0.5339851670786978,55.5421043693442,51.831022294502056,0.036615665092615046,-0.21044170653086525,-0.6849764692140994,-1.0367892894989623,7.921822399470554,0.7599983215332031,0.32947103758856144,0.18583354949951314,-0.6983798441838474,1.0700469431828736,-0.2562731473421671,0.6279402463411934,-1.0586031259003015,51.69491319949569,-3.697859498593175,0.4421066968416805,3,-0.026666641235351562,-0.5816669464111328,-1.2175002098083496,-0.8650007247924805,2.7566661834716797,1,0.10514419438649569,1.1767887683713696,31.26000022888184,1.1176481902220299,30.25666618347168,-2.060862382947349,30.83666610717773,0.10514419438649569
10182,2021-03-24,31.38999938964844,31.76000022888184,31.00666618347168,31.06333351135254,12277500.0,0.01345241166191391,-2.4242415047228656,-1.7818039950062616,69.7923697064815,53.44733058589233,-0.3908434681207531,-0.6388601156763123,-1.1439137123376746,-1.3711308228482224,8.235665723892136,0.786666870117191,0.3264385846375646,0.58916625976563,-0.3239400147077056,1.5022725342389656,0.13261312252896218,1.0457193970022978,-1.3661529554971672,76.87495306135348,15.983941167498969,0.4565531372366678,3,-0.4299993515014684,-0.9849996566772461,-1.5749998092651403,-1.281666755676273,2.193332672119137,2,0.0812360397146572,-2.8974333894127313,30.97333335876465,1.1767887683713696,31.26000022888184,1.1176481902220299,30.25666618347168,0.0812360397146572
10183,2021-03-25,31.84666633605957,31.94333267211914,31.00666618347168,31.32333374023437,9774600.0,0.014548166782116123,1.6139580932509001,1.6020424249855423,65.11988423139556,54.68717201066234,-0.8466663793885054,-1.0620306500927725,-1.6373422595363394,-1.7524138769284292,8.471592912824137,0.9366664886474609,0.3111376364148697,0.9899998664855971,-0.03462094007486627,2.0146206730460605,0.4776894632053654,1.5023102697658288,-1.683927598329852,94.57945624505338,33.414720871185125,0.512310403280232,3,-0.7950000762939453,-1.3500003814697266,-2.0316667556762695,-1.7383337020874023,1.946664810180664,3,0.07923380642727018,-2.4242415047228656,31.38999938964844,-2.8974333894127313,30.97333335876465,1.1767887683713696,31.26000022888184,0.07923380642727018
10184,2021-03-26,32.553333282470696,32.57666778564453,31.796667098999023,31.90999984741211,9407100.0,0.022189667796122636,1.2608635559486954,1.2293012898311229,68.12722437018047,56.06014500939662,-1.513387496397133,-1.6952063817763232,-2.3598847730212142,-2.3844108931694556,9.122178409880021,0.7800006866455078,0.2764221048951292,1.5948334693908635,0.3347203019618874,2.8549466368198395,0.9647768856763754,2.2248900531053515,-2.212535151302035,98.63274417876879,37.45246108572852,0.6300565837144884,3,-1.1849994659423757,-1.739999771118157,-2.8291664123535085,-2.445000648498528,1.329998016357429,4,0.04771656619591558,1.6139580932509001,31.84666633605957,-2.4242415047228656,31.38999938964844,-2.8974333894127313,30.97333335876465,0.04771656619591558
10185,2021-03-29,32.20333480834961,32.696666717529304,32.01333236694336,32.643333435058594,13755900.0,-0.010751540282652239,1.500010467185335,-0.6839355810395815,62.9086265932229,58.01131554529293,-1.117326961049553,-1.3160728618977942,-2.017798332969157,-1.9760287469235358,9.664968617084671,0.6833343505859446,0.2666684033460136,1.1835016250610337,-0.19425422627772093,2.5612574763997884,0.4946236993916564,1.872379550730411,-1.5942323186438436,72.99276703849512,13.204193600179977,0.6888779256693764,3,-0.7750015258789027,-1.3300018310546804,-2.415834903717041,-2.0950021743774414,1.529998779296875,0,0.05496314756220477,1.2608635559486954,32.553333282470696,1.6139580932509001,31.84666633605957,-2.4242415047228656,31.38999938964844,0.05496314756220477
10186,2021-03-30,32.12333297729492,32.433334350585945,31.98666763305664,32.00333404541016,10415400.0,-0.002484271629966228,-4.826147530787504,-0.2727256964011525,59.66620322583472,59.10464136601372,-0.9005327301431869,-1.1863721491339554,-1.9460490373807389,-1.8506088154527127,10.292641774121167,0.446666717529304,0.26493694994487527,1.0333331108093269,-0.4209416992600694,2.487607920878723,0.3061957057746305,1.7604705158440233,-1.221971495693861,66.07493733402376,9.489080172292944,0.7271374050346976,3,-0.6949996948242152,-1.249999999999993,-2.3291664123535156,-2.015000343322754,2.0633354187011648,1,0.05323230580342653,1.500010467185335,32.20333480834961,1.2608635559486954,32.553333282470696,1.6139580932509001,31.84666633605957,0.05323230580342653
10187,2021-03-31,32.139999389648445,32.36333465576172,31.886667251586914,31.886667251586914,10265100.0,0.0005188257509052274,-2.7631814725302855,2.111119941507639,59.15493411787185,59.74414167229269,-0.7750490437436923,-1.1205623397384414,-1.9627775679582697,-1.8245457661599573,10.639481469415065,0.4766674041748047,0.26398977294375925,0.961166191101082,-0.5229585015367064,2.4452908837388705,0.21910384478218958,1.7032285374199745,-0.9872951750174295,67.06111526815182,13.442960395418112,0.7420623463188941,3,-0.7116661071777379,-1.2666664123535156,-2.240832328796394,-2.0316667556762766,2.2366676330566335,2,0.04947106978166227,-4.826147530787504,32.12333297729492,1.500010467185335,32.20333480834961,1.2608635559486954,32.553333282470696,0.04947106978166227
10188,2021-04-01,32.419998168945305,32.446666717529304,32.116668701171875,32.36333465576172,8038500.0,0.008711847685567875,4.999930642252093,0.22367281789499577,61.35908776579318,61.83499368482242,-0.9016512003184651,-1.2272044431088602,-2.2454963927836538,-2.071462353091537,9.518936596537625,0.329998016357429,0.3817691755135755,1.0911650657653738,-0.24335405477548022,2.425684186306224,0.42390550549494677,1.7584246260358007,-1.05113920390853,69.25903712761517,16.786013419178666,0.6672595602704259,4,-0.6366643905639542,-1.5466651916503764,-2.49999809265136,-2.3116655349731374,1.9666671752929759,3,0.035883218955163665,-2.7631814725302855,32.139999389648445,-4.826147530787504,32.12333297729492,1.500010467185335,32.20333480834961,0.035883218955163665
10189,2021-04-05,32.85666656494141,32.950000762939446,32.54666519165039,32.713333129882805,7239000.0,0.013469106127661279,1.4444444444445066,2.529554328800891,65.95611638392468,63.069616751561,-1.040102097192804,-1.561749292467173,-2.662673249319468,-2.467649477001256,8.77422842595707,0.5300025939941406,0.48885386649331153,1.412166786193854,-0.032180471723712856,2.8565140441114245,0.6899931572350724,2.1343404151526393,-1.3019145145556834,91.22249068598298,36.435457666465645,0.722173628958785,4,-0.9466657638549911,-1.8566665649414134,-2.89583349227906,-2.7483339309692454,0.9900016784667827,0,0.028507596150921133,4.999930642252093,32.419998168945305,-2.7631814725302855,32.139999389648445,-4.826147530787504,32.12333297729492,0.028507596150921133
10190,2021-04-06,32.36999893188477,32.84000015258789,32.35666656494141,32.77333450317383,9061200.0,-0.014811838324948146,-1.2480616028814664,-2.8139671049126433,66.28857422649644,64.26366895791125,-0.42401225170352674,-1.006444229130338,-2.1191057951932777,-1.953670742139451,9.105510604528114,0.5,0.5655469152844432,0.8491658210754451,-0.6225157119046756,2.320847354055566,0.11332505458538122,1.5850065875655055,-0.5920070874904475,45.45438238686502,-13.833519850802006,0.7358407664900605,4,-0.3916654586792099,-1.3699989318847727,-2.409165859222419,-2.2616662979126048,0.8433341979980327,1,0.04675107868022521,1.4444444444445066,32.85666656494141,4.999930642252093,32.419998168945305,-2.7631814725302855,32.139999389648445,0.04675107868022521
10191,2021-04-07,32.316665649414055,32.543331146240234,32.15999984741211,32.529998779296875,6040800.0,-0.001647614588525137,2.194455923959691,0.5289221806076008,65.19265901173102,63.752589991827875,-0.17890165495395394,-0.8881207087357978,-2.0108983092332977,-1.8900908601158548,9.335788885755546,0.383331298828125,0.7637127916992696,0.725665950775138,-0.7578290808905095,2.209160982440782,-0.016081565057682212,1.4674134666079617,-0.351152378052511,40.43871402869593,-21.728493718818214,0.7417475158328224,4,-0.33833217620849254,-1.3166656494140554,-2.355832576751702,-2.2083330154418874,1.2600021362304759,2,0.04383707012354221,-1.2480616028814664,32.36999893188477,1.4444444444445066,32.85666656494141,4.999930642252093,32.419998168945305,0.04383707012354221
10192,2021-04-08,32.15999984741211,32.400001525878906,32.11333465576172,32.400001525878906,7561800.0,-0.004847833118104661,1.3888738774537073,1.1250089407052053,62.46076645940871,63.45713246160711,0.11004783620300884,-0.6910125719420499,-1.788764102163043,-1.7167469727484779,9.477249197440681,0.2866668701171875,0.8185967823464217,0.5208334922790527,-0.9712833580200311,2.01295034257814,-0.22522493287048917,1.2668919174285946,0.7900009155273366,5.577516676013489,-56.228170218106214,0.7460584251495429,4,0.2133340835571289,-1.1599998474121094,-2.199166774749756,-2.0516672134399414,1.7433319091796946,3,0.06301830093904881,2.194455923959691,32.316665649414055,-1.2480616028814664,32.36999893188477,1.4444444444445066,32.85666656494141,0.06301830093904881
10193,2021-04-09,32.76333236694336,32.830001831054695,32.21666717529297,32.28333282470703,6457200.0,0.01876033962667445,-1.0000124392807839,-1.9999841055392196,73.49999266862955,64.05410671699033,-0.39066378740324126,-1.240600828486265,-2.2866744754264126,-2.2980738128224054,10.18153329287884,0.6700019836425852,0.9155159569998403,1.049666023254396,-0.5126783836687565,2.612010430177545,0.2684938197928233,1.8308382267159722,0.16993507385253537,77.68902141551266,8.736947504074237,0.7811722034615751,4,-0.3449983596801758,-1.7633323669433594,-2.6783323287963867,-2.6549997329711914,0.7033348083496094,4,0.04924208068009284,1.3888738774537073,32.15999984741211,2.194455923959691,32.316665649414055,-1.2480616028814664,32.36999893188477,0.04924208068009284
10194,2021-04-12,32.86999893188477,32.926666259765625,32.366668701171875,32.54666519165039,6730500.0,0.0032556689822258456,1.564864156547567,0.6736126012286664,68.14423855300588,64.63584137918843,-0.5002993137962761,-1.2883583648150392,-2.3147020233698967,-2.3865215191787357,10.89841234646311,0.55999755859375,0.9098822747491155,1.0769992828369226,-0.553009620460692,2.7070081861345408,0.26199483118811173,1.89200373448573,-0.756664276123054,93.0326907743548,23.202675088348016,0.8150044516488084,4,-0.45166492462158914,-1.7399988174438548,-3.0299992561340403,-2.7616662979126048,0.09666824340819602,0,0.046141358735558136,-1.0000124392807839,32.76333236694336,1.3888738774537073,32.15999984741211,2.194455923959691,32.316665649414055,0.046141358735558136
10195,2021-04-13,32.59999847412109,32.81999969482422,32.39666748046875,32.69333267211914,6452700.0,-0.008214191254560022,1.4422901284153307,-0.28866210476641485,68.40118877011815,65.60639532855328,-0.18787162592283124,-0.9538497969728894,-1.9574773903233904,-2.1124609876653757,11.119920441215344,0.47333145141602273,0.9104842301286986,0.7349988937377852,-0.9044677345797467,2.3744655220553206,-0.084734420420979,1.5547322078965529,-0.4703971862792926,59.835842596500235,-11.780531134702805,0.8197333141587676,4,-0.18166446685790305,-1.044998168945309,-2.64999866485595,-2.4916658401489187,0.18666839599610796,1,0.03824140575579338,1.564864156547567,32.86999893188477,-1.0000124392807839,32.76333236694336,1.3888738774537073,32.15999984741211,0.03824140575579338
10196,2021-04-14,32.786666870117195,32.85666656494141,32.54666519165039,32.66666793823242,9633600.0,0.00572602468507144,1.3846413427820303,-1.28569093064125,66.66666666666659,66.44103227841936,-0.30234576786752854,-1.0245012371267173,-2.0668164503337536,-2.2912814118679385,11.044410019042997,0.31000137329102273,0.8380695289071056,0.8146673202514734,-0.7683643507015177,2.3976989912044644,0.02315148477497786,1.6061831557279689,-0.6411242828369268,82.7869236902593,11.346803292353073,0.7915158354764948,4,-0.25499916076660867,-1.231666564941417,-2.656667232513435,-2.6783342361450266,-0.026668548583998586,2,0.013013407598150506,1.4422901284153307,32.59999847412109,1.564864156547567,32.86999893188477,-1.0000124392807839,32.76333236694336,0.013013407598150506
10197,2021-04-15,32.95666885375977,33.11333465576172,32.77000045776367,32.903331756591804,8825700.0,0.005185095036224219,-1.1458407839209404,0.44447976602979217,64.21863371762046,66.75875960640016,-0.384784823268312,-1.072825220656643,-2.183751349721504,-2.446140018059655,10.922400836035113,0.3433341979980469,0.8215480992781679,0.8725025177002053,-0.6518371157582621,2.396842151158676,0.11033270097097159,1.634672334429439,-0.7955037930297948,82.52799332925,13.435904574824121,0.7621698167292352,4,-0.343334197998054,-1.3200016021728587,-2.7866692543029856,-2.8483362197876048,-0.19333648681641336,3,0.01881254852048042,1.3846413427820303,32.786666870117195,1.4422901284153307,32.59999847412109,1.564864156547567,32.86999893188477,0.01881254852048042
10198,2021-04-16,32.880001068115234,33.25,32.72666549682617,33.21666717529297,11430600.0,-0.0023263208422168447,1.5950572679724961,-6.312044056644257,54.98982619457727,65.54028291869488,-0.2637384907847746,-0.8803636386738951,-2.0503745295655307,-2.356590242284568,11.1199347988088,0.5233345031738281,0.834762997247303,0.6936679840087905,-0.7504116881397351,2.137747656157316,-0.028371852065475878,1.4157078200830533,-0.6807492235839874,58.11323199170842,-6.94299626083145,0.722039836074263,4,-0.198333740234375,-1.1750011444091797,-2.7100014686584473,-2.7716684341430664,0.23666763305664062,4,0.031123195110505097,-1.1458407839209404,32.95666885375977,1.3846413427820303,32.786666870117195,1.4422901284153307,32.59999847412109,0.031123195110505097
10199,2021-04-19,32.903331756591804,32.950000762939446,32.656665802001946,32.799999237060554,8116800.0,0.0007095707943634011,1.9830087671662313,-0.3069287859044813,61.877760689337194,65.0501925256772,-0.3126299799366876,-0.7328182394203395,-2.0058845097135247,-2.3659208823992053,10.890073627607514,0.2933349609375,0.8553241910754465,0.5846653938293542,-0.5711637493290809,1.7404945369877858,0.0067508222501402315,1.1625799654085718,-0.6410350227324315,59.37477648236976,-4.484308927297555,0.5779145715792164,4,-0.2216644287109446,-1.1983318328857493,-2.65833234786988,-2.794999122619636,0.1166687011718679,0,0.017120923281220835,1.5950572679724961,32.880001068115234,-1.1458407839209404,32.95666885375977,1.3846413427820303,32.786666870117195,0.017120923281220835
10200,2021-04-20,32.816665649414055,33.78333282470703,32.689998626708984,33.389999389648445,15406800.0,-0.0026339614425334723,-1.6451598017590652,-5.548434731246446,61.73813192732058,64.66635618296492,-0.17426713587168763,-0.5518444696919289,-1.8524034134193634,-2.2683842064886797,12.156239520759357,1.0933341979980469,0.8390331787666341,0.4201660156249929,-0.6412916448573327,1.481623676107322,-0.11056281461617345,0.9508948458661557,-0.4951067195862464,21.8329040516983,-40.021411296928584,0.530728830241164,4,0.1316680908203196,-0.8449993133544851,-2.5716662406921316,-2.7083330154418874,0.6633338928222727,1,0.004570894785028035,1.9830087671662313,32.903331756591804,1.5950572679724961,32.880001068115234,-1.1458407839209404,32.95666885375977,0.004570894785028035
10201,2021-04-21,34.22999954223633,34.45333480834961,32.92333221435547,32.97666549682617,21642900.0,0.04306756536209844,-1.2500028049232013,-2.1860462021610148,74.02297761957703,65.95104631187252,-1.4389763509619016,-1.8010270112272906,-3.1672593575617647,-3.667095955327845,13.45225787834977,1.636669158935554,0.7902369218984013,1.6706665992736802,0.5320788618490937,2.809254336698263,1.101372730561387,2.2399604679859735,-1.791498700818181,87.56948189542794,25.284317588035726,0.5692938687122922,4,-0.8949985504150391,-1.9233322143554688,-3.9850001335144043,-4.12166690826416,-0.9399986267089844,2,-0.04216572279933006,-1.6451598017590652,32.816665649414055,1.9830087671662313,32.903331756591804,1.5950572679724961,32.880001068115234,-0.04216572279933006
10202,2021-04-22,33.939998626708984,34.580001831054695,33.76666641235352,33.906665802001946,15463800.0,-0.008472127356283221,-4.191531325330777,0.02659532375196121,67.43118021888961,65.27673381745697,-0.9721629421717424,-1.3809957239917523,-2.7931225661928707,-3.360391588401999,15.050385217311717,0.8133354187011719,0.7718078344935932,1.2531657218933105,0.09498324049524598,2.411348203291375,0.6740744811942818,1.8322569625923393,-1.3000143885976883,66.72431677677693,5.101483045303965,0.5790912406990322,4,-0.4666633605957031,-1.569997787475586,-3.6949992179870605,-3.8316659927368164,-0.5666656494140625,3,-0.03476724669774123,-1.2500028049232013,34.22999954223633,-1.6451598017590652,32.816665649414055,1.9830087671662313,32.903331756591804,-0.03476724669774123
10203,2021-04-23,34.36999893188477,34.540000915527344,33.81999969482422,33.933334350585945,9547500.0,0.01266942612182076,-1.1708561208586623,13.100137331194277,67.38129391754792,65.19196219129498,-1.2854713209184538,-1.6993901357148289,-3.129139333198559,-3.765962156669847,17.0067160436114,0.720001220703125,0.781362404770249,1.556999397277842,0.24467768784359833,2.8693211067120856,0.9008385425607202,2.213160251994964,-1.4972125826202713,89.08132037263664,29.91369513164515,0.6561608547171217,4,-0.881664276123054,-1.9999980926513743,-4.05999946594239,-4.261666297912605,-0.9366645812988281,4,-0.04674619187872364,-4.191531325330777,33.939998626708984,-1.2500028049232013,34.22999954223633,-1.6451598017590652,32.816665649414055,-0.04674619187872364
10204,2021-04-26,34.10666656494141,34.54666519165039,34.066665649414055,34.343334197998054,9794100.0,-0.007661692613527227,-2.031549275414467,-0.5419895342843914,71.02502643963176,65.48349971012982,-0.925607253528959,-1.3847142056763815,-2.7790707969695454,-3.4728835384330665,18.503247829921666,0.47999954223633523,0.8226109901952299,1.2160003662109418,-0.2105080606502412,2.6425087930721247,0.5027461527803538,1.9292545796415297,-1.0290143578620885,74.955848486133,13.473050934443265,0.7132542134305915,4,-0.5433330535888743,-1.736665725708015,-3.4450006484985423,-3.9983339309692454,-0.9133338928222727,0,-0.02902652072094225,-1.1708561208586623,34.36999893188477,-4.191531325330777,33.939998626708984,-1.2500028049232013,34.22999954223633,-0.02902652072094225
10205,2021-04-27,33.973331451416016,34.096668243408196,33.799999237060554,34.03333282470703,10035600.0,-0.003909356350363935,2.178502094615396,0.2535258941667607,69.67535227028668,65.81779811053207,-0.6447842248831961,-1.1720689624165672,-2.5736975262830164,-3.3133092877611787,19.70050610142865,0.3066673278808594,0.7481755928424292,0.9941654205322266,-0.47187077417424206,2.4602016152386987,0.2611473231789887,1.7271835178854644,-0.715397289459645,63.38012277623475,-0.733024568643053,0.7330180973532359,4,-0.3549976348876953,-1.2483301162719727,-3.355832099914551,-3.8649988174438477,-0.7399978637695312,1,-0.028061157176053397,-2.031549275414467,34.10666656494141,-1.1708561208586623,34.36999893188477,-4.191531325330777,33.939998626708984,-0.028061157176053397
10206,2021-04-28,33.83333206176758,34.16666793823242,33.78333282470703,33.86333465576172,12767700.0,-0.004120861383542729,-4.897414830247366,0.5000317884163011,69.95227689950818,66.45486957518625,-0.38074079823150697,-0.945888379370075,-2.3683565438855396,-3.1479378159682234,21.032266285412014,0.3833351135253906,0.7201031890857124,0.7686660766601534,-0.6866284053248108,2.2239605586451177,0.04101883566767128,1.4963133176526355,-0.4167497795194066,8.196575223603912,-60.70521318744012,0.7276472409924821,4,-0.2149982452392578,-1.1083307266235352,-3.164165496826172,-3.72499942779541,-0.6266632080078054,2,-0.010443326092924865,2.178502094615396,33.973331451416016,-2.031549275414467,34.10666656494141,-1.1708561208586623,34.36999893188477,-0.010443326092924865
10207,2021-04-29,33.72999954223633,34.0,33.29666519165039,34.0,13470300.0,-0.003054163253639941,4.209878636318682,8.999237126509854,63.08663831123329,67.3545153659258,-0.17452879034158997,-0.7560948171348656,-2.1913690609366583,-3.018245899584951,22.208152352911213,0.7033348083496094,0.7130617256060532,0.5858335494995117,-0.8299567296753096,2.0016238286743295,-0.12206159008789541,1.2937286890869188,0.8500022888183665,34.666748046875,-31.755216270927477,0.7078951395874092,4,-0.11166572570800781,-0.9366655349731445,-3.060832977294922,-3.62166690826416,-1.0400009155273438,3,-0.013044726732297285,-4.897414830247366,33.83333206176758,2.178502094615396,33.973331451416016,-2.031549275414467,34.10666656494141,-0.013044726732297285
10208,2021-04-30,33.58333206176758,33.92333221435547,33.51666641235352,33.689998626708984,13802700.0,-0.004348279942461786,-2.3889118479195233,0.39506068184065896,59.55355829123518,67.09627065502558,0.09208141881636323,-0.5457874238577674,-1.9715546252991132,-2.853362064839736,23.329013377385717,0.406665802001946,0.7079781877681199,0.3809993743896456,-1.00479134089791,1.7667900896771975,-0.31189598325413215,1.0738947320334233,0.9710030364990274,22.933349609375,-38.46511617235101,0.6928953576437762,4,0.05166816711425781,-0.7899980545043945,-2.900832176208496,-3.47499942779541,-0.8666648864746094,4,-0.006253074712372797,4.209878636318682,33.72999954223633,-4.897414830247366,33.83333206176758,2.178502094615396,33.973331451416016,-0.006253074712372797
10209,2021-05-03,33.793331146240234,34.026668548583984,33.746665954589844,33.846668243408196,7163400.0,0.006253074712372797,-2.8181960049937578,0.5000357628209047,66.24317327193802,67.59683080442751,0.024144268308752714,-0.7188729721723419,-2.126702597909695,-3.044749980172753,23.88459850759145,0.44333648681640625,0.7178370537224765,0.5441652297973647,-0.8556770650439205,1.94400752463865,-0.15575591762328145,1.2440863772180109,0.7358505538940463,57.0878605316005,-4.322034732000802,0.6999211474206432,5,-0.04166412353515625,-0.6049966812133789,-3.0191650390625,-3.6849985122680664,-1.186664581298821,0,-0.010652894622800169,-2.3889118479195233,33.58333206176758,4.209878636318682,33.72999954223633,-4.897414830247366,33.83333206176758,-0.010652894622800169
10210,2021-05-04,33.883331298828125,34.01333236694336,33.62666702270508,33.69333267211914,12131400.0,0.0026632518764846402,-1.3917696055876072,-3.562222857960709,65.33081200765325,66.63103462532487,0.11327456605653197,-0.7269563988035941,-2.164940463044534,-3.1125525812165336,24.708232060565354,0.38666534423828125,0.7910049958942693,0.5584987640380845,-0.8043639384233927,1.9213614664995617,-0.12293258719265765,1.2399301152688267,0.621200071136478,67.43267299816719,8.366331796161212,0.6814313512307393,5,0.05500221252441406,-0.6499967575073242,-2.7924976348876953,-3.743330955505371,-1.6599998474121094,1,-0.020363954790149186,-2.8181960049937578,33.793331146240234,-2.3889118479195233,33.58333206176758,4.209878636318682,33.72999954223633,-0.020363954790149186
10211,2021-05-05,33.733333587646484,34.11999893188477,33.66666793823242,33.983333587646484,8781900.0,-0.004426887954397496,-1.3652177374413237,-1.3157989840785431,60.91844548982232,65.90739743320628,0.20720059402039936,-0.49053361155294795,-1.9542922941525447,-2.9422283598719616,25.972206970854618,0.45333099365235086,0.8441458638938855,0.33766765594482706,-0.9497410250409359,1.62507633693059,-0.30603668454805444,0.9813719964377086,0.7470404587518331,53.03662107565098,-2.935491730514393,0.6437043404928833,5,0.18833160400390625,-0.4999990463256836,-2.5825004577636648,-3.533333778381344,-1.323333740234375,2,-0.014822134275608745,-1.3917696055876072,33.883331298828125,-2.8181960049937578,33.793331146240234,-2.3889118479195233,33.58333206176758,-0.014822134275608745
10212,2021-05-06,34.18666839599609,34.20333480834961,33.85666656494141,33.94333267211914,8334600.0,0.013438778802330464,1.5060184483019603,-0.9733428955077841,66.61018971020218,65.82171918794565,-0.23184545832408787,-0.8266324218658028,-2.3585115922571482,-3.3631864392210318,27.429130761045457,0.470001220703125,0.9248563948621964,0.6896690368652258,-0.5038393021600385,1.8831773758904902,0.09291486735259014,1.2864232063778616,0.2700314733072702,97.57285868248731,40.141911148908534,0.5967541695126339,5,-0.265003204345696,-0.9533338546752859,-3.035835266113267,-3.9866685867309464,-1.7566680908203054,3,-0.028666131805668793,-1.3652177374413237,33.733333587646484,-1.3917696055876072,33.883331298828125,-2.8181960049937578,33.793331146240234,-0.028666131805668793
10213,2021-05-07,34.37666702270508,34.509998321533196,33.95333480834961,34.11333465576172,7383000.0,0.005557681857388808,1.100636988519841,1.0821771778833658,67.96750993217256,65.48199513156129,-0.4702506223700098,-0.9376401323910954,-2.4834940004099373,-3.521663435511144,28.50985185723659,0.5566635131835866,0.8210626963129357,0.7990009307861357,-0.4037678701256411,2.0017697316979124,0.19761653033024373,1.4003853312420276,-1.0800018310546875,84.90585593366798,26.57567246161628,0.6013844004558894,5,-0.47333526611328125,-1.029998779296875,-3.2258338928222585,-4.176667213439938,-1.573333740234382,4,-0.049064337589274865,1.5060184483019603,34.18666839599609,-1.3652177374413237,33.733333587646484,-1.3917696055876072,33.883331298828125,-0.049064337589274865
10214,2021-05-10,34.38666534423828,34.95666885375977,34.366668701171875,34.543331146240234,10260900.0,0.0002908461581396793,-5.000232770158938,-0.5949356086395967,69.51119378927686,65.46375530033798,-0.48763420434130467,-0.872944003118576,-2.420142011824261,-3.491725163495655,29.715448313099824,0.5900001525878977,0.771633034202651,0.733165931701663,-0.472982691039455,1.939314554442781,0.13009162033110044,1.3362402430722256,-1.0657334899902366,57.142652272179404,-5.564426420401141,0.603074311370559,5,-0.2599983215332031,-0.8516635894775391,-3.0583319664001394,-4.186665534973141,-1.9766654968261719,0,-0.048565284020049115,1.100636988519841,34.37666702270508,1.5060184483019603,34.18666839599609,-1.3652177374413237,33.733333587646484,-0.048565284020049115
10215,2021-05-11,33.846668243408196,34.293331146240234,33.77333450317383,34.276668548583984,13913100.0,-0.015703677440783492,1.2446277725633552,2.7446979473569324,43.91536441934133,62.57076502476388,0.03632633459478285,-0.24744751831766365,-1.8263865655477787,-2.921445195751801,30.503212310768895,0.6133308410644531,0.6734880871139097,0.13083534240721661,-0.9703615729116066,1.2320322577260399,-0.419763115252195,0.6814338000666282,-0.4603069091796854,13.953502126174092,-43.72460349511875,0.550598457659412,5,0.2799987792968821,-0.31166648864745383,-2.391667842864983,-3.5200014114379847,-1.763336181640618,1,-0.03663585643199252,-5.000232770158938,34.38666534423828,1.100636988519841,34.37666702270508,1.5060184483019603,34.18666839599609,-0.03663585643199252
10216,2021-05-12,33.213333129882805,33.83333206176758,33.163333892822266,33.64666748046875,11356500.0,-0.018711889423525085,-1.5124955296473785,1.0077535884742994,39.59923778739943,59.961053855449016,0.6397414661314471,0.4421611253249793,-1.1372696896405827,-2.255241527283669,30.87405792435476,0.6833343505859304,0.5586689034367538,-0.5238330841064496,-1.564082939935723,0.5164167717228239,-1.0439580120210863,-0.0037081561918128614,1.7433357238769673,2.7880590157235057,-51.52557975647102,0.5201249279146362,5,0.8466682434082102,0.3216686248779368,-1.7241663932800222,-2.886666297912594,-1.6300010681152308,2,-0.029807357021209735,1.2446277725633552,33.846668243408196,-5.000232770158938,34.38666534423828,1.100636988519841,34.37666702270508,-0.029807357021209735
10217,2021-05-13,33.57666778564453,33.75333404541016,33.08666610717773,33.17333221435547,15173100.0,0.010939421657587989,-1.3121386518489042,-0.9307722102890794,38.424142165184726,57.613340952554516,0.28202760212960953,0.13455554006711878,-1.4279523148951156,-2.590978595564394,30.85038898943443,0.6666679382324361,0.4610374421037875,-0.19149837493896626,-1.1688667593505713,0.7858700094726387,-0.6801825671447688,0.29718581726683624,1.3441343688964906,26.203259827421082,-22.73296209050776,0.488684192205802,5,0.44499969482421875,-0.04166603088378906,-2.087501049041748,-3.25000095367432,-1.6400012969970703,3,-0.03474638834563637,-1.5124955296473785,33.213333129882805,1.2446277725633552,33.846668243408196,-5.000232770158938,34.38666534423828,-0.03474638834563637
10218,2021-05-14,33.903331756591804,34.17333221435547,33.740001678466804,33.84999847412109,10779600.0,0.009728897847538498,-2.1707861718609385,0.1322305451519287,47.08688889593294,55.484864910776174,0.0061789384450747775,-0.11753844706969829,-1.6462593797133778,-2.888450733185163,30.855026485372562,0.5966644287109375,0.3764604978282762,0.08399906158447834,-0.8003091457601528,0.9683072689291095,-0.3581550420878372,0.5261531652567939,0.9441049560546872,43.671895718162034,-1.8915150751006493,0.4421541036723155,5,0.11833572387694602,-0.3166637420654368,-2.216664791107185,-3.5766649246215927,-2.1433315277099645,4,-0.04345683374111342,-1.3121386518489042,33.57666778564453,-1.5124955296473785,33.213333129882805,1.2446277725633552,33.846668243408196,-0.04345683374111342
10219,2021-05-17,33.46666717529297,34.10666656494141,33.28333282470703,33.93666839599609,16106400.0,-0.012879695259270019,1.0329289428076076,-8.812531292465868,43.32163109904801,53.03940036537559,0.4376576276329658,0.383137377595709,-1.14029180808717,-2.419674453077892,30.746185474784486,0.8233337402343821,0.33026852646109006,-0.3808322906494155,-1.1734233362461026,0.41175875494727165,-0.7771278134477555,0.015463232148924533,1.3103387131347688,31.49184370258007,-11.329688712334217,0.39629552279834185,5,0.5550003051757812,0.19500160217285156,-1.757500171661377,-3.1400003433227575,-1.9133338928222656,0,-0.019820733548035596,-2.1707861718609385,33.903331756591804,-1.3121386518489042,33.57666778564453,-1.5124955296473785,33.213333129882805,-0.019820733548035596
10220,2021-05-18,32.96666717529297,33.5,32.946666717529304,33.426666259765625,11467200.0,-0.014940238816762985,-1.213333129882847,0.9787189143562254,39.56661146671156,50.66697436280773,0.887259360446258,0.9433155904041968,-0.5850413356469346,-1.8893990850586526,29.55587103707523,0.553333282470696,0.2969358428676969,-0.8883323669433594,-1.6417211783498402,-0.13494355553687853,-1.2650267726465998,-0.511637961240119,1.7427251218847672,1.6304736552396164,-43.688396809220926,0.37669440570324125,5,0.9850006103515696,0.7100009918212891,-1.192500114440918,-2.6400003433227575,-1.25,1,-0.016885762971455498,1.0329289428076076,33.46666717529297,-2.1707861718609385,33.903331756591804,-1.3121386518489042,33.57666778564453,-0.016885762971455498
10221,2021-05-19,32.786666870117195,32.860000610351555,32.35666656494141,32.62333297729492,11724600.0,-0.00546006984020142,2.2473020365471563,-0.35507438674474534,38.84947428320994,47.58245042647526,1.0268359374389107,1.0642030699557665,-0.3529997383769299,-1.680501413453701,27.934486748842684,0.6100006103515554,0.2101886337550951,-0.9961660385131736,-1.8658452375250434,-0.1264868395013039,-1.4310056380191085,-0.5613264390072388,1.8169618922816326,23.669754823320016,-22.046574245006244,0.43483959950593465,5,0.8700008392333984,0.8700008392333984,-0.7999997138977122,-2.2399997711181747,-0.816667556762706,2,-0.021451854533912962,-1.213333129882847,32.96666717529297,1.0329289428076076,33.46666717529297,-2.1707861718609385,33.903331756591804,-0.021451854533912962
10222,2021-05-20,32.759998321533196,32.93666839599609,32.47999954223633,32.689998626708984,10016700.0,-0.0008133961494056763,1.1574574682814691,0.42856809211288366,39.98375734400089,44.473144583345075,0.9273721960066297,1.0518659913106987,-0.2826608711034382,-1.6268197141678868,26.069546853713042,0.4566688537597585,0.11569727633126092,-0.9638345718383832,-1.9419631353700524,0.014293991693286046,-1.4528988536042178,-0.47477029007254856,1.663873465069038,22.201760501271806,-25.30605161717922,0.48906428176583405,5,0.896669387817397,0.896669387817397,-0.7166643142700124,-2.0299978256225515,-0.9866657257080007,3,-0.03591777533737528,2.2473020365471563,32.786666870117195,-1.213333129882847,32.96666717529297,1.0329289428076076,33.46666717529297,-0.03591777533737528
10223,2021-05-21,32.76333236694336,33.189998626708984,32.60666656494141,32.85333251953125,12012600.0,0.00010177184313131526,-1.8925669860306538,-1.2857220708448172,36.80614600374904,40.839250384953104,0.7499892213646504,0.9718185451796586,-0.24385701709097418,-1.6059871854511591,23.957848347028644,0.583332061767571,0.04626300453099219,-0.8801671981811552,-1.897951727304097,0.13761733094178652,-1.3890594627426296,-0.3712749336196808,1.4951630019260094,23.23804582868263,-22.105454275610768,0.5088922645614715,5,0.5616664886474609,0.8933353424072337,-0.638331413269043,-1.8716650009155273,-1.203332901000973,4,-0.025231434612248527,1.1574574682814691,32.759998321533196,2.2473020365471563,32.786666870117195,-1.213333129882847,32.96666717529297,-0.025231434612248527
10224,2021-05-24,33.116668701171875,33.20333480834961,32.860000610351555,33.066665649414055,8430900.0,0.010784505381540965,2.0746080005466423,-0.555588522019322,40.800043212917096,40.49310358423929,0.22077571804899065,0.5697211193280651,-0.5504032472080809,-1.925884649406541,21.71799838007435,0.44000244140625,-0.08923057070980178,-0.4773309707641573,-1.4965647079835875,0.5419027664552729,-0.9869478393738689,0.032285897845554246,0.9896803633832576,66.47248413508677,22.93487660506222,0.5096168686097139,5,0.1483306884765625,0.539999008178718,-0.923335075378418,-2.1566686630249023,-1.0366668701171804,0,-0.040966332831720687,-1.8925669860306538,32.76333236694336,1.1574574682814691,32.759998321533196,2.2473020365471563,32.786666870117195,-0.040966332831720687
10225,2021-05-25,33.02000045776367,33.459999084472656,32.950000762939446,33.12333297729492,8172000.0,-0.0029190207590168438,-3.191791559540793,-2.0665242599936033,41.32901660598403,40.68530123074869,0.20992527232718317,0.6232611320942283,-0.4031274837449672,-1.801322571888445,19.86546698782166,0.5099983215332102,-0.26390112986612735,-0.5263326644897433,-1.5599383311714945,0.507273002192008,-1.0431354978306189,-0.009529831148867629,0.9463740068223601,60.120940974719,17.050219115954754,0.5168028333408757,5,0.24499893188476562,0.6366672515869212,-0.8266668319702148,-2.060000419616699,-0.7400016784667969,1,-0.04441753952029781,2.0746080005466423,33.116668701171875,-1.8925669860306538,32.76333236694336,1.1574574682814691,32.759998321533196,-0.04441753952029781
10226,2021-05-26,33.47999954223633,33.543331146240234,33.02333450317383,33.040000915527344,13305900.0,0.013930923019248587,-1.1971776500834133,-4.258084760779681,41.42391945431316,41.018609818429624,-0.23274481053370977,0.142753044510755,-0.7895816328343415,-2.2327051573781205,17.84698656924056,0.5233306884765625,-0.4483638391235445,-0.048666954040527344,-1.0736606907630275,0.9763267826819728,-0.561163822401781,0.4638299143207263,0.3575982903781352,94.04404009384888,55.47702641805234,0.5124968683612512,5,-0.21500015258789062,0.17666816711426492,-1.0199995040893555,-2.25333309173584,-0.8999977111816335,2,-0.052668231512931984,-3.191791559540793,33.02000045776367,2.0746080005466423,33.116668701171875,-1.8925669860306538,32.76333236694336,-0.052668231512931984
10227,2021-05-27,33.290000915527344,33.713333129882805,33.27000045776367,33.51666641235352,12264000.0,-0.005674988927920843,-2.3249982118588983,-0.5151504642674619,36.8123011056145,39.876988952838694,-0.09799101044416858,0.31420751404935743,-0.5288786960808665,-2.0002145660391193,16.938615073997514,0.4433326721191335,-0.48590724696445164,-0.21666564941406108,-1.2423519753221655,0.8090206764940433,-0.7295088123681097,0.29617751353998756,0.4291224156732767,61.74708554804121,27.841944249707176,0.5128431629540515,5,-0.058334350585930395,0.3666667938232493,-0.46916675567626953,-1.7283334732055664,-0.8899993896484375,3,-0.03965159404838503,-1.1971776500834133,33.47999954223633,-3.191791559540793,33.02000045776367,2.0746080005466423,33.116668701171875,-0.03965159404838503
10228,2021-05-28,33.37333297729492,33.46666717529297,33.25,33.36999893188477,6052500.0,0.002503215965028893,1.2806778027626085,-0.014709099782865918,37.91733871151163,39.27651202089021,-0.2954827837179437,0.22591918178707715,-0.5430563510480155,-2.0480690741026315,15.968572232301902,0.21666717529296875,-0.4545962485629076,-0.12283363342285014,-1.1495144737399627,0.9038472068942625,-0.6361740535814064,0.39050678673570616,0.3400001525878835,60.156194120593064,27.984614643704212,0.5133404201585571,5,-0.3383331298828125,0.28333473205567117,-0.45166492462158203,-1.748332023620602,-0.39333343505859375,4,-0.04794248097899789,-2.3249982118588983,33.290000915527344,-1.1971776500834133,33.47999954223633,-3.191791559540793,33.02000045776367,-0.04794248097899789
10229,2021-06-01,33.433334350585945,33.71666717529297,33.403331756591804,33.52000045776367,9130200.0,0.0017978837574252893,-3.2726208744053733,-25.99427917625464,44.43446825603125,39.81738499748128,-0.40309992094724834,0.1449990913483319,-0.5130822904997174,-2.0845510803518117,14.948171152494755,0.3433341979980469,-0.4448571353801185,-0.04483242034911683,-1.0621571472159417,0.972492306517708,-0.5534947837825328,0.46382994308429915,-1.0766677856445312,63.0435323444984,27.387395120239788,0.5086623634334131,6,-0.3966674804687571,0.22333335876464844,-0.504166603088386,-1.8083333969116246,-2.483333587646495,1,-0.05603194898240016,1.2806778027626085,33.37333297729492,-2.3249982118588983,33.290000915527344,-1.1971776500834133,33.47999954223633,-0.05603194898240016
10230,2021-06-02,33.19333267211914,33.58333206176758,33.15999984741211,33.48666763305664,7934400.0,-0.0071785145911598125,-1.3518416479464248,3.3846560147896607,49.69878860509778,41.022864366579924,-0.14255573646286734,0.34852647740188303,-0.21638432392336426,-1.8337364004960897,13.993969418007934,0.42333221435546875,-0.5064508898858406,-0.25033416748046733,-1.2565441344191584,0.7558757994582237,-0.7534391509498093,0.25277081598887463,-0.8094660949706949,24.51899005793577,-14.662928158437634,0.5031049834693444,6,-0.09499931335449219,0.4633350372314524,-0.22666549682617188,-1.3783321380615163,-1.3633327484130895,2,-0.03354079724569481,-3.2726208744053733,33.433334350585945,1.2806778027626085,33.37333297729492,-2.3249982118588983,33.290000915527344,-0.03354079724569481
10231,2021-06-03,33.233333587646484,33.509998321533196,32.85333251953125,32.933334350585945,9493500.0,0.001205088862949344,-1.8550507102755378,-1.0227189970869504,44.27140418479079,41.49926957111213,-0.125758738941542,0.2836911836990197,-0.18881363862598022,-1.8722154660597212,12.819949222477081,0.656665802001946,-0.5208320181041017,-0.185333251953125,-1.186070991969828,0.815404488063578,-0.6857021219614765,0.3150356180552265,-0.8228109985351466,44.015500313717865,3.0600162778622746,0.50036887000835,6,-0.07166671752929688,0.42333412170410867,-0.061666011810302734,-1.41833305358886,-1.4933338165283203,3,-0.028686102338646657,-1.3518416479464248,33.19333267211914,-3.2726208744053733,33.433334350585945,1.2806778027626085,33.37333297729492,-0.028686102338646657
10232,2021-06-04,33.20666885375977,33.5,32.97666549682617,33.5,7880400.0,-0.0008023490576528625,2.56821639898563,-0.9777729740727078,37.082906597106444,41.53002074815185,-0.0324869711645519,0.2457733085143161,-0.10692641704960693,-1.8449668619237016,11.458246602477118,0.5233345031738281,-0.4761538612648053,-0.1629980087280174,-1.0992961973555069,0.7733001798994721,-0.6311471030417621,0.30515108558572734,-0.770023372924804,40.9269258300276,0.3020352289078687,0.46814909431374446,6,0.07833099365233664,0.4499988555908203,-0.03500127792359109,-1.3916683197021484,-1.5066680908203232,4,-0.018871721986474577,-1.8550507102755378,33.233333587646484,-1.3518416479464248,33.19333267211914,-3.2726208744053733,33.433334350585945,-0.018871721986474577
10233,2021-06-07,32.689998626708984,33.366668701171875,32.68000030517578,33.26333236694336,9384900.0,-0.015559230867937202,-1.3146240790032018,1.9545614149164918,36.01441978103818,40.99828481127641,0.5282366408197561,0.6636282123879553,0.44537911959388055,-1.3301789885981492,9.76187019629442,0.6866683959960938,-0.42261730325490277,-0.5953348159790011,-1.4500141944319367,0.25934456247393456,-1.0226745052054653,-0.1679951267525368,-0.2277527119848557,0.9644681258187491,-39.12963737160472,0.4273396892264662,6,0.5083351135253906,0.9666690826416087,0.5158352851867676,-0.8749980926513601,-1.0499992370605433,0,-0.00887112612458596,2.56821639898563,33.20666885375977,-1.8550507102755378,33.233333587646484,-1.3518416479464248,33.19333267211914,-0.00887112612458596
10234,2021-06-08,32.71666717529297,32.889999389648445,32.35666656494141,32.68666839599609,14946000.0,0.0008158014592938301,1.8318817095400997,-0.05232341512749416,44.5731093327681,41.35873955869687,0.4904354084986906,0.532746914600466,0.4326090210935334,-1.3519409561424602,7.588706688233272,0.5333328247070312,-0.3703808399843638,-0.48516635894775106,-1.2019970534652913,0.23166433556978916,-0.8435817062065212,-0.12675101168898095,1.0,29.347903832219092,-14.966693631167619,0.35841534725877117,6,0.31999969482421875,0.9400005340576243,0.497499942779541,-0.9016666412353445,-0.9066677093505824,1,0.008048875074360362,-1.3146240790032018,32.689998626708984,2.56821639898563,33.20666885375977,-1.8550507102755378,33.233333587646484,0.008048875074360362
10235,2021-06-09,32.60666656494141,32.82333374023437,32.51333236694336,32.709999084472656,8712600.0,-0.003362219316600412,-1.1379337560179459,-3.444557477109832,45.970163530091035,41.86387778933886,0.5985864966955106,0.5745437029171896,0.5667996439522156,-1.2315028620410864,6.681940493170822,0.3100013732910085,-0.30441616543384953,-0.5331668853759695,-1.22936730614569,0.1630335353937511,-0.8812670957608333,-0.18506667499110563,1.082800598144523,21.67633021211316,-24.206661897696872,0.3481002103848617,6,0.43000030517577414,1.0500011444091797,0.8633341789245534,-0.7916660308837891,-1.0966663360595739,2,-0.05080757944705716,1.8318817095400997,32.71666717529297,-1.3146240790032018,32.689998626708984,2.56821639898563,33.20666885375977,-0.05080757944705716
10236,2021-06-10,32.223331451416016,32.790000915527344,32.20666885375977,32.68000030517578,11526600.0,-0.011756341690492111,-1.3809761072488314,4.419410809214716,39.63968210016578,42.17803123317789,0.8771597132172388,0.9274588224347298,0.972948220847023,-0.8394807908713098,7.052803203998778,0.583332061767571,-0.28911133687127943,-0.8670019149780259,-1.673275985901327,-0.060727844054724756,-1.27013895043968,-0.4638648795163718,1.4394796997070287,1.2883473582679754,-45.624260811884064,0.4031370354616509,6,0.7383365631103516,1.358337402343757,1.3625025749206543,-0.40833091735839133,-1.4033317565917969,3,-0.012206420316999256,-1.1379337560179459,32.60666656494141,1.8318817095400997,32.71666717529297,-1.3146240790032018,32.689998626708984,-0.012206420316999256
10237,2021-06-11,32.40999984741211,32.493331909179695,32.27000045776367,32.419998168945305,8883000.0,0.005792957698292023,1.8510555406752807,0.021894029888133597,43.62985133752218,42.81275485829017,0.6174693173107499,0.6839727625665404,0.8111954649989812,-1.0122435779724341,7.577856141267421,0.270000457763679,-0.2660836635159285,-0.6220001220703111,-1.4486798148493634,0.2046795707087412,-1.0353399684598372,-0.20866027568078493,1.194565611816401,17.52853624127255,-31.041212294029133,0.4133398463895273,6,0.5516681671142578,1.1716690063476634,1.1675000190734863,-0.5949993133544851,-1.2299995422363281,4,-0.02067263435508604,-1.3809761072488314,32.223331451416016,-1.1379337560179459,32.60666656494141,1.8318817095400997,32.71666717529297,-0.02067263435508604
10238,2021-06-14,32.43000030517578,32.56999969482422,32.196666717529304,32.463333129882805,8616600.0,0.0006171076167180711,2.0270328786612892,3.333842045022643,35.928984387946954,41.867701095169686,0.502419846675771,0.5775456331184756,0.8078301824210357,-1.021008249053807,7.441150558873845,0.37333297729491477,-0.279973755721322,-0.5283330917358384,-1.2879446237517058,0.23127844028002897,-0.9081388577437721,-0.14852732572790472,1.1186492898339822,33.653914928500846,-12.128647540347693,0.3798057660079331,6,0.45999908447265625,1.146667480468757,1.1474995613098145,-0.614999771118157,-0.8600006103515625,0,-0.022510007257688036,1.8510555406752807,32.40999984741211,-1.3809761072488314,32.223331451416016,-1.1379337560179459,32.60666656494141,-0.022510007257688036
10239,2021-06-15,32.803333282470696,32.87333297729492,32.46666717529297,32.68000030517578,12713400.0,0.011511963422193627,2.0886123625617476,-3.700045777066266,46.012272523028415,41.458088197161985,0.03388678627751318,0.160181921056612,0.4417362421052715,-1.3723046541600041,7.8446405069754865,0.4433326721191406,-0.2502670310527577,-0.12183341979981321,-0.845045143990049,0.6013783043904226,-0.4834392818949311,0.2397724422953047,0.6641973398902365,89.65521129301287,43.799100981300086,0.36160586209511675,6,0.04999923706055398,0.7733345031738423,0.821666717529304,-0.9883327484130717,-0.13333511352539062,1,-0.0354638927332398,2.0270328786612892,32.43000030517578,1.8510555406752807,32.40999984741211,-1.3809761072488314,32.223331451416016,-0.0354638927332398
10240,2021-06-16,32.40999984741211,32.846668243408196,32.299999237060554,32.83333206176758,11285100.0,-0.011990654476225826,1.4296153128867775,-3.43243326838039,29.811396260745894,39.85142065004588,0.340194212926761,0.5372162945555417,0.8535765512791755,-0.9378682753762178,8.447834245383067,0.546669006347642,-0.24350865163847146,-0.4873334884643583,-1.2458081161379226,0.271141139209206,-0.8665708023011405,-0.10809617462757615,0.9812789406589246,31.527082487709556,-7.893458142979178,0.3792373138367823,6,0.43833351135253906,0.8349990844726562,1.4208345413208008,-0.406665802001946,0.40000152587890625,2,-0.018512816547193944,2.0886123625617476,32.803333282470696,2.0270328786612892,32.43000030517578,1.8510555406752807,32.40999984741211,-0.018512816547193944
10241,2021-06-17,32.08333206176758,32.490001678466804,31.88333320617676,32.406665802001946,10155000.0,-0.010079228237658167,1.476170086880645,0.7637825076143794,28.34933354870769,38.88102364466825,0.5437615666611251,0.8521821342734199,1.1970562286347501,-0.5728571887205973,8.496308400272403,0.6066684722900426,-0.2922207104812742,-0.7788345336914091,-1.6196630572814144,0.06199398989859617,-1.1992487954864117,-0.35842027189640646,1.2362700020709525,20.20190927568872,-15.717234785648394,0.4204142617950016,6,0.5416688919067383,0.9450006484985352,1.747502326965332,-0.07999801635741477,0.8066673278808665,3,-0.017870083811181048,1.4296153128867775,32.40999984741211,2.0886123625617476,32.803333282470696,2.0270328786612892,32.43000030517578,-0.017870083811181048
10242,2021-06-18,31.583332061767575,31.893333435058594,31.51333236694336,31.80666732788086,19734600.0,-0.01558441620207629,-1.0917413854650064,0.6907267579046982,22.060452188658815,37.330582801070534,0.8820301417561858,1.3275748276826853,1.7134552812130686,-0.03144358640870237,8.85539868058405,0.5699996948242188,-0.36780495846797123,-1.2200012207031286,-2.2371144848936417,-0.20288795651261538,-1.7285578527983851,-0.711444588607872,1.621368493458018,5.147034074206787,-26.56176805691202,0.5085566320952568,6,0.6183338165283239,1.2600002288818395,2.2141695022583043,0.4200019836425888,0.7966690063476598,4,-0.02416883581030982,1.476170086880645,32.08333206176758,1.4296153128867775,32.40999984741211,2.0886123625617476,32.803333282470696,-0.02416883581030982
10243,2021-06-21,31.93666648864746,32.12666702270508,31.729999542236328,31.76666641235352,10646400.0,0.011187370166924504,-2.2602741873535197,-0.7611877839647176,28.59872566298297,35.555651282205524,0.45885084962633016,0.9582639230130923,1.3615136106006247,-0.32524155101260277,9.465682860210958,0.5433349609375036,-0.42658013174322207,-0.8253334999084458,-1.9139646585049732,0.263297658688078,-1.3696490792067095,-0.28101792061018216,1.0988972477499104,31.12749497918747,3.2426051047674775,0.5443155792982621,6,0.2566661834716797,0.9066658020019531,1.8416681289672852,0.06666755676270242,-0.026666641235351562,0,-0.023692710187541044,-1.0917413854650064,31.583332061767575,1.476170086880645,32.08333206176758,1.4296153128867775,32.40999984741211,-0.023692710187541044
10244,2021-06-22,31.76000022888184,31.99666786193848,31.71999931335449,31.913333892822266,8943600.0,-0.005531768941145487,-1.3714227326603066,-0.9019623242715594,29.126290720147807,33.6841098588785,0.542603452178323,1.0836394332532784,1.5341097565726862,-0.10441760185668159,10.136147227092325,0.2766685485839915,-0.47430955597197055,-0.9341663360595653,-2.096332707242208,0.22800003512307754,-1.5152495216508903,-0.35308315046824035,1.12334037057013,18.50005435933272,-9.40533347154068,0.5810831855913222,6,0.43333244323730113,1.0499992370605433,2.044167518615719,0.24333381652832387,0.32999992370605113,1,-0.005982384530489937,-2.2602741873535197,31.93666648864746,-1.0917413854650064,31.583332061767575,1.476170086880645,32.08333206176758,-0.005982384530489937
10245,2021-06-23,31.553333282470703,31.76666641235352,31.503332138061523,31.683332443237305,10493400.0,-0.006507145620962551,-1.2898488228416307,0.8478187856849844,26.66672671266184,32.24267037137806,0.6527898906220386,1.2382808143177044,1.7429254377412917,0.1506566160930447,11.378266370913593,0.26333427429199574,-0.49014459201530514,-1.0674999237060518,-2.324335794202348,0.18933594679024068,-1.6959178589541963,-0.4390819884579038,1.1930064937304081,5.0676687950295305,-19.940675816525545,0.6284179352481465,6,0.6349992752075195,1.056666374206543,2.288334846496582,0.45000076293946023,0.7666664123535156,2,0.03538975982277481,-1.3714227326603066,31.76000022888184,-2.2602741873535197,31.93666648864746,-1.0917413854650064,31.583332061767575,0.03538975982277481
10246,2021-06-24,31.71666717529297,31.770000457763672,31.43666648864746,31.63333320617676,12420900.0,0.005176438614585388,2.508768759724941,-0.6410346699531689,30.06248800467145,30.73518555661687,0.4582136030503463,0.9866554126802072,1.5776647350155883,0.03030533478602493,12.685498776653642,0.33333396911621094,-0.5423005236583833,-0.8159994125366197,-2.0664439896505655,0.43444516457732973,-1.4412217010935962,-0.19077712397964675,0.8805116843313954,40.57977825016102,16.858607773585458,0.6252222885569741,6,0.43833255767822266,0.8599996566772461,2.097500801086426,0.4166669845581126,0.3733329772949219,3,0.034471913204352944,-1.2898488228416307,31.553333282470703,-1.3714227326603066,31.76000022888184,-2.2602741873535197,31.93666648864746,0.034471913204352944
10247,2021-06-25,31.96999931335449,32.139999389648445,31.753332138061523,31.753332138061523,10498500.0,0.007987350520197944,-2.569227789710971,2.599986267194685,39.635349425682406,31.147003894143033,0.15187499571449692,0.663373087712376,1.3198292914467409,-0.19191967216539396,13.478606962040015,0.42333221435547586,-0.590360156528206,-0.4966671943664558,-1.717803357163337,0.7244689684304255,-1.1072352757648964,0.11390088703198487,0.4647078143331065,75.82935818130905,47.19599317102731,0.6105680813984411,6,0.18500041961670277,0.6066675186157262,1.6866683959961044,0.5883350372314489,0.4600009918212926,4,0.028776981421756,2.508768759724941,31.71666717529297,-1.2898488228416307,31.553333282470703,-1.3714227326603066,31.76000022888184,0.028776981421756
10248,2021-06-28,31.773332595825195,32.080001831054695,31.63999938964844,31.95000076293945,13197600.0,-0.00615160218183497,1.015261573942582,-0.8153896263952926,37.05398346420371,30.151638443162508,0.2744600147089429,0.7736934480138515,1.51208618064868,0.03672953575080129,14.414390805068484,0.44000244140625355,-0.5958588583027975,-0.6133338928222685,-1.7933198002964303,0.5666520146518934,-1.2033268465593494,-0.02334093908518753,0.5216488423967789,47.867248453554645,18.5260022293209,0.5899929537370808,6,0.3683347702026367,0.8033342361450195,1.8833351135253977,0.7850017547607422,0.14666748046875,0,0.01909363679306808,-2.569227789710971,31.96999931335449,2.508768759724941,31.71666717529297,-1.2898488228416307,31.553333282470703,0.01909363679306808
10249,2021-06-29,31.559999465942386,32.43000030517578,31.36000061035156,32.31999969482422,18270800.0,-0.006714219518504039,1.183669616565111,4.301851551956881,36.03204137787079,30.84282123395416,0.32729776969984314,0.884851889217142,1.7176874785946303,0.2859194592714296,14.716804172609645,1.0699996948242223,-0.6351583460737231,-0.7330002784728968,-1.8593486024072128,0.3933480454614191,-1.2961744404400584,-0.16982611650573887,-0.12333297729492543,18.69148716193633,-11.139337289854403,0.5631741619671584,6,0.3650016784667933,0.9783344268798793,1.9308338165283168,0.9983348846435511,0.5900020599365199,1,0.011089999600520262,1.015261573942582,31.773332595825195,-2.569227789710971,31.96999931335449,2.508768759724941,31.71666717529297,0.011089999600520262
10250,2021-06-30,32.080001831054695,32.130001068115234,31.56999969482422,31.95000076293945,15063400.0,0.016476627817229916,3.8695868508782114,-0.17105398547907288,48.154556903085954,33.043401606662854,-0.2731636035024323,0.29214332402791854,1.1986302759600918,-0.19553020387808573,15.492119977457431,0.570001602172848,-0.6468773527843865,-0.15733137130736452,-1.2035205511149485,0.888857808500223,-0.6804259612111565,0.36576321859642746,-0.7200012207031357,67.28985290238015,32.45034642892885,0.5230945899037932,6,-0.18500137329102273,0.458332061767571,1.3808317184448171,0.4783325195312429,0.21999740600585938,2,0.00031166835918061686,1.183669616565111,31.559999465942386,1.015261573942582,31.773332595825195,-2.569227789710971,31.96999931335449,0.00031166835918061686
10251,2021-07-01,32.279998779296875,32.450000762939446,32.06999969482422,32.209999084472656,10988100.0,0.006234318479638512,-1.1714441416893326,0.5384547668651808,48.331894256222284,35.96245072528102,-0.4943117830726109,0.017985023902305386,0.9563590128872193,-0.34855420419197003,16.105305414528406,0.38000106811522727,-0.7163414477277144,0.09033231735229208,-0.8458741680673612,1.0265388027719453,-0.3777709253575381,0.5584355600621187,-0.919998168945316,84.40348992255176,45.41728023657787,0.46810324270982734,7,-0.3749980926513743,0.2583351135253906,1.1808347702026367,0.2783355712890625,0.1100006103515696,3,0.001239185781908958,3.8695868508782114,32.080001831054695,1.183669616565111,31.559999465942386,1.015261573942582,31.773332595825195,0.001239185781908958
10252,2021-07-02,32.580001831054695,32.799999237060554,32.22999954223633,32.380001068115234,11422000.0,0.009293775189056941,-1.2799813844193977,2.8571662125341613,51.79570714474262,38.539893112143204,-0.7130548207346159,-0.34928137398519965,0.6260451298103362,-0.6058030148629605,16.919498433240125,0.5699996948242259,-0.7009712378877992,0.4216687202453713,-0.40699215616298545,1.250329596653728,0.007338282041196464,0.8359991584495496,-1.1764012145996219,84.72238779083794,43.200227215680854,0.41433043820417825,7,-0.5000019073486399,-0.04166793823242898,0.8808317184448171,-0.021667480468757105,0.3699989318847514,4,-0.015039952453278937,-1.1714441416893326,32.279998779296875,3.8695868508782114,32.080001831054695,1.183669616565111,31.559999465942386,-0.015039952453278937
10253,2021-07-06,32.400001525878906,32.560001373291016,31.96999931335449,32.470001220703125,10507300.0,-0.005524870934912496,3.720016479492216,-0.34999713898795226,44.9372634570891,40.29666786069224,-0.5145266524561833,-0.20250332752877398,0.7591557248032785,-0.38211762632971613,17.09163436538207,0.610002517700206,-0.6569573694073796,0.25616827011108256,-0.5429437389731788,1.055280279195344,-0.14338773443105168,0.6557242746532133,-0.9126169921875054,72.22235467711442,35.268998001220986,0.3995560045421316,7,-0.32000160217285156,0.13833236694335938,1.044165611267097,0.15833282470703125,1.5799980163574219,1,0.0009258882062987972,-1.2799813844193977,32.580001831054695,-1.1714441416893326,32.279998779296875,3.8695868508782114,32.080001831054695,0.0009258882062987972
10254,2021-07-07,32.97999954223633,33.040000915527344,32.290000915527344,32.299999237060554,12646700.0,0.017901172501308737,-1.1428664850136239,-9.714332425068019,56.83452546377822,43.64864549970517,-1.0094198027420624,-0.8029281613981567,0.14653014970716072,-0.9176481358946518,17.05474885820564,0.75,-0.5195399049220839,0.8229996681213407,-0.023146166894143505,1.669145503136825,0.39992675061359506,1.2460725856290829,-1.4138581263427774,95.91827731528576,55.87110734725171,0.4230729175077429,7,-0.779998779296875,-0.4416656494140625,0.36583423614501953,-0.4216651916503906,1.1500015258789062,2,-0.03214067558081313,3.720016479492216,32.400001525878906,-1.2799813844193977,32.580001831054695,-1.1714441416893326,32.279998779296875,-0.03214067558081313
10255,2021-07-08,30.95000076293945,32.200000762939446,30.84000015258789,32.09999847412109,24349200.0,-0.06155241987487392,1.0148123030842375,-1.6911723457011871,40.35188960672458,44.79191234437774,1.0348182941399777,1.1558549839076484,2.1239383443791375,1.138067109788654,17.174499296091657,2.1399993896484375,-0.4706958790867155,-1.1241658210754402,-2.099465269785309,-0.14886637236557476,-1.611815545430371,-0.6365160967205057,2.090000152587894,5.000026009290357,-36.005977030428454,0.4876497243549329,7,0.9899997711181676,1.2616653442382848,2.396666526794437,1.608333587646488,2.919998168945323,3,0.038772236942119065,-1.1428664850136239,32.97999954223633,3.720016479492216,32.400001525878906,-1.2799813844193977,32.580001831054695,0.038772236942119065
10256,2021-07-09,31.82999992370605,31.95000076293945,31.59000015258789,31.6200008392334,15171200.0,0.0284329285645879,-1.6666666666666403,-0.18260826298243324,51.97229138395759,46.16268367307498,0.19286816354449243,0.2581110112705609,1.2050032514683586,0.2859159995738203,16.835314183637234,1.0,-0.389442159194445,-0.22450008392334198,-1.2029924296331735,0.7539922617864896,-0.7137462567782542,0.2647460889315738,1.2100009918212926,44.99997399070932,-0.5195601668077714,0.4892461728549152,7,0.11000061035156605,0.34499931335449574,1.547500610351566,0.7283344268798864,2.0399990081787216,4,0.01476592254103215,1.0148123030842375,30.95000076293945,-1.1428664850136239,32.97999954223633,3.720016479492216,32.400001525878906,0.01476592254103215
10257,2021-07-12,31.739999771118164,32.0,31.520000457763672,31.86000061035156,8437800.0,-0.002827526007025183,1.4,-0.5714350590372316,48.35837405953987,47.41872707255678,0.27581698428831913,0.311303490279748,1.2575501133123126,0.4075685670507241,16.508942148550283,0.4799995422363281,-0.27409318045557285,-0.2810002326965346,-1.2541080909450528,0.6921076255519836,-0.7675541618207973,0.20555369642772447,1.2560011291503912,40.90905938267816,-6.165314162884435,0.4865539291242596,7,0.20000076293945312,0.43000030517578125,1.6691675186157227,1.173335075378418,2.00000190734864,0,0.02047887911838453,-1.6666666666666403,31.82999992370605,1.0148123030842375,30.95000076293945,-1.1428664850136239,32.97999954223633,0.02047887911838453
10258,2021-07-13,31.70000076293945,31.920000076293945,31.57999992370605,31.57999992370605,8716600.0,-0.0012602082062744824,-4.6666295795915715,-1.0000000000000295,49.48747584992455,48.91377534722942,0.3400833475464218,0.3096864349525781,1.2635870877193263,0.4791490947178296,16.345678947254314,0.3400001525878942,-0.17773227215236886,-0.2844992637634327,-1.2477256505025274,0.6787271229756584,-0.76611245713298,0.19711392960611462,1.2528801223754904,39.090923277794666,-11.118811794339813,0.48161319336954617,7,0.23999977111816762,0.40333366394043324,1.770833015441898,1.2133340835571325,2.0599975585937464,1,0.03943217570711788,1.4,31.739999771118164,-1.6666666666666403,31.82999992370605,1.0148123030842375,30.95000076293945,0.03943217570711788
10259,2021-07-14,31.63999938964844,31.959999084472656,31.56999969482422,31.81999969482422,11147200.0,-0.001892787755423564,-1.4374985098824595,-1.4999920527695803,50.759341108900756,49.20319581454217,0.4611175375876435,0.2930920734209259,1.281459048557192,0.5596863631162314,16.83386309796217,0.3899993896484375,-0.1466242470601884,-0.2863339424133251,-1.179300564456451,0.6066326796298043,-0.7328172534348916,0.1601493686082378,1.2706238810119608,58.82344691402406,2.783601646392299,0.44648331102156386,7,0.30000114440917613,0.30000114440917613,1.7875013351440394,1.3416681289672816,1.9500007629394496,2,0.0739570226841868,-4.6666295795915715,31.70000076293945,1.4,31.739999771118164,-1.6666666666666403,31.82999992370605,0.0739570226841868
10260,2021-07-15,31.809999465942386,31.959999084472656,31.45000076293945,31.45000076293945,12351000.0,0.005372948153392398,-1.833334216368253,-1.999989403636751,50.81679397722734,49.47929578354273,0.27802744361286713,0.07993503044446015,1.0675349405102672,0.4088112319850232,17.12026302055099,0.5099983215332067,-0.08071527643908638,-0.0863338470458963,-0.9507411390633784,0.7780734449715894,-0.5185374930546409,0.34586979896284475,1.0592113423565657,65.4544004327962,7.150838691695711,0.43220364600874245,7,0.13000106811523082,0.13000106811523082,1.5366678237915004,1.1716680526733363,1.9200000762939418,3,0.07293309151597982,-1.4374985098824595,31.63999938964844,-4.6666295795915715,31.70000076293945,1.4,31.739999771118164,0.07293309151597982
10261,2021-07-16,31.51000022888184,31.96999931335449,31.40999984741211,31.76000022888184,13642100.0,-0.009430972716039876,-1.4888822955960963,-0.6944469463768056,46.00695122815412,48.83610068169957,0.5110593461570012,0.3528712649130128,1.3240541244671995,0.7311220211913572,16.78080651464658,0.5599994659423793,0.004945040127736888,-0.35766649246215465,-1.233908358993002,0.5185753740686927,-0.7957874257275783,0.08045444080326902,1.3186263663028903,16.949212814793864,-37.5207257098059,0.43812093326542295,7,0.4300003051757777,0.4300003051757777,1.8366670608520472,1.866667747497555,2.3599987030029332,4,0.07489681643479562,-1.833334216368253,31.809999465942386,-1.4374985098824595,31.63999938964844,-4.6666295795915715,31.70000076293945,0.07489681643479562
10262,2021-07-19,30.81999969482422,31.170000076293945,30.63999938964844,31.1299991607666,13505300.0,-0.02189782700874665,1.717943200324719,1.2399978637695312,42.37740072050211,48.55167148874545,1.0338715258715467,1.035861876499002,1.9470457026422139,1.4307067044771884,16.25530024032426,0.8700008392333984,-0.020267315356754523,-1.009500408172606,-1.997286372186771,-0.021714444158440926,-1.5033933901796885,-0.5156074261655235,1.9688543715085771,13.533858308367902,-40.04574777657674,0.493892982007083,7,1.0200004577636719,1.0200004577636719,2.4516687393188477,2.601668357849121,2.549999237060554,0,0.09896168939848371,-1.4888822955960963,31.51000022888184,-1.833334216368253,31.809999465942386,-1.4374985098824595,31.63999938964844,0.09896168939848371
10263,2021-07-20,31.18000030517578,31.43000030517578,30.86000061035156,30.8799991607666,11295900.0,0.011680746720189594,-2.352956686132894,-0.9677472943290121,47.031256379559984,47.46241936827676,0.5393308779490944,0.649571031430817,1.516712634705705,1.0887613429716865,16.04476830987189,0.6100006103515625,-0.05756848892119848,-0.6116664886474616,-1.6393274447523822,0.4159944674574625,-1.1254969666999273,-0.09783601059499958,1.5228995740896423,40.601574925104245,-16.67273336562735,0.5138304780524621,7,0.23999977111816406,0.6599998474121094,2.091668128967285,2.2416677474975586,2.279998779296875,1,0.08210395600496745,1.717943200324719,30.81999969482422,-1.4888822955960963,31.51000022888184,-1.833334216368253,31.809999465942386,0.08210395600496745
10264,2021-07-21,31.56999969482422,31.71999931335449,31.239999771118164,31.239999771118164,11236600.0,0.012507998262710096,-1.9090888073288228,1.0999955495368339,45.93299514127767,48.08254220544933,-0.08013790366342732,0.25782632800510896,1.0591401864369345,0.7226746518589096,15.60718647531357,0.5399990081787074,-0.13247611585338603,-0.2121670722961433,-1.2445625457495026,0.8202284011572125,-0.7283648090228212,0.3040306644305346,1.0503841648565242,69.92483898678204,13.34251506482417,0.5161977367266786,7,-0.25,0.2700004577636719,1.6633338928222656,1.851668357849121,1.7099990844726562,2,0.06936961190620528,-2.352956686132894,31.18000030517578,1.717943200324719,30.81999969482422,-1.4888822955960963,31.51000022888184,0.06936961190620528
10265,2021-07-22,32.669998168945305,33.27000045776367,32.59000015258789,32.779998779296875,14926800.0,0.03484315757853573,-4.037101924326768,-0.33333525994858093,52.71966171021908,48.16558335281172,-1.0174975647645823,-0.7949842779839571,-0.0796340940862521,-0.3541168240724062,14.620617176555967,1.7000007629394531,-0.1388334160541369,0.8319981575012143,-0.26692713334276164,1.9309234483451867,0.2825355120792281,1.3814608029232005,-2.0299987792968643,77.18623402505486,23.126600095801507,0.5494626454219866,7,-0.7149982452392507,-0.7149982452392507,0.5450019836425852,0.8650035858154368,0.7800025939941406,3,0.02816045409262058,-1.9090888073288228,31.56999969482422,-2.352956686132894,31.18000030517578,1.717943200324719,30.81999969482422,0.02816045409262058
10266,2021-07-23,32.810001373291016,32.860000610351555,32.380001068115234,32.389999389648445,10395000.0,0.004285375334939223,-1.1818229107964617,-3.8181786655566317,51.640510679794396,48.53026519950667,-1.1218421603677484,-0.894752266604673,-0.23716832107766095,-0.4657650588174249,13.37898870019782,0.479999542236321,-0.2522508817473792,0.9173346519470229,-0.26201135615698945,2.0966806600510353,0.3276616478950203,1.507007655999029,-2.117401962280269,82.50954761770075,30.99308695189272,0.5896730040520061,7,-0.8550014495849609,-0.8550014495849609,0.2366647720336914,0.7250003814697266,0.289997100830071,4,0.02804017465522679,-4.037101924326768,32.669998168945305,-1.9090888073288228,31.56999969482422,-2.352956686132894,31.18000030517578,0.02804017465522679
10267,2021-07-26,32.889999389648445,32.990001678466804,32.509998321533196,32.799999237060554,10950000.0,0.0024382204513575534,2.310313983926015,0.21428506553074358,53.54557268520619,48.98116484787129,-1.1416102162583748,-0.9510532245811198,-0.34584238181637517,-0.5109601076732773,13.00825011546099,0.48000335693360796,-0.10479241598556399,0.9513326644897546,-0.30965632890165296,2.212321657881162,0.32083816779405083,1.5818271611854584,-2.1458519577026394,84.2323198267719,33.875362456577975,0.6304944966957031,7,-0.9349994659423899,-0.9349994659423899,-0.06333255767822976,0.5300016403198242,-0.3600006103515696,0,0.029796277300776275,-1.1818229107964617,32.810001373291016,-4.037101924326768,32.669998168945305,-1.9090888073288228,31.56999969482422,0.029796277300776275
10268,2021-07-27,32.380001068115234,33.009998321533196,32.31999969482422,32.72999954223633,9081300.0,-0.01550618215255195,-1.9361567430686017,-3.8888653414148266,45.61404389358105,48.40946515728021,-0.5867086893386251,-0.414527495567917,0.1184314650448286,0.04629122567193633,12.336175515841582,0.6899986267089773,-0.11364726725439667,0.4110009193420403,-0.8623685183554528,1.684370357039537,-0.22568379950670447,1.0476856381907886,-1.5853365756530735,56.15768036418132,11.086229795567121,0.6366847188487479,7,-0.4250011444091797,-0.4250011444091797,0.14249801635742188,0.8549995422363281,0.15999984741210938,1,0.03057436167735017,2.310313983926015,32.889999389648445,-1.1818229107964617,32.810001373291016,-4.037101924326768,32.669998168945305,0.03057436167735017
10269,2021-07-28,31.90999984741211,32.459999084472656,31.85000038146973,32.25,10612200.0,-0.014515170018506773,-1.6521735524853887,0.971433242506812,59.09090252290265,49.32881055124413,-0.083121285187719,0.08752686387779818,0.5503811745302585,0.543355721212734,12.320206906058553,0.6099987030029261,-0.09866876858441742,-0.07650032043456889,-1.3357445095164096,1.1827438686472753,-0.7061224149754892,0.5531217741063514,-1.0658286356439177,4.2253142759662285,-44.0182047635017,0.629622094540922,7,0.04500007629394531,0.04500007629394531,0.608332633972168,1.3250007629394531,0.6700019836425852,2,0.04857409102075727,-1.9361567430686017,32.380001068115234,2.310313983926015,32.889999389648445,-1.1818229107964617,32.810001373291016,0.04857409102075727
10270,2021-07-29,32.09000015258789,32.290000915527344,32.029998779296875,32.080001831054695,6283000.0,0.005640874523237471,-3.727121406526338,-0.029406814841388743,52.83843049359105,50.08786380295935,-0.2449899122657122,-0.0966408106521186,0.34975539822745816,0.38695000314463357,12.303375332760385,0.3800010681152344,-0.08313664452262515,0.10300006866454936,-1.1564083425177927,1.3624084798468914,-0.5267041369266252,0.7327042742557204,-1.1973123558997898,20.689672182092806,-26.80896398295721,0.629704205591171,7,-0.13500022888183594,-0.13500022888183594,0.4116659164428711,1.1450004577636719,-0.09000015258789062,3,0.03708316051887017,-1.6521735524853887,31.90999984741211,-1.9361567430686017,32.380001068115234,2.310313983926015,32.889999389648445,0.03708316051887017
10271,2021-07-30,32.31999969482422,32.34999847412109,32.029998779296875,32.029998779296875,7802700.0,0.007167327551968805,-1.2068874799399683,29.00495993897521,56.14406788222443,51.61749348759516,-0.38890549757569204,-0.3409717288038472,0.10718058274153464,0.18100429504946192,12.923124365968764,0.31999969482421164,-0.06391366794971631,0.330999565124511,-0.930493355434912,1.592492485683934,-0.29974689515520225,0.9617460254042243,-1.379765644914606,40.51725413656976,-7.492092924092681,0.630746460279712,7,-0.25499916076660156,-0.36499977111816406,0.07916641235351562,0.9100008010864258,-0.8099994659423793,4,0.03496290466537921,-3.727121406526338,32.09000015258789,-1.6521735524853887,31.90999984741211,-1.9361567430686017,32.380001068115234,0.03496290466537921
10272,2021-08-02,32.09000015258789,32.630001068115234,31.96999931335449,32.450000762939446,6722600.0,-0.007116322537378039,-1.1999974568781766,-1.2413774959879789,53.97148066973969,52.38862951983736,0.04491168006779134,-0.15764673401296747,0.32253270062471984,0.42944041723413306,13.15413855380596,0.6600017547607457,-0.061118379559104596,0.12550010681152202,-1.1063486328200298,1.3573488464430739,-0.49042426300425745,0.7414244766272979,-1.103170774521196,20.689672182092806,-27.272646419245497,0.615924369815776,8,0.16499996185302734,-0.13500022888183594,0.2758331298828125,1.1066675186157227,-0.399999618530277,0,0.03147392697820672,-1.2068874799399683,32.31999969482422,-3.727121406526338,32.09000015258789,-1.6521735524853887,31.90999984741211,0.03147392697820672
10273,2021-08-03,32.43000030517578,32.540000915527344,32.029998779296875,32.209999084472656,5371700.0,0.01059520570181327,1.3181786655569427,-0.6111134658585294,57.61080081468425,53.686163483549194,-0.11077877148321136,-0.5220499950867072,-0.028573525690475776,0.10881696521556705,13.90970835172331,0.5100021362304688,0.010674997771253913,0.46400032043457173,-0.770152081083225,1.6981527219523684,-0.15307588032433017,1.08107652119347,-1.3975075055151471,74.35889911846326,26.623271964254783,0.6170762007588992,8,0.13000011444091797,-0.47500038146972656,-0.06416702270507812,0.766667366027832,-1.0799999237060511,1,0.0030835175201997522,-1.1999974568781766,32.09000015258789,-1.2068874799399683,32.31999969482422,-3.727121406526338,32.09000015258789,0.0030835175201997522
10274,2021-08-04,31.920000076293945,32.389999389648445,31.70000076293945,32.25,8050800.0,-0.01572618637319101,1.2622953895220497,-1.4999913302815924,50.994580783303036,53.49448782500296,0.5074543607104829,-0.1006967699791339,0.4527745702003756,0.6352653091650851,13.852189879755578,0.7299995422363317,0.16314739762420416,0.007000064849854937,-1.1311071966667257,1.1451073263664355,-0.5620535659084354,0.5760536956081452,-0.8427571234712516,23.655832383077808,-20.936363658664305,0.5690536307582905,8,0.4349994659423757,0.034999847412109375,0.4391670227050781,1.276667594909668,-0.9699993133544957,2,0.019423585142590793,1.3181786655569427,32.43000030517578,-1.1999974568781766,32.09000015258789,-1.2068874799399683,32.31999969482422,0.019423585142590793
10275,2021-08-05,32.150001525878906,32.330001831054695,31.959999084472656,32.02000045776367,6037200.0,0.007205559180301302,-1.959976806994579,-0.3939427217293298,55.86081667343782,53.96341071318557,0.2189604059778958,-0.24895153995149855,0.1993192628534004,0.42518568236035037,13.337061403603464,0.4100017547607493,0.27164287886198935,0.1770014762878418,-0.870242599477919,1.2242455520536026,-0.3466205615950386,0.7006235141707222,-1.0289034229573915,48.38716293264005,0.2859923204117365,0.5236220378828806,8,0.20499801635741477,-0.19500160217285156,0.0816659927368164,1.0083332061767578,-1.2500019073486328,3,0.013374814456218909,1.2622953895220497,31.920000076293945,1.3181786655569427,32.43000030517578,-1.1999974568781766,32.09000015258789,0.013374814456218909
10276,2021-08-06,32.299999237060554,32.470001220703125,32.139999389648445,32.200000762939446,5975800.0,0.004665558446736329,-2.0000000000001292,0.7692127116407091,65.04065135204708,55.24064167616789,-0.012280442978564565,-0.3814919874613736,0.012297698488318076,0.30438072785849357,12.717443613816142,0.3300018310546804,0.3729364160083932,0.3034992218017649,-0.7512998558429516,1.3582982994464814,-0.22390031702059332,0.8308987606241232,-1.1359230870421975,64.51594378860932,11.544788109567122,0.5273995388223579,8,0.05500030517576704,-0.3449993133544993,-0.08333206176758523,0.8583354949951101,-1.799999237060554,4,-0.009287902295562311,-1.959976806994579,32.150001525878906,1.2622953895220497,31.920000076293945,1.3181786655569427,32.43000030517578,-0.009287902295562311
10277,2021-08-09,32.389999389648445,32.47999954223633,32.15999984741211,32.279998779296875,6174900.0,0.0027863824988771935,1.2068874799400173,1.1000228885327599,63.01074924793003,57.173608937762225,-0.2018958053173563,-0.44301246505376923,-0.10831868855891003,0.24332858873982133,11.98110727411229,0.31999969482421875,0.34131073269532664,0.36099939346313903,-0.7005565256477553,1.4225553125740333,-0.16977856609231168,0.8917773530185862,-1.183804753475183,82.14267873442992,26.466443607131836,0.5307779595554476,8,-0.22499847412110086,-0.4349994659423899,-0.1683320999145579,0.7683353424072195,-1.5399990081787145,0,-0.027168853885432442,-2.0000000000001292,32.299999237060554,-1.959976806994579,32.150001525878906,1.2622953895220497,31.920000076293945,-0.027168853885432442
10278,2021-08-10,32.950000762939446,33.200000762939446,32.439998626708984,32.549999237060554,10382800.0,0.01728932954132656,-1.4516089337352875,3.6363573311135213,64.31536468349873,57.75410473338401,-0.7515760490524883,-0.9534492452292938,-0.6957467242885755,-0.2861437804561433,11.597042908542706,0.8100013732910014,0.3195713452688693,0.8585007667541404,-0.26677407888018223,1.9837756123884631,0.2958633439369791,1.4211381895713018,-1.7025300103343746,83.33333333333329,28.242511243581234,0.5626374228171612,8,-0.5,-0.9950008392333913,-0.6408338546752859,0.20833396911621804,-2.0400009155273366,1,-0.038239763268807514,1.2068874799400173,32.389999389648445,-2.0000000000001292,32.299999237060554,-1.959976806994579,32.150001525878906,-0.038239763268807514
10279,2021-08-11,33.97999954223633,33.990001678466804,33.0,33.009998321533196,15003900.0,0.03125944629583666,-1.000007706475766,2.424993801140694,63.78948813990544,58.97088891630783,-1.628299398379255,-1.896380987699331,-1.7437032881224823,-1.270053281483932,11.608943263750973,1.040000915527358,0.2987309680168124,1.7714995384216294,0.3871163983032915,3.155882678539971,1.079307968362457,2.4636911084807984,-2.692078195528083,99.50728455913959,45.26112992676667,0.6921915700591702,8,-1.1349983215332031,-1.6649990081787038,-1.670832633972168,-0.8216648101806641,-3.6700000762939418,2,-0.07739844603286627,-1.4516089337352875,32.950000762939446,1.2068874799400173,32.389999389648445,-2.0000000000001292,32.299999237060554,-0.07739844603286627
10280,2021-08-12,34.130001068115234,34.169998168945305,33.610000610351555,34.0,8369700.0,0.004414406353727474,4.333430216716377,0.13402155104608995,63.86554790211608,59.82883114074023,-1.6298962516369926,-1.9643767137208172,-1.9025526631439007,-1.3886457540038464,11.517107864167036,0.55999755859375,0.39050349781811633,1.8055009841918945,0.19189452899005488,3.4191074393937306,0.9986977565909783,2.6123042117928144,-2.7339965081366486,98.0296982816943,45.4023348583121,0.8068032276009188,8,-1.1950016021728587,-1.7250022888183594,-1.760833740234375,-0.9716663360595703,-4.3600006103515625,3,-0.09317316746721671,-1.000007706475766,33.97999954223633,-1.4516089337352875,32.950000762939446,1.2068874799400173,32.389999389648445,-0.09317316746721671
10281,2021-08-13,33.86999893188477,34.279998779296875,33.689998626708984,34.169998168945305,5625400.0,-0.0076179937911974305,1.269229358471188,-2.3076674785057154,59.91901880474938,60.48966871129686,-1.259337532614218,-1.6005658858321397,-1.6558915934362517,-1.0938503406904445,11.403341988634466,0.5900001525878906,0.4227719226212301,1.4274989128112878,-0.2778718290730353,3.132869654695611,0.5748135418691263,2.2801842837534494,-2.3075547553681837,80.66037481218939,30.707665443808295,0.8526853709421615,8,-0.8799991607666087,-1.4099998474121165,-1.794165611267097,-0.9716644287109446,-4.1599998474121165,4,-0.08768820215576034,4.333430216716377,34.130001068115234,-1.000007706475766,33.97999954223633,-1.4516089337352875,32.950000762939446,-0.08768820215576034
10282,2021-08-16,33.86999893188477,33.889999389648445,33.459999084472656,33.799999237060554,6928800.0,0.0,6.818143986683442,-0.23333290947701474,66.81711600543885,61.51259262138071,-1.0954946902363574,-1.4338668727335389,-1.6686481082632483,-1.0653568038693564,10.127126740937154,0.43000030517578836,0.4937406441416101,1.2749989509582562,-0.3636459045078695,2.9136438064243784,0.45567652322519336,2.094321378691319,-2.090150387145762,77.71740144502418,27.37022551041268,0.8193224277330619,8,-0.8799991607666087,-1.4099998474121165,-1.8124990463256907,-0.9716644287109446,-4.009998321533214,0,-0.09949805249956178,1.269229358471188,33.86999893188477,4.333430216716377,34.130001068115234,-1.000007706475766,33.97999954223633,-0.09949805249956178
10283,2021-08-17,33.740001678466804,33.84999847412109,33.259998321533196,33.84000015258789,6734600.0,-0.003838123930248849,8.833736012208693,-1.4285558583105251,72.37165969170917,63.887823611203615,-0.8494618976252184,-1.161813927215313,-1.5365245868025283,-0.9146243383536117,9.196350286287238,0.6100006103515767,0.5325626780830461,1.0170016288757395,-0.5548306927409214,2.588833950492404,0.2310854680674055,1.80291778968407,-1.7601411149631652,57.81268626469311,1.5640133597588317,0.7859161608083319,8,-0.6200027465820384,-1.2800025939941477,-1.6850013732910227,-0.8416671752929759,-3.5300025939941477,1,-0.08565504307136718,6.818143986683442,33.86999893188477,1.269229358471188,33.86999893188477,4.333430216716377,34.130001068115234,-0.08565504307136718
10284,2021-08-18,33.759998321533196,34.209999084472656,33.630001068115234,33.669998168945305,8526200.0,0.0005926687039601308,-5.823732693041883,-0.9000152590219607,71.24681501613728,65.59737898261466,-0.6492861410937039,-1.0638744208633142,-1.5549784986107582,-0.9248424380802973,8.943875392244,0.5799980163574219,0.6094081417858916,0.9274983406066823,-0.6109062275806707,2.465902908794032,0.15829605651300938,1.6967006247003553,-1.5961267007660993,49.01958584373926,-11.242628690109434,0.7692022840936755,8,-0.5499992370605398,-1.2999992370605398,-1.738330841064446,-0.8616638183593679,-3.3399982452392507,2,-0.08441939027891676,8.833736012208693,33.740001678466804,6.818143986683442,33.86999893188477,1.269229358471188,33.86999893188477,-0.08441939027891676
10285,2021-08-19,33.59000015258789,33.919998168945305,33.389999389648445,33.68000030517578,7632400.0,-0.005035491036647244,-1.1632529135623748,-1.0,66.40829535059785,65.74933942689809,-0.28333925538255755,-0.8658085020675088,-1.3818349932090896,-0.7403665054622834,9.113338625182761,0.5299987792968608,0.6403395046953051,0.7115000724792466,-0.8610841508141149,2.2840842957726117,-0.07479203916743415,1.4977921841259274,-1.2568383591384134,32.353106171953485,-29.150643108086,0.786292111646682,8,-0.37000083923339844,-1.1300010681152344,-1.6499996185302734,-0.6916656494140625,-3.0300006866455043,3,-0.09764812955479552,-5.823732693041883,33.759998321533196,8.833736012208693,33.740001678466804,6.818143986683442,33.86999893188477,-0.09764812955479552
10286,2021-08-20,33.72999954223633,33.860000610351555,33.59000015258789,33.740001678466804,6301300.0,0.004167888925646457,1.160003662109441,0.11113465858525252,71.6931425174817,66.7140497901816,-0.22256642718220832,-0.9837893834424278,-1.5046394640934153,-0.8636496595661782,9.593685070092462,0.27000045776366477,0.765473627538249,0.8054995536804199,-0.8118335234654523,2.4228326308262886,-0.0031669848925162114,1.614166092253356,-1.2410907899190562,49.47377297349428,-16.482470586158172,0.8086665385729344,8,-0.37000083923339844,-1.2700004577636719,-1.789999008178711,-0.8316650390625,-3.229999542236328,4,-0.11740287987593923,-1.1632529135623748,33.59000015258789,-5.823732693041883,33.759998321533196,8.833736012208693,33.740001678466804,-0.11740287987593923
10287,2021-08-23,33.86999893188477,34.330001831054695,33.77000045776367,33.779998779296875,7973300.0,0.004150589728681764,-9.182139760707603,-8.99809305872811,70.1117452374815,67.35809207395747,-0.14589223752579272,-1.1031650862959665,-1.6314804088841512,-0.9862151326089261,10.14119207294247,0.6000022888183665,0.8578030156834444,0.8964989662170453,-0.7749106403829416,2.567908572817032,0.06079416291704831,1.7322037695170422,-1.2378029774091317,57.00921585055049,-7.558462258852188,0.8357048032999941,8,-0.20499801635742898,-1.3849983215332031,-1.9299983978271555,-0.9716644287109446,-3.509998321533214,0,-0.12282255620315208,1.160003662109441,33.72999954223633,-1.1632529135623748,33.59000015258789,-5.823732693041883,33.759998321533196,-0.12282255620315208
10288,2021-08-24,33.36999893188477,34.009998321533196,33.31999969482422,33.990001678466804,8914400.0,-0.014762327008203902,1.0909174980060101,-6.888907726867595,70.30814150734246,68.08238689256157,0.4693018992749458,-0.5535762382235774,-1.1245054822621086,-0.47598248119759745,10.706553471974992,0.6899986267089773,0.8858681215860003,0.34699907302857014,-1.3089702597167516,2.0029684057738955,-0.4809855933440943,1.1749837394012346,-0.5680223897512278,4.950409040436375,-62.11583757476392,0.8279846663726619,8,0.4250011444091726,-0.7749977111816477,-1.529998779296882,-0.5716648101806641,-3.6299991607666087,1,-0.10518425034108825,-9.182139760707603,33.86999893188477,1.160003662109441,33.72999954223633,-1.1632529135623748,33.59000015258789,-0.10518425034108825
10289,2021-08-25,33.459999084472656,33.560001373291016,33.27000045776367,33.40999984741211,7536500.0,0.0026970379223443253,1.3199719242565269,-0.08064357349412417,69.09621510045037,68.66357213682095,0.33277775354805783,-0.549682924986314,-1.218376569779977,-0.5620951012005193,11.50401633671667,0.29000091552734375,0.9356288463903368,0.3594992637634249,-1.22048660980348,1.9394851373303297,-0.43049367302003105,1.1494922005468808,-0.5052200134469942,17.92437552407023,-49.37704560779265,0.7899929367834531,8,0.33500099182128906,-0.6749982833862305,-1.8299989700317383,-0.6616649627685476,-3.1199989318847656,2,-0.0971309052279139,1.0909174980060101,33.36999893188477,-9.182139760707603,33.86999893188477,1.160003662109441,33.72999954223633,-0.0971309052279139
10290,2021-08-26,33.279998779296875,33.65999984741211,33.09999847412109,33.459999084472656,6249200.0,-0.005379566948622849,-1.07407564390565,-3.600061036087587,64.16186245682279,69.13499920927354,0.4241268656806483,-0.2908730326262656,-1.031738376854527,-0.37144379495921953,12.237017368684997,0.5600013732910227,0.9358692627821057,0.11999902725219869,-1.3877349590205696,1.6277330135249706,-0.6338679658841855,0.8738660203885829,-0.18769743226830826,14.634131212822718,-50.829447676989,0.7538669931363858,8,0.4350013732910156,-0.2649974822998047,-1.6999988555908203,-0.48166465759276633,-2.7699985504150355,3,-0.08593746417989967,1.3199719242565269,33.459999084472656,1.0909174980060101,33.36999893188477,-9.182139760707603,33.86999893188477,-0.08593746417989967
10291,2021-08-27,33.450000762939446,33.549999237060554,33.279998779296875,33.310001373291016,6921400.0,0.005108232868936469,-1.699942780850729,-0.7777730682829258,64.97178307070448,68.92996221652528,0.21040967919881837,-0.39197427478011093,-1.182459085679433,-0.5288465127752531,13.099394674514025,0.270000457763679,0.8670676374719903,0.23350095748900657,-1.225601058565779,1.6926029735437957,-0.49605005053838624,0.9630519655163994,-0.3500022888183594,28.455392974773115,-33.45677538495393,0.7295510080273945,8,0.2649993896484446,-0.4349994659423757,-1.4950008392333913,-0.6516666412353374,-2.0200004577636648,4,-0.08639764517431658,-1.07407564390565,33.279998779296875,1.3199719242565269,33.459999084472656,1.0909174980060101,33.36999893188477,-0.08639764517431658
10292,2021-08-30,33.09999847412109,33.360000610351555,33.029998779296875,33.279998779296875,5398500.0,-0.010463446362791728,-1.0625134110578198,-1.2857220708448027,52.252219227231244,66.6944688315833,0.4913742347237431,0.03960477190429401,-0.8007260805510583,-0.16565078796990207,13.678925577093437,0.420001983642571,0.7713616088727093,-0.16700124740601296,-1.528595904980186,1.1945934101681637,-0.8477985761930995,0.5137960813810736,1.230003356933608,7.142829338927552,-49.90917297505179,0.6807973287870875,8,0.5800018310546946,-0.08499717712401633,-1.144998550415032,-0.6333332061767507,-0.5599975585937429,0,-0.07854980646460963,-1.699942780850729,33.450000762939446,-1.07407564390565,33.279998779296875,1.3199719242565269,33.459999084472656,-0.07854980646460963
10293,2021-08-31,32.529998779296875,33.220001220703125,32.34000015258789,33.09999847412109,14636500.0,-0.017220535380684687,1.1728282266951746,3.1666596024242835,24.738653265155733,61.52689530369646,0.9741244970569127,0.6508496195113551,-0.21635566441338483,0.40472826472236534,14.3516213741157,0.8800010681152344,0.694627790781837,-0.7420008659362765,-2.0913334444960796,0.6073317126235267,-1.4166671552161745,-0.06733457665637843,1.7740029907226642,14.393838684507124,-35.74753308796944,0.6746662892799008,8,0.8050022125244141,0.4850025177001953,-0.5749988555908203,-0.12333297729492188,-0.34999847412109375,1,-0.06670760068784176,-1.0625134110578198,33.09999847412109,-1.699942780850729,33.450000762939446,-1.07407564390565,33.279998779296875,-0.06670760068784176
10294,2021-09-01,32.540000915527344,32.84000015258789,32.22999954223633,32.580001831054695,12680900.0,0.0003074742270459119,1.17858310626703,0.07017708235736367,20.879113201509213,56.46809728713106,0.8636930711079813,0.7269490260672455,-0.20587920754772426,0.3934643387040637,15.180379788087045,0.6100006103515625,0.5782047739803744,-0.7629987716674833,-2.0058322651746323,0.4798347218396657,-1.3844155184210578,-0.1415820249139088,1.6854407897949315,21.678413086276162,-21.479863180796453,0.621416746753574,9,0.7399997711181641,0.47500038146972656,-0.5850009918212891,-0.13333511352539062,0.1699981689453125,2,-0.08604797374400452,1.1728282266951746,32.529998779296875,-1.0625134110578198,33.09999847412109,-1.699942780850729,33.450000762939446,-0.08604797374400452
10295,2021-09-02,32.580001831054695,32.77000045776367,32.419998168945305,32.61999893188477,11128200.0,0.0012292844007961712,1.0588360690685568,0.9999046347509191,24.30282941300706,51.20250694218944,0.7435495000786929,0.7597681006667969,-0.21785197890600472,0.3567325642863537,16.05392533655781,0.3500022888183665,0.4419880663817537,-0.7444978713989201,-1.9161896592027432,0.427193916404903,-1.3303437653008316,-0.15865197749700855,1.5257133444824262,26.51533104066161,-11.407639043856836,0.5858458939019126,9,0.6999988555908132,0.4349994659423757,-0.6250019073486399,-0.17333602905274148,-0.0800018310546946,3,-0.06875388436386376,1.17858310626703,32.540000915527344,1.1728282266951746,32.529998779296875,-1.0625134110578198,33.09999847412109,-0.06875388436386376
10296,2021-09-03,32.0,32.549999237060554,31.940000534057614,32.43000030517578,9727800.0,-0.017802387920735074,-1.2181801788055227,10.750786838340487,19.741119101261987,45.605770704831706,1.1760142298390193,1.3872683372079138,0.3787506588332832,0.9336834810235644,17.43386680131212,0.640001296997081,0.28932770599261204,-1.309499740600586,-2.5424927697976116,-0.07650671140356025,-1.9259962551990952,-0.6930032260020766,1.9931722375390706,4.225314275966729,-27.47985058186039,0.6164965145985122,9,0.974999427795403,1.0150012969970703,-0.04500007629394531,0.373332977294929,0.13000106811523438,4,-0.046562492847442516,1.0588360690685568,32.580001831054695,1.17858310626703,32.540000915527344,1.1728282266951746,32.529998779296875,-0.046562492847442516
10297,2021-09-07,31.51000022888184,32.0,31.46999931335449,31.8799991607666,11166400.0,-0.015312492847442516,-1.3555546136565717,0.86046202161068,17.681163426479785,39.75832869584696,1.4483528760691051,1.9056649093243259,0.8718327676780966,1.4150375926187557,19.076174978482808,0.5300006866455114,0.15016878607677597,-1.7554995536804192,-3.1753059725727617,-0.33569313478807317,-2.465402763126594,-1.0455963442342444,2.3189182723787134,2.2857641102777295,-25.03810958131711,0.7099032094461724,9,1.0549993515014613,1.3900003433227504,0.49999999999999645,0.6683330535888636,1.0700016021728551,1,-0.0025388741074248156,-1.2181801788055227,32.0,1.0588360690685568,32.580001831054695,1.17858310626703,32.540000915527344,-0.0025388741074248156
10298,2021-09-08,31.690000534057614,31.76000022888184,31.270000457763672,31.45000076293945,10216500.0,0.005712481874588837,1.5789518594179788,-0.6486499025702948,21.329720824881832,34.450940443006004,1.1230882921305074,1.7143227877181992,0.7034100967508685,1.2285747144060117,19.764675944498066,0.4899997711181676,-0.03166947867461545,-1.512499237060549,-3.0938755191025855,0.06887704498148395,-2.3031873780815637,-0.7218110960395343,1.9030260484123325,26.75160241613716,2.0823635856020957,0.7906881410210168,9,0.774999618530277,1.110000610351566,0.4149994850158727,0.4883327484130895,1.7399997711181676,2,0.02682235301814595,-1.3555546136565717,31.51000022888184,-1.2181801788055227,32.0,1.0588360690685568,32.580001831054695,0.02682235301814595
10299,2021-09-09,31.35000038146973,31.71999931335449,31.21999931335449,31.70000076293945,8042800.0,-0.010728941207258202,1.5641191171364621,-1.4583363135683847,20.370438583256757,29.585226679276452,1.265377342141992,1.9470118142444583,1.0581531744555939,1.5596970757656656,19.541289693067128,0.5,-0.2366727509448623,-1.7209994316101067,-3.4597206983340776,0.017721835113867712,-2.590360064972092,-0.8516387982481213,1.9642630660354605,8.387159492375357,-14.67767645785495,0.8693606333619867,9,1.0349988937377894,1.4250001907348597,0.9074997901916468,0.828332901000973,2.8099994659423793,3,0.026475276351085597,1.5789518594179788,31.690000534057614,-1.3555546136565717,31.51000022888184,-1.2181801788055227,32.0,0.026475276351085597
10300,2021-09-10,30.95000076293945,31.57999992370605,30.920000076293945,31.29999923706055,9316200.0,-0.012759158330559739,-2.2195126489825747,0.9999945504384579,15.594147284772077,24.098822703061742,1.4528968090615457,2.2098592303337377,1.4517878595487126,1.949786606332129,19.230633291986717,0.6599998474121058,-0.43204799468663424,-1.9619990348815968,-3.866647283740466,-0.057350786022730915,-2.914323159311028,-1.009674910452162,2.071065705784644,1.8405338706674281,-17.14498992658936,0.9523241244294333,9,1.1899995803833043,1.6750001907348668,1.2049989700317418,1.2283325195312536,3.2799987792968786,4,0.05686585712917602,1.5641191171364621,31.35000038146973,1.5789518594179788,31.690000534057614,-1.3555546136565717,31.51000022888184,0.05686585712917602
10301,2021-09-13,30.899999618530273,31.270000457763672,30.65999984741211,31.229999542236328,12954000.0,-0.0016155458215383334,1.97559999813918,0.9428610354223241,12.405170011921811,19.671372790249585,1.2327809448981668,2.135431645991133,1.4882643358773464,1.9669193869305843,18.881876793077428,0.6100006103515625,-0.6444159922497334,-1.8635002136230483,-3.9113921261680034,0.1843916989219032,-2.887446169895526,-0.8395542573505708,1.7848962274049995,17.910428640971553,3.580371783252815,1.0239459562724764,9,1.0400009155273438,1.595001220703125,1.255000114440918,1.2783336639404297,3.210000991821282,0,0.0517799482596184,-2.2195126489825747,30.95000076293945,1.5641191171364621,31.35000038146973,1.5789518594179788,31.690000534057614,0.0517799482596184
10302,2021-09-14,30.5,30.959999084472656,30.43000030517578,30.959999084472656,9952200.0,-0.012944971633281122,1.3043471049707263,1.3939369418836518,12.727382619094726,18.33678716290947,1.3691681770922415,2.392688774414623,1.8601409317423503,2.3360214650087627,19.045973033670087,0.529998779296875,-0.8515883429239182,-2.0949998855590835,-4.307504429634093,0.11750465851592651,-3.201252157596592,-0.9887476135215785,1.8204145662011015,5.263135251103165,-9.829827258253106,1.1062522720375056,9,1.135000228881836,1.8800010681152344,1.6549997329711914,1.6783332824707031,3.9599990844726562,1,0.053442657970991236,1.97559999813918,30.899999618530273,-2.2195126489825747,30.95000076293945,1.5641191171364621,31.35000038146973,0.053442657970991236
10303,2021-09-15,30.85000038146973,31.01000022888184,30.53000068664551,30.68000030517578,11871400.0,0.011475422343269814,-1.0425542276241608,-0.36956611878659984,18.24826935223163,18.044471179656405,0.8446195541252166,1.9131644530342875,1.491307562450043,1.9499792214741625,19.557853166888584,0.5100002288818395,-1.0886251152228255,-1.6004994392394956,-3.87477093564873,0.6737720571697388,-2.7376351874441163,-0.4633636910348784,1.0923313325263067,32.55817048161366,17.0870979492587,1.1371357482046176,9,0.7499999999999964,1.5300006866455043,1.210000038146969,1.328332901000973,4.159997940063466,2,0.05607784208080924,1.3043471049707263,30.5,1.97559999813918,30.899999618530273,-2.2195126489825747,30.95000076293945,0.05607784208080924
10304,2021-09-16,30.90999984741211,31.059999465942386,30.739999771118164,30.989999771118164,12604100.0,0.0019448773160606336,1.9090972143952636,-0.4705875753121781,20.300834546735558,17.599805083404018,0.5912670796633464,1.7167197998025756,1.3940860820209267,1.8581255503985616,19.61786656322677,0.3199996948242223,-1.2615757234251177,-1.3980000495910616,-3.6839160017226646,0.8879159025405414,-2.540958025656863,-0.2550420735252601,0.7298655848198763,41.73910447464151,25.081432465711423,1.1429579760658006,9,0.5799999237060582,1.470001220703125,1.2925004959106445,1.2683334350585938,4.509998321533203,3,0.08152702912338117,-1.0425542276241608,30.85000038146973,1.3043471049707263,30.5,1.97559999813918,30.899999618530273,0.08152702912338117
10305,2021-09-17,30.309999465942386,31.0,30.20000076293945,30.82999992370605,24017600.0,-0.019411206225546374,-1.1621663419009507,6.500011920940235,14.479685262132719,17.015201323500765,0.9335810755230902,2.169629473710639,2.0145678953220703,2.4245883451929764,20.332176847036266,0.7999992370605504,-1.3220589933526306,-1.8340003967285092,-4.201822696603326,0.5338219031463112,-3.0179115466659177,-0.6500892467911008,1.0878929408783584,10.280255549138936,-4.683286316820022,1.1839111499374095,9,0.7900009155273402,1.955001831054684,2.2700014114379847,2.005001068115238,5.420000076293942,4,0.12702080004309302,1.9090972143952636,30.90999984741211,-1.0425542276241608,30.85000038146973,1.3043471049707263,30.5,0.12702080004309302
10306,2021-09-20,29.770000457763672,29.989999771118164,29.489999771118164,29.899999618530273,15750200.0,-0.017815869933797912,2.2258120089337905,0.2499981660125479,13.882919523204691,16.59317422313687,1.2560789322842254,2.52732098336363,2.540826438921954,2.929804609678939,21.298016538026637,0.8199996948242223,-1.4008420423703143,-2.1759994506835945,-4.645504628540436,0.29350572717324397,-3.4107520396120137,-0.9412468617551752,1.3883136202808153,17.834442106490776,1.803904397254449,1.2347525889284199,9,0.8549995422363281,2.1400003433227575,2.899998664855957,2.634998321533203,5.9199981689453125,0,0.14981521719491742,-1.1621663419009507,30.309999465942386,1.9090972143952636,30.90999984741211,-1.0425542276241608,30.85000038146973,0.14981521719491742
10307,2021-09-21,29.709999084472656,30.34000015258789,29.6200008392334,30.10000038146973,10219100.0,-0.002015497896150298,-1.526323186422302,3.0000293440145818,15.609811014596318,15.957628688660698,1.1554015951118082,2.3818022266450356,2.5890082456381975,2.95597113864207,21.460601986693064,0.7199993133544922,-1.5188881640861922,-2.028000831604004,-4.515879347319185,0.4598776841111736,-3.2719400894615944,-0.7840615737464134,1.2900009155273438,14.012697841901389,-2.132964148664275,1.2439392578575894,9,0.8950004577636719,2.200001716613773,3.015000343322754,2.75,6.150001525878906,1,0.14809833932908045,2.2258120089337905,29.770000457763672,-1.1621663419009507,30.309999465942386,1.9090972143952636,30.90999984741211,0.14809833932908045
10308,2021-09-22,29.86000061035156,30.15999984741211,29.809999465942386,29.8700008392334,8814700.0,0.005048856630806675,-5.363497650547396,0.02564152724321458,18.39626376078273,15.738275930608026,0.802955003209135,2.061027593158528,2.429975975032047,2.7750053834417336,22.47502561508476,0.4500007629394531,-1.5687568559464857,-1.702499389648441,-4.2008259395147824,0.7958271602179003,-2.951662664581608,-0.45333611471527036,0.8379993438720739,23.566937016176954,7.785655291818189,1.2491632749331705,9,0.6749992370605504,2.0500001907348704,2.864998817443851,2.5999984741210973,6.380001068115238,2,0.154052189554424,-1.526323186422302,29.709999084472656,2.2258120089337905,29.770000457763672,-1.1621663419009507,30.309999465942386,0.154052189554424
10309,2021-09-23,30.209999084472656,30.40999984741211,29.8700008392334,29.8700008392334,9476400.0,0.011721315035732482,-2.176481148005408,-33.99904634749889,23.956031241930333,16.667374148070056,0.3064700714915354,1.5336966198223365,2.076761894176812,2.392410462466792,23.441704523347035,0.5499992370605504,-1.560025251683939,-1.1900009155273423,-3.589492081425959,1.209490250371278,-2.3897464984766543,0.009744667421966113,0.2464008331298828,47.68206650456311,31.884692615275984,1.1997455829493098,9,0.17000102996826172,1.700001716613773,2.5799999237060547,2.25,5.959999084472656,3,0.15888776506211966,-5.363497650547396,29.86000061035156,-1.526323186422302,29.709999084472656,2.2258120089337905,29.770000457763672,0.15888776506211966
10310,2021-09-24,30.420000076293945,30.690000534057614,30.059999465942386,30.11000061035156,10130900.0,0.006951373657247961,-2.073162789183072,0.9117678408141159,31.100489385245368,18.74463185621712,0.014954909007514061,1.1578070899733284,1.8604387776025604,2.149266197926501,24.564066473361926,0.6300010681152273,-1.5767251243184788,-0.8369999885559096,-3.1018538643381817,1.4278538872263624,-1.969426926447042,0.2954269493352264,-0.9300003051757812,77.49997615815748,57.75041126289591,1.1324269378911356,9,-0.14500045776367188,1.490000724792484,2.414999008178711,2.039999008178711,5.269998550415039,4,0.16436548586822086,-2.176481148005408,30.209999084472656,-5.363497650547396,29.86000061035156,-1.526323186422302,29.709999084472656,0.16436548586822086
10311,2021-09-27,30.559999465942386,30.81999969482422,30.25,30.34000015258789,10213800.0,0.004602215295769874,-1.8500011920940325,0.7096764269761122,37.59790719632831,21.508023475909738,-0.19930441508762087,0.8328979342767475,1.7252850715576606,1.978996183891912,25.65467599372486,0.5699996948242188,-1.5606630074103194,-0.5525005340576143,-2.585096852577717,1.4800957844624882,-1.5687986933176639,0.4637976252024387,-1.0459996795654334,78.33329359686589,54.04589566618848,1.016298159260052,9,-0.2849998474121129,1.350001335144043,2.279999732971188,1.8999996185302699,5.129999160766598,0,0.1691753981231463,-2.073162789183072,30.420000076293945,-2.176481148005408,30.209999084472656,-5.363497650547396,29.86000061035156,0.1691753981231463
10312,2021-09-28,30.5,30.65999984741211,30.18000030517578,30.540000915527344,16501300.0,-0.0019633333439437184,2.42858310626703,-0.181822910796491,33.96226124088682,23.254022574649206,-0.15567593703991633,0.7253119007698459,1.811777112341332,2.0008303538173493,27.296773007840535,0.4799995422363281,-1.485263888157725,-0.4825000762939453,-2.301197324551133,1.3361971719632422,-1.391848700422539,0.42684854783464843,-0.9337602172851547,68.31686907848632,42.50948818249397,0.9093486241285929,9,-0.22500038146972656,1.4100008010864293,2.409998893737793,1.9599990844726562,5.180000305175781,1,0.1701638894002946,-1.8500011920940325,30.559999465942386,-2.073162789183072,30.420000076293945,-2.176481148005408,30.209999084472656,0.1701638894002946
10313,2021-09-29,30.36000061035156,30.6200008392334,30.239999771118164,30.40999984741211,11565900.0,-0.004590143922899692,-1.6206887479940018,1.249952317375637,35.89744007746765,24.98697874473055,-0.1033621841654444,0.7319314639543215,1.9655828199227479,2.098429159875007,28.85041006195675,0.3800010681152344,-1.3979353607598668,-0.5139995574951222,-2.1978980561569053,1.169898941166661,-1.3559488068260137,0.3279496918357694,-0.7436104311523373,51.578985409768876,22.59449126517191,0.8419492493308922,9,-0.11500072479247692,1.389998435974121,2.715000152587894,2.1250000000000107,5.069999694824222,2,0.1811594166478614,2.42858310626703,30.5,-1.8500011920940325,30.559999465942386,-2.073162789183072,30.420000076293945,0.1811594166478614
10314,2021-09-30,29.739999771118164,30.54999923706055,29.71999931335449,30.46999931335449,10400800.0,-0.020421634610310213,-1.1558426760333103,14.600213626305445,33.78015386621469,27.131475256295207,0.3723805581032309,1.192550405449758,2.579897399983679,2.6718340370977884,30.55340654981926,0.8299999237060618,-1.3011413021154503,-0.9940003395080552,-2.555854185261566,0.5678535062454593,-1.7749272623848107,-0.21307341663129975,-0.07546521129394179,1.8182228025187102,-29.335753598889227,0.7809269228767566,9,0.41499996185302734,1.8350000381469727,3.455000877380371,2.7450008392334055,5.670000076293945,3,0.21856092660972637,-1.6206887479940018,30.36000061035156,2.42858310626703,30.5,-1.8500011920940325,30.559999465942386,0.21856092660972637
10315,2021-10-01,30.34000015258789,30.559999465942386,29.78000068664551,29.78000068664551,12352200.0,0.020174861670725797,-1.7857125827228462,-0.7671230371280003,43.4579512137732,30.417589888580597,-0.24911365537732166,0.43861850079654374,1.9456039138317465,2.0368758291744697,32.3403950570211,0.8199996948242223,-1.2320970178134445,-0.28199987411499094,-1.5865444454004347,1.0225446971704528,-0.9342721597577146,0.3702724115277327,-0.6292469873636684,56.36369311117946,22.562311192069302,0.6522722856427224,10,-0.11999988555908203,1.234999656677246,2.950000286102295,2.145000457763679,5.130001068115234,4,0.1921555038575089,-1.1558426760333103,29.739999771118164,-1.6206887479940018,30.36000061035156,2.42858310626703,30.5,0.1921555038575089
10316,2021-10-04,30.51000022888184,30.84000015258789,30.28000068664551,30.3799991607666,16652400.0,0.005603166626202194,-2.393956558428849,0.2321449858822085,50.12345958093918,34.25243972928536,-0.3387265988859909,0.1594426178729158,1.738065686809147,1.8426641257674952,33.314802047529085,0.5599994659423793,-1.1799397470907174,-0.037499809265131745,-1.1694639727431202,1.0944643542128567,-0.603481891004126,0.5284822724738625,-0.7900009155273509,70.53574317569945,31.75612750430883,0.5659820817389947,10,-0.23000049591064808,1.0099992752075195,2.855000495910641,1.9750003814697301,5.030000686645504,0,0.1697803460821865,-1.7857125827228462,30.34000015258789,-1.1558426760333103,29.739999771118164,-1.6206887479940018,30.36000061035156,0.1697803460821865
10317,2021-10-05,31.43000030517578,31.65999984741211,30.43000030517578,30.43000030517578,16226100.0,0.030154050127572107,-1.4599990844726562,7.692244490741889,56.277054311123145,38.46141645710097,-1.1053230524230244,-0.8083001194687078,0.7878650159630496,0.8977549582178028,33.205943395020526,1.2299995422363281,-1.0097275156507308,0.8865002632141099,-0.231623986062246,2.004624512490466,0.32743813857593196,1.4455623878522879,-1.6499996185302699,88.14435675668237,46.57107253623859,0.5590621246381785,10,-0.7400007247924805,-0.0050001144409215215,1.9350004196166992,1.0550003051757884,4.040000915527344,1,0.13553923894909037,-2.393956558428849,30.51000022888184,-1.7857125827228462,30.34000015258789,-1.1558426760333103,29.739999771118164,0.13553923894909037
10318,2021-10-06,32.540000915527344,32.59000015258789,31.15999984741211,31.170000076293945,17573800.0,0.03531659559572997,-1.0575524760518196,1.3700008392333984,64.37390209754452,42.952290996613655,-2.006155631886493,-1.9514053323088731,-0.3236192700553602,-0.2361689182112343,32.992332671132644,1.4300003051757812,-0.7465087541948137,1.954000854492186,0.6104873106165947,3.2975143983677775,1.2822440825543922,2.62575762642998,-2.6096002960205062,98.25786681393787,54.36310964318231,0.6717567719377957,10,-1.3850011825561523,-1.1850004196166992,0.807499885559082,-0.055000305175774145,2.579998016357429,2,0.09649659807323796,-1.4599990844726562,31.43000030517578,-2.393956558428849,30.51000022888184,-1.7857125827228462,30.34000015258789,0.09649659807323796
10319,2021-10-07,32.18000030517578,32.84999847412109,32.11999893188477,32.799999237060554,11944500.0,-0.011063325145137859,1.0277838118499765,-0.4525536876544551,67.2191535660906,46.96547590559646,-1.494483972541083,-1.6085037953003578,0.04583569817538802,0.10454445466515949,32.82122701196019,0.7299995422363139,-0.49981879052432276,1.5525002479553223,0.06595842229911852,3.0390420736115296,0.8092293351272204,2.295771160783424,-1.9836397323608388,78.17593968052213,28.788699918210035,0.7432709128281031,10,-0.8950014114379954,-1.010001182556156,0.9950008392333984,0.30500030517578836,3.049999237060547,3,0.1009944055058718,-1.0575524760518196,32.540000915527344,-1.4599990844726562,31.43000030517578,-2.393956558428849,30.51000022888184,0.1009944055058718
10320,2021-10-08,32.709999084472656,32.799999237060554,32.09999847412109,32.189998626708984,9871500.0,0.0164698189642849,1.0,-0.8387118606525509,77.12174862280325,51.357013841871456,-1.8612118277798615,-2.1079637105069295,-0.4741579983786153,-0.4338718785438118,32.28707091753097,0.7000007629394673,-0.2404089905377944,1.9944991111755357,0.2428384172836715,3.7461598050674034,1.1186687642296036,2.870329458121468,-2.1952019635009776,94.55254824223226,39.47323252210296,0.8758303469459335,10,-1.4250001907348704,-1.539999961853031,0.4375019073486328,-0.22499847412108664,2.479999542236328,4,0.0825435902938052,1.0277838118499765,32.18000030517578,-1.0575524760518196,32.540000915527344,-1.4599990844726562,31.43000030517578,0.0825435902938052
10321,2021-10-11,32.5,32.990001678466804,32.490001678466804,32.709999084472656,8718300.0,-0.006420027219515956,-3.347906853314141,-0.40384403770678207,75.04489289397877,55.921750692215,-1.5053919107243878,-1.8677090158389618,-0.2638024628350806,-0.23072284744184657,31.528563011266165,0.5,-0.012487066381908107,1.7045000076293952,-0.22023632707772123,3.6292363423365153,0.7421318402758352,2.6668681749829553,-1.7049787166503911,80.85931970275158,19.73499331183008,0.9623681673535596,10,-1.1449995040893555,-1.259999275207516,0.6475009918212891,-0.014999389648430395,2.6500015258789062,0,0.09138465294471154,1.0,32.709999084472656,1.0277838118499765,32.18000030517578,-1.0575524760518196,32.540000915527344,0.09138465294471154
10322,2021-10-12,32.130001068115234,32.56999969482422,32.049999237060554,32.56999969482422,7468700.0,-0.011384582519531228,1.3636458215929557,2.095240690281562,69.60277715370734,59.66678814513052,-0.9832624737700009,-1.443333714975381,0.10967555654990946,0.13063078292009322,30.236096548229686,0.5200004577636648,0.1572259730931833,1.253001022338868,-0.755277895317704,3.261279939995436,0.24886156351058375,2.257140481167152,-1.0276825294492191,53.005478149936,-12.337975284274712,1.0041394588282846,10,-0.7750005722045898,-0.8900003433227504,0.8649992942810059,0.35499954223633523,3.4099998474121094,1,0.10613133314819834,-3.347906853314141,32.5,1.0,32.709999084472656,1.0277838118499765,32.18000030517578,0.10613133314819834
10323,2021-10-13,32.580001831054695,32.709999084472656,31.979999542236328,32.27000045776367,8349400.0,0.014005625520692178,1.5614204161396323,-0.7045507746460719,70.11887090130492,63.70442337125165,-1.2127756987153546,-1.8520366145354785,-0.3425062375529606,-0.3255395530660721,29.05604355784397,0.7299995422363281,0.30147536480770754,1.616501712799078,-0.5310778721855698,3.7640812977837257,0.5427119203067505,2.690291505291402,-1.2134076528165707,59.40604156122794,-7.833904016450873,1.073789792492324,10,-1.1950006484985352,-1.3400011062622106,0.1524982452392507,-0.095001220703125,3.6299972534179616,2,0.08870470310697565,1.3636458215929557,32.130001068115234,-3.347906853314141,32.5,1.0,32.709999084472656,0.08870470310697565
10324,2021-10-14,33.43000030517578,33.439998626708984,32.790000915527344,32.830001831054695,11005500.0,0.026089577236023453,1.0967833234888757,1.9354703746999882,73.04748599354069,66.99214945789248,-1.6587361432485004,-2.6388586705037653,-1.1684123073032424,-1.1824693090950475,28.24348836602229,0.8599967956542898,0.5012571577472329,2.340500164031983,-0.07308884857728515,4.754089176641255,1.1337056577273472,3.547294670336619,-1.8361290769056424,99.31518302719932,31.994455535931237,1.2067945063046355,10,-1.5700006484985352,-1.965001106262207,-0.7974996566772461,-0.9449996948242116,2.6500015258789062,3,0.050553353612962315,1.5614204161396323,32.580001831054695,1.3636458215929557,32.130001068115234,-3.347906853314141,32.5,0.050553353612962315
10325,2021-10-15,34.15999984741211,34.419998168945305,33.56999969482422,33.59999847412109,20535100.0,0.021836659753883048,-1.7419352853951988,0.9333379957529825,75.28091212021441,69.7874219622564,-2.00022972108831,-3.231307846593161,-1.872754822105449,-1.9136820730372222,27.152275644952407,0.9899978637695241,0.7378072684168835,2.877999687194823,0.13458926161204232,5.621410112777603,1.5062944744034326,4.249704899986213,-2.270748235391757,89.34432508743349,22.449297010345262,1.371705212791391,10,-1.7350006103515625,-2.2050008773803746,-1.5799999237060547,-1.6749992370605398,1.8899993896484375,4,0.03132317621790848,1.0967833234888757,33.43000030517578,1.5614204161396323,32.580001831054695,1.3636458215929557,32.130001068115234,0.03132317621790848
10326,2021-10-18,34.22999954223633,34.34000015258789,33.799999237060554,33.990001678466804,10913400.0,0.0020491714033050723,1.3478347403512536,0.4285665628980548,76.15708961492409,71.99631477378983,-1.6618120160392351,-3.109467631573544,-1.9205907089783523,-1.991845135417094,25.392017454782785,0.5400009155273366,1.0646432867000897,2.72499942779541,-0.21867912622585806,5.668677981816675,1.2531601507847796,4.196838704806044,-1.8852135499694853,92.21316665389917,24.444696157331194,1.471839277010633,10,-1.4400005340576172,-2.2750005722045934,-1.847498893737793,-1.7449989318847585,2.25,0,0.028045547686558203,-1.7419352853951988,34.15999984741211,1.0967833234888757,33.43000030517578,1.5614204161396323,32.580001831054695,0.028045547686558203
10327,2021-10-19,34.110000610351555,34.43000030517578,33.950000762939446,34.34000015258789,10274300.0,-0.0035056656000449493,1.3414620530522587,-0.9583399561306489,76.37131990194449,73.32936119650094,-1.253494717279132,-2.785757326625543,-1.7822668153258334,-1.8777564988128574,24.344745971427002,0.47999954223633523,1.3342602336551685,2.3850004196166914,-0.6500892609934112,5.420090100226798,0.8674555793116383,3.9025452599217445,-1.3916764262825865,86.93879203366869,16.415149371067358,1.5175448403050527,10,-0.9050006866455007,-2.1500005722045827,-1.8924999237060476,-1.6249999999999858,2.1399993896484446,1,0.030489618789738104,1.3478347403512536,34.22999954223633,-1.7419352853951988,34.15999984741211,1.0967833234888757,33.43000030517578,0.030489618789738104
10328,2021-10-20,34.459999084472656,34.549999237060554,33.86999893188477,34.11999893188477,14134700.0,0.01026087563349054,1.615383486776879,-1.4782644751462921,84.50294705123375,75.24978269485018,-1.4555686274383177,-2.9233472245770855,-2.12754877390352,-2.2330206220704554,23.27941180646962,0.6800003051757812,1.5930679500424745,2.504998970031739,-0.6305325712481391,5.640530511311617,0.9372331993917982,4.072764740671676,-1.399339676182322,94.88635008984015,15.024542463460719,1.5677657706399386,10,-1.1949996948242188,-2.439999580383301,-2.452498435974121,-2.079998016357422,1.1100006103515625,2,0.031340738820313074,1.3414620530522587,34.110000610351555,1.3478347403512536,34.22999954223633,-1.7419352853951988,34.15999984741211,0.031340738820313074
10329,2021-10-21,35.009998321533196,35.88999938964844,34.959999084472656,35.33000183105469,21688800.0,0.01596051223658801,-3.428551965922199,-0.9411863703172213,84.38882758899649,76.0572359133161,-1.745471341690724,-3.2625786477703826,-2.699548231278868,-2.7860987982961447,23.067257358682404,1.4300003051757812,1.7870275505562105,2.814998245239252,-0.48845725141149643,6.118453741890004,1.1632704969138743,4.466725993564626,-1.6514709474888178,62.06891448828758,-19.907455673206478,1.6517277483253758,10,-1.0749988555908132,-2.3199987411498952,-3.0199975967407156,-2.6299972534179616,0.6100006103515767,3,0.034275944600699715,1.615383486776879,34.459999084472656,1.3414620530522587,34.110000610351555,1.3478347403512536,34.22999954223633,0.034275944600699715
10330,2021-10-22,35.41999816894531,35.65999984741211,34.759998321533196,35.11999893188477,14922200.0,0.011710935934548194,1.3076885456759755,-0.9374873341518518,84.92178370645135,77.15466822581305,-1.9340138477380506,-3.4559745298109803,-3.1320733991980134,-3.1929925712670055,23.306657420686893,0.9000015258789134,1.8605313519370306,2.9749981880188017,-0.514410604869262,6.464406980906865,1.2302937915747734,4.7197025844628335,-1.5551763917801225,77.51190495746332,-5.667424337790337,1.7447043964440314,10,-1.4849987030029297,-2.7299985885620117,-3.4849977493286133,-3.039997100830078,-0.7599983215332031,4,0.018633644726950838,-3.428551965922199,35.009998321533196,1.615383486776879,34.459999084472656,1.3414620530522587,34.110000610351555,0.018633644726950838
10331,2021-10-25,35.72999954223633,36.060001373291016,35.33000183105469,35.58000183105469,11664500.0,0.00875215667184337,-1.24616034696261,0.499993642155067,83.48912008166542,78.6975952178084,-1.9418643106570599,-3.540306540847695,-3.453080344913417,-3.4986923943402815,23.919012745316227,0.7299995422363281,1.9690634000193086,3.0264995574951143,-0.6366146001099864,6.689613715100215,1.1949424786925675,4.858056636297665,-1.4601422425744914,84.93144003790302,2.2818316460590466,1.8315570788025501,10,-1.7099990844726562,-2.9549989700317383,-4.04749870300293,-3.464998245239258,-1.2900009155273438,0,0.00895605090747198,1.3076885456759755,35.41999816894531,-3.428551965922199,35.009998321533196,1.615383486776879,34.459999084472656,0.00895605090747198
10332,2021-10-26,35.689998626708984,36.0,35.59000015258789,35.790000915527344,10596600.0,-0.0011195330545711313,-1.7333392673219485,-0.6666920983698278,79.4392603330269,79.73319404355527,-1.501690577314875,-3.2586189321558408,-3.4247767270060763,-3.4541531020085827,24.47585612529474,0.4099998474121094,1.9858525549761055,2.726998710632323,-1.013375123591139,6.467372544855785,0.8568117935205919,4.597185627744054,-1.0621125123213133,83.10491625094055,2.3292813425080823,1.8701869171117318,10,-1.2649974822998047,-2.8499975204467773,-4.4224982261657715,-3.779997825622555,-0.11999893188476562,1,0.022135078339177605,-1.24616034696261,35.72999954223633,1.3076885456759755,35.41999816894531,-3.428551965922199,35.009998321533196,0.022135078339177605
10333,2021-10-27,35.86000061035156,36.27999877929688,35.689998626708984,36.0,10844100.0,0.004763294765591786,-1.4583167766033833,1.3999618539004386,85.65894510232405,81.13446727786454,-1.293523429272831,-3.157325538448248,-3.6005509021044446,-3.6103323307518878,25.1294510562642,0.5900001525878977,2.046109211445284,2.6220006942749023,-1.1213130819851216,6.365314470534926,0.7503438061448904,4.493657582404914,-0.9456914441832254,72.36854983825167,-8.37505681548555,1.8716568881300115,10,-0.9350013732910156,-2.860001564025879,-4.6025004386901855,-3.949999809265133,-0.020000457763671875,2,0.01087561023453687,-1.7333392673219485,35.689998626708984,-1.24616034696261,35.72999954223633,1.3076885456759755,35.41999816894531,0.01087561023453687
10334,2021-10-28,36.2400016784668,36.29999923706055,35.849998474121094,35.849998474121094,8995100.0,0.010596794803331422,-1.3076772597004998,-2.78574931880109,85.22957860905878,82.23987466551392,-1.3779097707683974,-3.1888906956594667,-3.9826721763487143,-3.9745864456384083,25.178482934776405,0.4500007629394531,2.1964469904361508,2.677001667022708,-0.9131133863540981,6.267116720399514,0.8819441403343049,4.472059193711111,-1.0525545896727522,96.10405695290092,16.400508227318795,1.7950575266884028,10,-1.19000244140625,-3.2300024032592773,-5.017501354217529,-4.3300008773803675,0.5199966430664062,3,-0.01848791259964766,-1.4583167766033833,35.86000061035156,-1.7333392673219485,35.689998626708984,-1.24616034696261,35.72999954223633,-0.01848791259964766
10335,2021-10-29,36.16999816894531,36.45000076293945,35.91999816894531,36.02000045776367,9951300.0,-0.0019316640805532304,-2.0285664461422765,0.3846063558202999,87.67963140802188,83.52015708696922,-1.109477417695416,-2.8034586391154335,-3.9101656463530574,-3.8873267875966775,25.289909574858736,0.5300025939941406,2.329364859780398,2.315498256683348,-1.1159865045973945,5.746983017964091,0.5997558760429769,4.0312406373237195,-0.7600406504979702,74.99974455127878,-4.369336878170685,1.7157423806403718,10,-1.0099983215332031,-3.08499813079834,-5.024997711181641,-4.259997367858883,0.9200019836425781,4,-0.015205951476457535,-1.3076772597004998,36.2400016784668,-1.4583167766033833,35.86000061035156,-1.7333392673219485,35.689998626708984,-0.015205951476457535
10336,2021-11-01,35.689998626708984,36.18999862670898,35.459999084472656,36.13999938964844,10976100.0,-0.013270654313951358,1.6545474722394118,-3.0000508634063223,85.74292328174037,84.561446351391,-0.4476754444924893,-2.019004323636601,-3.437702402677921,-3.386566314165691,25.7255336314666,0.729999542236321,2.365679068427049,1.5764987945556612,-1.5615000530613443,4.714497642172667,0.007499370747154899,3.1454982183641675,0.7600021362304688,23.232237605144824,-57.014949308686234,1.568999423808503,11,-0.529998779296875,-2.6049985885620117,-4.597498416900635,-3.779997825622555,1.2600021362304688,0,-0.028859591452213285,-2.0285664461422765,36.16999816894531,-1.3076772597004998,36.2400016784668,-1.4583167766033833,35.86000061035156,-0.028859591452213285
10337,2021-11-02,35.689998626708984,35.83000183105469,35.40999984741211,35.7599983215332,12068100.0,0.0,2.9998910121339826,0.15555461365659307,84.3266557923996,84.54185843374276,-0.2234850788091194,-1.7744702110240382,-3.449907372667198,-3.368575175937764,27.72299878021925,0.4200019836425781,2.3205465423600486,1.3634988784790067,-1.5798334292183185,4.306831186176328,-0.10816727536965232,2.835165032327666,0.7600021362304688,26.922935847118808,-53.648844606013284,1.4716661538486613,11,-0.08499908447265625,-2.6049985885620117,-4.597498416900635,-3.779997825622555,0.9200019836425781,1,-0.03502381754267003,1.6545474722394118,35.689998626708984,-2.0285664461422765,36.16999816894531,-1.3076772597004998,36.2400016784668,-0.03502381754267003
10338,2021-11-03,35.68000030517578,35.779998779296875,35.27000045776367,35.7400016784668,8398700.0,-0.0002801435112894657,6.285920597291479,0.8571662125340599,80.48778470648548,84.10840922457486,-0.024842802164670275,-1.5991592009072306,-3.4363628819854313,-3.3407805566235567,29.35263638142449,0.5099983215332031,2.2678805083048488,1.196500587463376,-1.6798139392711988,4.0728151141979545,-0.24165667590391138,2.6346578508306635,0.728400421142581,34.74574079462063,-41.66003888894427,1.4381572633672888,11,-0.07500076293945312,-2.5950002670288086,-4.587500095367432,-3.769999504089352,1.0600013732910156,2,-0.0030829767211522086,2.9998910121339826,35.689998626708984,1.6545474722394118,35.689998626708984,-2.0285664461422765,36.16999816894531,-0.0030829767211522086
10339,2021-11-04,35.43000030517578,35.75,35.290000915527344,35.4900016784668,9697100.0,-0.007006726397469687,-1.7058757531218796,1.0,69.7819207280479,82.42620222697447,0.32519785266499923,-1.1522708016597818,-3.188550038171286,-3.080218388288003,30.749091484743303,0.45999908447265625,2.223579925909725,0.7840005874633817,-1.905521333968899,3.4735225088956625,-0.5607603732527622,2.1287615481795257,0.9100964050293001,13.559305595965473,-58.68131996172832,1.344760960716141,11,0.43000030517578125,-2.3450002670288086,-4.432500839233398,-3.519999504089352,0.5799980163574219,3,0.011572109621241333,6.285920597291479,35.68000030517578,2.9998910121339826,35.689998626708984,1.6545474722394118,35.689998626708984,0.011572109621241333
10340,2021-11-05,35.40999984741211,35.93000030517578,35.38999938964844,35.75,9027800.0,-0.0005645062825684333,-1.8421020930582743,5.666539513001462,68.67086926709602,80.77972991424454,0.38401408266487636,-0.9693191691776946,-3.16521140244663,-3.0433844212008694,32.317098330736385,0.5400009155273438,2.0973740771181326,0.629000091552733,-1.9186657680607553,3.176665951166221,-0.6448328382540112,1.902833021359477,0.8658910876464887,15.217355248536432,-52.24566836073963,1.2738329298067446,11,0.4500007629394531,-2.294999122619629,-4.545000076293945,-3.49999904632568,0.5099983215332031,4,0.038124780568722816,-1.7058757531218796,35.43000030517578,6.285920597291479,35.68000030517578,2.9998910121339826,35.689998626708984,0.038124780568722816
10341,2021-11-08,35.470001220703125,35.7599983215332,35.29999923706055,35.66999816894531,10883300.0,0.0016944753897083498,1.4210653121047243,0.5882260543706314,71.93545052716559,79.94597326914887,0.3165411247986043,-0.8383917537836396,-3.2265890611139483,-3.080816529882256,33.66126307542734,0.45999908447265625,1.9344784073781938,0.5405014038085909,-1.783790184834153,2.864792992451335,-0.6216443905127775,1.7026471981299593,0.7455362857177761,30.303152905817416,-33.26304791565249,1.1621457943213718,11,0.3899993896484375,-2.1050004959106445,-4.572501182556152,-3.5600004196166957,1.000000000000007,0,0.04567236752558124,-1.8421020930582743,35.40999984741211,-1.7058757531218796,35.43000030517578,6.285920597291479,35.68000030517578,0.04567236752558124
10342,2021-11-09,35.540000915527344,35.599998474121094,35.150001525878906,35.36999893188477,10849700.0,0.0019734900596326543,2.1034582549558674,-0.8500228885328095,69.14891890137004,78.1115259134873,0.24923656338780376,-0.6744010304674575,-3.285896668596436,-3.119627213293228,35.70005619742227,0.4499969482421875,1.7231950083187684,0.44000110626220845,-1.4857352530759584,2.3657374656003753,-0.5228670734068714,1.4028692859312883,0.6188043679741213,50.0,-9.207664203049873,0.9628681796690826,11,0.26000022888183594,-2.1000003814697266,-4.64000129699707,-3.6300001144409144,1.029998779296875,1,0.03967360188772773,1.4210653121047243,35.470001220703125,-1.8421020930582743,35.40999984741211,-1.7058757531218796,35.43000030517578,0.03967360188772773
10343,2021-11-10,35.470001220703125,35.79999923706055,35.34000015258789,35.59000015258789,8923500.0,-0.001969603067557446,-1.4210410078803393,-0.7058678335016564,59.82908908918712,75.28924930016822,0.2884283871741147,-0.39715073429081826,-3.187422236132896,-3.024170658205122,37.73912057683117,0.45999908447265625,1.517020184507409,0.22550144195556499,-1.29516973310524,1.74617261701637,-0.5348341455748411,0.9858370294859711,0.6080997621885373,41.02566610587269,-17.083940503139857,0.7603355875304028,11,0.3299999237060547,-1.6650009155273438,-4.412501335144043,-3.5600004196166957,0.25,2,0.032139818167895795,2.1034582549558674,35.540000915527344,1.4210653121047243,35.470001220703125,-1.8421020930582743,35.40999984741211,0.032139818167895795
10344,2021-11-11,35.11999893188477,35.5,34.959999084472656,35.40999984741211,8109800.0,-0.009867557845305686,1.297870268164405,2.4166958069745412,43.4210988621212,70.37163457284592,0.5172445250386275,0.09059877218191303,-2.8127476275231658,-2.6476674558406046,38.71461358407318,0.5400009155273438,1.3686638179904804,-0.20900077819823792,-1.4709442468630343,1.0529426904665584,-0.8399725125306361,0.42197095613416025,0.8838540944458657,16.494808872110216,-37.54285607550871,0.6309717343323984,11,0.4549999237060476,-0.9049987792968821,-3.8649988174438548,-3.2099981307983434,0.1900024414062429,3,0.0461276422509016,-1.4210410078803393,35.470001220703125,2.1034582549558674,35.540000915527344,1.4210653121047243,35.470001220703125,0.0461276422509016
10345,2021-11-12,35.22999954223633,35.529998779296875,35.060001373291016,35.22999954223633,7348200.0,0.00313213592531425,-1.7647204021183018,-0.0,37.980823897502404,65.06473464126393,0.29042393678955136,0.06837565048154204,-2.89757855795186,-2.7269585800853093,38.806608813358444,0.4699974060058594,1.1688289111732502,-0.15250015258789062,-1.2904000323724532,0.9853997271966719,-0.7214500924801683,0.4164497873043871,0.6694680899085128,32.14290579970118,-17.243883906262873,0.5689499398922813,11,0.21500015258789062,-1.0149993896484375,-4.002500534057624,-3.319998741149899,0.720001220703125,4,0.022140187040359027,1.297870268164405,35.11999893188477,-1.4210410078803393,35.470001220703125,2.1034582549558674,35.540000915527344,0.022140187040359027
10346,2021-11-15,35.189998626708984,35.45000076293945,35.15999984741211,35.29999923706055,13052300.0,-0.00113542197124894,-2.411812225114442,-100.0,37.980823897502404,59.91519776405312,0.28166078384079185,0.19392766148963858,-2.8136557790924144,-2.6587769896133153,38.9035755791468,0.29000091552734375,0.9364749487202886,-0.2405010223388686,-1.2471208790209047,0.7661188343431675,-0.7438109506798867,0.26280890600214946,0.6155221506686388,27.380892911476334,-17.007927209728845,0.5033099283410184,11,0.2550010681152344,-0.9749984741210938,-3.9624996185302805,-3.279997825622555,0.8900032043457031,0,0.020744517497146564,-1.7647204021183018,35.22999954223633,1.297870268164405,35.11999893188477,-1.4210410078803393,35.470001220703125,0.020744517497146564
10347,2021-11-16,35.150001525878906,35.560001373291016,35.09999847412109,35.349998474121094,9157700.0,-0.0011366042168504675,-2.0666547988402457,1.8181439866833125,31.79493800642419,54.504881464046306,0.2648564150757906,0.33290198760490597,-2.713499437101234,-2.5945906911753696,38.977130101691024,0.460002899169929,0.6847682579479581,-0.3324981689453139,-1.139569311189362,0.47457297329873427,-0.7360337400673345,0.07103740217670662,0.5709670822082202,22.61933415379585,-17.47716599241993,0.403535571122024,11,0.2949981689453125,-0.9350013732910156,-3.8525009155273438,-3.240000724792477,1.6399993896484375,1,0.037553332504193015,-2.411812225114442,35.189998626708984,-1.7647204021183018,35.22999954223633,1.297870268164405,35.11999893188477,0.037553332504193015
10348,2021-11-17,35.540000915527344,35.61999893188477,34.939998626708984,35.11999893188477,11951500.0,0.011095287986297997,1.3448366580506501,-2.1000419623101805,32.14286409382571,50.32276406024385,-0.16437623451083994,0.029473298493023492,-3.0433702410114307,-2.954747275551746,38.81578508524074,0.6800003051757884,0.47258794445544083,0.003501129150393467,-0.6443222516716816,0.6513245099724685,-0.32041056126064404,0.327412819561431,0.10487074019833642,88.2355911095145,52.94243737347782,0.32391169041103635,11,-0.10500144958496094,-1.3250007629394531,-4.242500305175781,-3.6300001144409144,1.6499977111816335,2,0.028981394281474948,-2.0666547988402457,35.150001525878906,-2.411812225114442,35.189998626708984,-1.7647204021183018,35.22999954223633,0.028981394281474948
10349,2021-11-18,36.209999084472656,36.43000030517578,35.36000061035156,35.36000061035156,17516300.0,0.018851945742426546,-1.5176508603279748,2.023796332458413,50.781268626469256,48.33503065572976,-0.7957808687091372,-0.575521608041754,-3.633253767682234,-3.587297340692338,37.977308434251725,1.0699996948242188,0.2959671285770824,0.6134992599487319,-0.05107092976454197,1.2780694496620058,0.28121416509209496,0.9457843548053688,-1.2700004577636719,85.2348340352539,52.693778582639425,0.3322850948566386,11,-0.5249996185302734,-1.5899982452392578,-4.897498130798333,-4.299998283386227,1.2099990844726562,3,-0.013532114779302717,1.3448366580506501,35.540000915527344,-2.0666547988402457,35.150001525878906,-2.411812225114442,35.189998626708984,-0.013532114779302717
10350,2021-11-19,36.08000183105469,36.310001373291016,35.79999923706055,36.16999816894531,10882500.0,-0.0035900927010438233,1.7567478400725818,-0.10587823464469397,58.82362079411471,46.878160685390775,-0.6266478504194737,-0.41481086290073677,-3.4101055049166504,-3.4285306857101503,37.44756547198342,0.5100021362304688,0.16398705772952127,0.45050182342529155,-0.24212026008835608,1.1431239069389392,0.10419078166847129,0.7968128651821118,-1.1400032043457031,76.5101959830515,41.023959266258075,0.34631104175682326,11,-0.3950023651123047,-1.0700016021728516,-4.417502403259277,-4.170001029968258,1.5,4,-0.021341475019020617,-1.5176508603279748,36.209999084472656,1.3448366580506501,35.540000915527344,-2.0666547988402457,35.150001525878906,-0.021341475019020617
10351,2021-11-22,36.04999923706055,36.52000045776367,36.02999877929688,36.18000030517578,10024100.0,-0.0008315574410064919,-4.76465836418754,1.4445150898609698,58.03573557310777,45.64336253780608,-0.5651522631300878,-0.3790390221893105,-3.283768029367579,-3.372834462141995,36.69992032305592,0.49000167846678977,0.10762117008420091,0.40449924468994425,-0.3122617255927551,1.1212602149726436,0.046118759548591015,0.7628797298312975,-1.0802005767822251,70.25312177079007,32.292246800163,0.3583804851413497,11,-0.31999969482421875,-0.8899993896484375,-3.8600001335144043,-4.095000267028812,1.2700004577636719,0,-0.0027738828359888945,1.7567478400725818,36.08000183105469,-1.5176508603279748,36.209999084472656,1.3448366580506501,35.540000915527344,-0.0027738828359888945
10352,2021-11-23,36.47999954223633,36.56999969482422,35.88999938964844,36.0099983215332,16303200.0,0.01192788666507738,1.0923037196145404,-3.6153643005956746,65.03758050660912,46.22208380640852,-0.9474230678869162,-0.7871789189203753,-3.597555439161411,-3.779170053488855,35.79467035331896,0.6800003051757812,0.06907216198386834,0.794999504089354,-0.013312469088049284,1.6033114772667574,0.39084351750065593,1.1991554906780522,-1.4481928100585932,94.4785218642858,53.79306841157317,0.4041559865887014,11,-0.7250003814697266,-1.260000228881836,-4.1075005531311035,-4.525000572204593,1.1199989318847656,1,-0.010964849676561195,-4.76465836418754,36.04999923706055,1.7567478400725818,36.08000183105469,-1.5176508603279748,36.209999084472656,-0.010964849676561195
10353,2021-11-24,36.25,36.52000045776367,36.099998474121094,36.29999923706055,16542400.0,-0.006304812092172152,-1.3999956403744918,-0.1063810791507045,65.53030084096763,48.67866180405813,-0.6650860326553101,-0.554914256544663,-3.2629028428469837,-3.5237288930498423,34.649509317018826,0.4200019836425781,0.010007904688350777,0.5454999923706083,-0.2986119918240462,1.3896119765652628,0.12344400027328106,0.9675559844679356,-1.125901690063479,73.55372421924753,28.22098357776845,0.42205599209732764,11,-0.49500083923339844,-1.0300006866455078,-3.6675000190734863,-4.289999961853027,0.8300018310546875,2,0.014896576980064635,1.0923037196145404,36.47999954223633,-4.76465836418754,36.04999923706055,1.7567478400725818,36.08000183105469,0.014896576980064635
10354,2021-11-26,35.56999969482422,35.79999923706055,34.759998321533196,35.65999984741211,11401700.0,-0.018758629108297398,4.6216427989649125,1.8000305180437934,52.42424067277405,50.28348589019942,0.09550287806644064,0.07622566235787076,-2.4859276853310206,-2.8312437645257233,32.51099209018119,1.490001678466804,-0.05456502430239141,-0.10100021362304545,-0.9079929561209923,0.7059925288749014,-0.5044965848720224,0.3024961576259315,1.0,44.75142313390864,-4.209335470305433,0.4034963712489749,11,0.09499931335449219,0.09499931335449219,-2.9275002479553223,-3.5500001907348633,2.0600013732910085,4,0.04554396811311978,-1.3999956403744918,36.25,1.0923037196145404,36.47999954223633,-4.76465836418754,36.04999923706055,0.04554396811311978
10355,2021-11-29,35.61999893188477,36.2400016784668,35.58000183105469,35.97999954223633,13836400.0,0.001405657506031055,-2.0000346794749526,3.999999999999921,52.27960248268613,51.87223906633095,0.11917540533288928,-0.01801443395709157,-2.417028898209608,-2.835927394305834,30.37110896185774,0.6700019836425781,-0.07542530646369983,-0.023501014709466972,-0.795627809342335,0.7486257799234011,-0.409564412025901,0.36256238260696705,0.9138007354736288,47.513809825894576,-3.6497467458960458,0.38606339731643324,11,0.04500007629393821,0.04500007629393821,-2.307499408721931,-2.929999351501472,1.8199996948242045,0,0.05053338829410503,4.6216427989649125,35.56999969482422,-1.3999956403744918,36.25,1.0923037196145404,36.47999954223633,0.05053338829410503
10356,2021-11-30,34.65999984741211,35.7400016784668,34.580001831054695,35.279998779296875,23366300.0,-0.02695112614428896,-1.9743777846247506,1.7222163353537405,39.47366259613182,52.72543068740957,1.1131472779390208,0.907385358072716,-1.3294271976782213,-1.849786074876505,29.031880816284648,1.1599998474121023,-0.04488031448646268,-0.9320001602172852,-1.8198028210513044,-0.04419749938326589,-1.3759014906342912,-0.4880988298002791,1.8383237930297867,4.0200051373864145,-45.33720209523771,0.44390133041700824,11,0.9150009155273438,0.9150009155273438,-1.3475003242492676,-1.9700002670288086,3.049999237060547,1,0.08424702817361962,-2.0000346794749526,35.61999893188477,4.6216427989649125,35.56999969482422,-1.3999956403744918,36.25,0.08424702817361962
10357,2021-12-01,34.439998626708984,35.61999893188477,34.419998168945305,35.27000045776367,15993900.0,-0.006347409742402221,-1.7586137346206676,1.338714937026623,38.10620016333608,53.38802358402184,1.3654330498283542,1.084543243097805,-0.9798145852628579,-1.6032194686285877,27.78395056154229,1.2000007629394673,-0.013642589148687989,-1.0895013809204102,-2.1137646986350305,-0.06523806320578984,-1.6016330397777168,-0.5773697220631036,1.9815921413574245,0.9524017126158885,-47.415601996543224,0.5121316588573085,12,1.0550003051757812,1.0550003051757812,-1.0424981117248535,-1.6649980545043945,3.0699996948242188,2,0.08362372772807625,-1.9743777846247506,34.65999984741211,-2.0000346794749526,35.61999893188477,4.6216427989649125,35.56999969482422,0.08362372772807625
10358,2021-12-02,35.56999969482422,35.72999954223633,34.43000030517578,34.490001678466804,12215100.0,0.03281071757183218,-1.1666640175730276,-1.301199558782968,54.40314134171415,53.790453885715706,0.2683552324649767,-0.05704611927552605,-1.9692369817593445,-2.69917588296083,26.685694805222354,1.2999992370605469,0.05128174255731466,0.045999717712405186,-0.9760398079896717,1.068039243414482,-0.4650200451386297,0.5570194805634401,0.731495517294924,63.186775182717504,10.341425741280524,0.5110197628510372,12,-0.07500076293945312,-0.07500076293945312,-1.9374985694885254,-2.794999122619629,0.970001220703125,3,0.05707053125424277,-1.7586137346206676,34.439998626708984,-1.9743777846247506,34.65999984741211,-2.0000346794749526,35.61999893188477,0.05707053125424277
10359,2021-12-03,35.84000015258789,36.4900016784668,35.470001220703125,35.95000076293945,21822900.0,0.007590679226318953,-1.400005385464631,-0.10185260406548642,55.78748575821317,53.453105548393324,-0.0666588976830127,-0.310684457128211,-2.1039061345114334,-2.9322579685512338,25.389513741651363,1.0200004577636719,0.14558049444413257,0.29550018310546733,-0.7350130197819595,1.3260133859928942,-0.21975641833824966,0.8107567845491843,-1.4200019836425852,68.59901334036083,12.592353022363412,0.5152566014437142,12,-0.345001220703125,-0.345001220703125,-1.8775010108947754,-2.955000877380371,0.45999908447265625,4,0.0345982609706339,-1.1666640175730276,35.56999969482422,-1.7586137346206676,34.439998626708984,-1.9743777846247506,34.65999984741211,0.0345982609706339
10360,2021-12-06,36.7599983215332,37.02000045776367,36.15999984741211,36.209999084472656,14666600.0,0.02566959165815974,-1.6461650419911615,-4.9999653211263695,62.76423782893264,53.97849468792943,-0.9834791075041593,-1.185120167234956,-2.8818622964024456,-3.8123276347472626,24.060902006588204,1.1800003051757812,0.2402052322863213,1.147998428344728,-0.013898306652791348,2.3098951633422473,0.5670500608459719,1.728946795843484,-2.329998016357422,89.9999266405018,29.117650912343507,0.5809483674987591,12,-1.039999008178711,-1.039999008178711,-2.72999906539917,-3.8649988174438477,-0.11999893188476562,0,0.02366710517699877,-1.400005385464631,35.84000015258789,-1.1666640175730276,35.56999969482422,-1.7586137346206676,34.439998626708984,0.02366710517699877
10361,2021-12-07,37.09000015258789,37.349998474121094,36.849998474121094,37.0,10565700.0,0.008977199296045013,-1.564081496914033,0.1636368680598423,65.06210435094745,53.98121955952257,-1.285641632904813,-1.46251691779473,-3.0675721610872984,-4.095286524023123,22.980093180726733,0.5900001525878906,0.2512085945300484,1.3970003128051758,0.06357414212409651,2.730426483486255,0.7302872274646361,2.0637133981457154,-2.556399841308597,91.12633807327866,24.354642156183317,0.6667130853405413,12,-1.2050018310546875,-1.2050018310546875,-2.9675002098083496,-4.119999885559082,-0.34999847412109375,1,0.009436464617988527,-1.6461650419911615,36.7599983215332,-1.400005385464631,35.84000015258789,-1.1666640175730276,35.56999969482422,0.009436464617988527
10362,2021-12-08,36.95000076293945,37.290000915527344,36.56999969482422,37.15999984741211,11080700.0,-0.0037745858471954774,2.0638270242192065,-2.333319204848896,61.38933893561908,53.521112681150505,-1.1979372668945274,-1.2769369295760526,-2.779998364388156,-3.8975633518348616,22.025809799287376,0.720001220703125,0.24787074482058813,1.1865009307861314,-0.257386956436946,2.6303888180092088,0.46455698717458915,1.9084448743976736,-2.2474165618896507,86.3014396571996,21.325873124898024,0.7219439436115402,12,-1.06500244140625,-1.06500244140625,-2.827500820159912,-3.9800004959106445,-0.5100021362304759,2,0.020568289738588375,-1.564081496914033,37.09000015258789,-1.6461650419911615,36.7599983215332,-1.400005385464631,35.84000015258789,0.020568289738588375
10363,2021-12-09,36.61000061035156,37.04999923706055,36.54999923706055,36.810001373291016,10872800.0,-0.00920162775555089,-2.1249657277051273,0.9523887375113533,53.41298194723999,53.63097282275783,-0.8956923697163077,-0.8929329942788016,-2.2888186823633845,-3.506978661052294,20.782049541303998,0.5,0.2411022279597148,0.7895008087158217,-0.6950370636469714,2.274038681078615,0.04723187253442518,1.5317697448972183,-1.7485715529174826,60.638353996307046,-1.7012465586975978,0.7422689361813967,12,-0.7250022888183594,-0.7250022888183594,-2.265000820159912,-3.640000343322754,-1.3600006103515625,3,0.024583384216802395,2.0638270242192065,36.95000076293945,-1.564081496914033,37.09000015258789,-1.6461650419911615,36.7599983215332,0.024583384216802395
10364,2021-12-10,36.7400016784668,36.97999954223633,36.540000915527344,36.95000076293945,12150700.0,0.0035509714817780758,2.259289609765746,1.049991416963894,55.63139376303976,54.00339407613045,-0.941258650726283,-0.9437302175776665,-2.2430250647343257,-3.591352875137389,20.271531985721115,0.4399986267089844,0.17580609009083759,0.8385017395019503,-0.6618043406244212,2.3388078196283217,0.08834869943876811,1.5886547795651325,-1.729258456031495,48.73970591535209,-11.319657709082982,0.7501530400631843,12,-0.8550033569335938,-0.8550033569335938,-2.3950018882751465,-3.7700014114379883,-1.4900016784667969,4,-0.005443678655482342,-2.1249657277051273,36.61000061035156,2.0638270242192065,36.95000076293945,-1.564081496914033,37.09000015258789,-0.005443678655482342
10365,2021-12-13,36.0099983215332,36.91999816894531,35.970001220703125,36.77999877929688,14655200.0,-0.019869442666940462,-1.235300981505334,3.6666848319709695,49.69511521423346,55.1391110336973,-0.16775760037436527,-0.16052535376466892,-1.3614279841997075,-2.837068224478628,19.407479305723065,0.9499969482421875,0.10386733835684225,0.0694984436035142,-1.3974928417172023,1.5364897289242307,-0.6639971990568441,0.8029940862638725,-0.8588997839967547,2.898346408372448,-53.56357822193921,0.7334956426603577,12,-0.125,-0.125,-1.5374979972839355,-3.0399980545043945,-0.7699966430664062,0,0.008053344322260791,2.259289609765746,36.7400016784668,-2.1249657277051273,36.61000061035156,2.0638270242192065,36.95000076293945,0.008053344322260791
10366,2021-12-14,35.91999816894531,36.29999923706055,35.709999084472656,35.83000183105469,11096900.0,-0.0024993101022743325,-2.575738660008323,-0.11687829141297186,45.49838488792344,55.960464891984785,0.13384440462243674,-0.013735583634229442,-1.1232348325058013,-2.7252990681580798,18.590199438169307,0.5900001525878906,0.12021400173898655,-0.05700168609619283,-1.4810673649213655,1.3670639927289798,-0.7690345255087792,0.6550311533163935,-0.6369656352137838,13.291065892782989,-36.777319601452824,0.7120328394125877,12,-0.029998779296875,-0.034999847412109375,-1.432497501373291,-2.949997901916504,-1.8199996948242259,1,0.020044578435574723,-1.235300981505334,36.0099983215332,2.259289609765746,36.7400016784668,-2.1249657277051273,36.61000061035156,0.020044578435574723
10367,2021-12-15,36.47000122070313,36.52999877929688,35.88999938964844,36.27999877929688,11198400.0,0.015311889749296315,3.1290608387478307,2.1112241437775516,51.681964321544775,55.658111889743736,-0.10942789434943023,-0.48462404219592514,-1.5452572728980556,-3.251391212267947,17.475030174965077,0.6399993896484446,0.1502244765698535,0.42700138092041584,-0.9574862631693506,1.8114890250101823,-0.2652424411244638,1.1192452029652955,-1.0629507305482306,56.71657087222811,9.221575000557323,0.6922438220448814,12,-0.06000137329102273,-0.585002899169929,-1.8575005531311106,-3.5000009536743235,-2.1100006103515767,2,0.007403357519231157,-2.575738660008323,35.91999816894531,-1.235300981505334,36.0099983215332,2.259289609765746,36.7400016784668,0.007403357519231157
10368,2021-12-16,36.56999969482422,36.900001525878906,36.36999893188477,36.36999893188477,11190400.0,0.0027419377782833543,-4.300005722024376,1.0526220687439394,58.3892522945762,55.94719706045075,-0.058847381444039115,-0.5307109300868049,-1.5492585737781255,-3.318511325187309,16.838708139927643,0.5300025939941335,0.3294618974504644,0.4754999160766573,-0.9068325695714492,1.8578324017247638,-0.21566632674739594,1.1666661589007106,-1.0463723256313457,67.71655908423268,19.053523804513745,0.6911662428240547,12,-0.04000091552734375,-0.6850013732910156,-1.9499988555908203,-3.59999942779541,-2.8499984741210938,3,-0.0035548555974869167,3.1290608387478307,36.47000122070313,-2.575738660008323,35.91999816894531,-1.235300981505334,36.0099983215332,-0.0035548555974869167
10369,2021-12-17,35.720001220703125,36.54999923706055,35.630001068115234,36.47999954223633,29587400.0,-0.023243053902496924,1.0444455747279902,-3.7999771119038526,50.73966124840931,54.611132995948154,0.8631037499880065,0.2958650837447365,-0.5995550579203979,-2.432738822517784,15.12060787160116,0.9399986267089844,0.5326608546952087,-0.3499986648559599,-1.7410534645030182,1.0410561347910985,-1.0455260646794926,0.34552873496757286,1.6299972534179688,6.976771694291248,-40.103611272439494,0.6955273998235295,12,0.7699985504150391,0.16499710083007812,-0.9175004959106445,-2.7500009536743164,-2.0699996948242188,4,-0.013157928461399848,-4.300005722024376,36.56999969482422,3.1290608387478307,36.47000122070313,-2.575738660008323,35.91999816894531,-0.013157928461399848
10370,2021-12-20,35.310001373291016,35.439998626708984,34.939998626708984,35.20000076293945,11861800.0,-0.011478158829806406,1.7027383701748597,-0.14473796485451415,55.23350099145164,53.51906595600418,1.168691741929969,0.6800891874550459,-0.10964475967692522,-1.9918599823078438,13.577450630553411,0.7800025939941406,0.5616062430573479,-0.7214984893798828,-2.1534100993164955,0.7104131205567299,-1.4374542943481856,-0.005542684411580012,2.00559715270996,18.877663228902904,-32.25953899382986,0.7159558049683052,12,0.8049983978271484,0.5749969482421875,-0.41500186920166016,-2.340001106262207,-1.75,0,-0.0016992741704168202,1.0444455747279902,35.720001220703125,-4.300005722024376,36.56999969482422,3.1290608387478307,36.47000122070313,-0.0016992741704168202
10371,2021-12-21,35.95000076293945,36.099998474121094,35.54999923706055,35.61000061035156,9657100.0,0.01812515901323475,-1.3912859595147071,3.0908933277847135,61.387639699519454,53.51887715199312,0.39110663224663966,0.03395493038400588,-0.6538793353654597,-2.6006177611927512,11.412188878818297,0.7899971008300781,0.5798609840164985,-0.07649917602539347,-1.5088370860504767,1.3558387339996898,-0.7926681310379351,0.6396697789871482,1.270573767089843,51.53064501375041,-5.70861870250296,0.7161689550125416,12,0.0449981689453125,-0.06500244140625,-1.1200008392333984,-2.9800004959106445,-1.5200004577636719,1,-0.019749626409037213,1.7027383701748597,35.310001373291016,1.0444455747279902,35.720001220703125,-4.300005722024376,36.56999969482422,-0.019749626409037213
10372,2021-12-22,36.08000183105469,36.099998474121094,35.81999969482422,35.959999084472656,6111500.0,0.003616163153166152,2.500071527347289,0.3529490962537446,54.529322326055386,53.642914971861494,0.13937483042253263,-0.13444238668263608,-0.6727025063669743,-2.694631660775478,9.465716212054259,0.279998779296875,0.47108809098894966,0.07350177764892862,-1.3432596979628286,1.4902632532606859,-0.6348789601569536,0.7818825154548108,1.0493496628417986,58.163342759773684,1.6071489210801175,0.7083807378058788,12,-0.12000274658203125,-0.19500350952148438,-1.2500019073486328,-3.110001564025879,-1.8600006103515625,2,-0.054878139036827256,-1.3912859595147071,35.95000076293945,1.7027383701748597,35.310001373291016,1.0444455747279902,35.720001220703125,-0.054878139036827256
10373,2021-12-23,36.790000915527344,36.93999862670898,36.13000106811523,36.29999923706055,11146100.0,0.019678465865862194,1.0506342561071964,4.0832538622925805,57.82537243552882,53.88669037991583,-0.606149127336252,-0.8452479800067039,-1.27548828402535,-3.3695784508354905,7.488025143100908,0.8599967956542898,0.32311692394293345,0.7565008163452163,-0.6998293552782542,2.2128309879686867,0.028335730533484593,1.484665902156948,0.25177646368164375,92.5001144409183,35.919522567906014,0.7281650858117338,12,-0.8500022888183594,-0.9050025939941406,-1.960000991821289,-3.820000648498535,-2.0699996948242188,3,-0.06605056386802644,2.500071527347289,36.08000183105469,-1.3912859595147071,35.95000076293945,1.7027383701748597,35.310001373291016,-0.06605056386802644
10374,2021-12-27,37.18999862670898,37.27000045776367,36.83000183105469,36.86000061035156,6070100.0,0.010872457222821375,-1.256428815963222,0.6734630325960728,53.873874493092245,54.350996966455696,-1.0455530521686782,-1.1780561597115806,-1.5888163576508063,-3.7236987931085466,8.152517716200386,0.4799995422363281,0.21981290861178593,1.07549858093261,-0.4508110271762291,2.6018081890414493,0.31234377687818693,1.8386533849870332,-2.249999999999993,96.56644771740453,42.38677620177661,0.76315480405442,12,-1.0849990844726491,-1.3050003051757741,-2.3649988174438406,-4.219998359680169,-1.979999542236321,0,-0.09330458548373766,1.0506342561071964,36.790000915527344,2.500071527347289,36.08000183105469,-1.3912859595147071,35.95000076293945,-0.09330458548373766
10375,2021-12-28,37.41999816894531,37.599998474121094,37.15999984741211,37.15999984741211,5302000.0,0.006184446107270203,-2.3846266707748285,0.7878784375831027,53.027504313407086,55.187565791509435,-1.178435658027766,-1.3347219065770304,-1.7512203750237205,-3.9096902415601846,8.339180658354264,0.4399986267089844,0.20667136324555457,1.2154981613159208,-0.39783405424306295,2.8288303768749046,0.40883205353642893,2.0221642690954127,-2.4333995056152347,91.21949404069632,39.99019283830336,0.8066661077794911,12,-1.1499996185302734,-1.4099998474121094,-2.267498016357422,-4.449997901916504,-2.809997558593757,1,-0.10074817818123549,-1.256428815963222,37.18999862670898,1.0506342561071964,36.790000915527344,2.500071527347289,36.08000183105469,-0.10074817818123549
10376,2021-12-29,37.58000183105469,37.7599983215332,37.31999969482422,37.41999816894531,5866600.0,0.004275886422735242,-1.4444326707074133,0.615402673239726,55.75868819167476,55.64053511041276,-1.204914460200328,-1.3330985308822676,-1.8426322270827455,-4.026703653297808,8.592486477478921,0.4399986267089844,0.17071733036766545,1.229501724243164,-0.32265792038604246,2.7816613688723706,0.45342190192855725,2.005581546557771,-2.4888671752929667,90.72182381985178,42.11425420607377,0.776079822314604,12,-1.2300033569335938,-1.4900035858154297,-2.232501983642578,-4.610001564025879,-3.2800025939941335,2,-0.10697180047611643,-2.3846266707748285,37.41999816894531,-1.256428815963222,37.18999862670898,1.0506342561071964,36.790000915527344,-0.10697180047611643
10377,2021-12-30,37.31999969482422,37.66999816894531,37.20000076293945,37.40999984741211,6479600.0,-0.006918630217192079,-1.8484862496676568,-0.5624880793438871,56.58625380230694,55.440201944605064,-0.9070458156488499,-0.892004667005196,-1.5117767977081797,-3.7262237667425637,8.607952618025903,0.4699974060058594,0.22917592240377616,0.8254995346069336,-0.4978845771578193,2.1488836463716865,0.16380747872455714,1.48719159048931,-2.0687332191162113,73.00617373518011,24.84967172722351,0.661692055882376,12,-0.970001220703125,-1.230001449584961,-1.875,-4.314999580383301,-3.6699981689453125,3,-0.07743835512542196,-1.4444326707074133,37.58000183105469,-2.3846266707748285,37.41999816894531,-1.256428815963222,37.18999862670898,-0.07743835512542196
10378,2021-12-31,37.599998474121094,37.81999969482422,37.15999984741211,37.2599983215332,6413400.0,0.007502646880667152,-1.4444570031859958,-3.7777730682829653,57.76169730471899,56.220428173083924,-1.1460988879708012,-1.0668196895818625,-1.727491055358513,-3.9726473035687064,8.844483392373931,0.6599998474121094,0.34216010133746266,1.0039983749389663,-0.33216044156483093,2.3401571914427635,0.33591896668706767,1.6720777831908649,-2.1982080876635735,77.77760652276108,28.46821119482683,0.6680794082518979,12,-1.2199993133544922,-1.4799995422363281,-2.112499237060547,-4.569998741149902,-3.4899978637695384,4,-0.0898935476219318,-1.8484862496676568,37.31999969482422,-1.4444326707074133,37.58000183105469,-2.3846266707748285,37.41999816894531,-0.0898935476219318
10379,2022-01-03,37.08000183105469,37.7400016784668,36.849998474121094,37.459999084472656,8722400.0,-0.013829698515129052,-1.1190452402793798,-1.1176384790584435,60.037560110132425,56.75421251960401,-0.4614219035408951,-0.47343534647093577,-1.1656577214998265,-3.438204454343456,9.334352591276899,0.8900032043457031,0.35975187167053946,0.4220016479492159,-0.881121189735147,1.7251244856335788,-0.22955977089296198,1.0735630667913938,-1.4847546999278336,23.71165644171779,-30.168496288339615,0.6515614188421802,1,-0.3950023651123047,-0.9600028991699219,-1.5925025939941406,-4.050002098083496,-2.3400001525878835,0,-0.0636461837597605,-1.4444570031859958,37.599998474121094,-1.8484862496676568,37.31999969482422,-1.4444326707074133,37.58000183105469,-0.0636461837597605
10380,2022-01-04,37.63000106811523,38.0099983215332,37.08000183105469,37.11000061035156,8151000.0,0.014832772651049764,-2.206895417743665,-1.368432148091615,64.7668718083189,57.129682753915056,-0.7238403217542881,-1.0065190118651586,-1.6797841893774148,-3.972807702447028,9.329548494948986,0.9299964904785156,0.336777689530976,0.9285007476806584,-0.4451344777216022,2.302135973082919,0.24168313497953164,1.6153183603817851,-1.8567737318925808,67.24161177557677,7.887354875032614,0.68681761270113,1,-0.7150020599365163,-1.4150028228759695,-1.9650020599365163,-4.600001335144036,-3.6399993896484233,1,-0.06431044153472254,-1.1190452402793798,37.08000183105469,-1.4444570031859958,37.599998474121094,-1.8484862496676568,37.31999969482422,-0.06431044153472254
10381,2022-01-05,37.43999862670898,37.91999816894531,37.400001525878906,37.709999084472656,9791200.0,-0.00504922763787119,-1.971454729751823,-0.5192311924586643,58.9318419239012,57.618851598120145,-0.33554042271261864,-0.8315870291567009,-1.4653710047800104,-3.7642063311134564,8.965310563076923,0.5199966430664062,0.4355180314657119,0.7209983825683537,-0.6820789054259393,2.1240756705626467,0.019459738571207197,1.4225370265655002,-1.443094191955275,50.862088810109654,-8.461232211101894,0.7015386439971475,1,-0.3699989318847585,-1.2250003814697195,-1.7749996185302663,-4.409998893737786,-4.0699996948242045,2,-0.07558755662823546,-2.206895417743665,37.63000106811523,-1.1190452402793798,37.08000183105469,-1.4444570031859958,37.599998474121094,-0.07558755662823546
10382,2022-01-06,37.709999084472656,37.86999893188477,37.27000045776367,37.47999954223633,10031400.0,0.0072115509526504695,1.181815659700758,-0.8518487121886211,60.17856875244379,57.88031785555514,-0.3911433185351214,-1.0980274088509532,-1.706030447440611,-4.013848999449614,8.912391355110632,0.5999984741211009,0.552384412873252,0.9529989242553683,-0.5160365990027884,2.422034447513525,0.21848116262628992,1.6875166858844466,-1.5117852610410054,74.13799340320368,15.220524471604229,0.7345177616290779,1,-0.28999900817871094,-1.4950008392333984,-2.134998321533203,-4.679999351501465,-3.790000915527351,3,-0.09042694060462575,-1.971454729751823,37.43999862670898,-2.206895417743665,37.63000106811523,-1.1190452402793798,37.08000183105469,-0.09042694060462575
10383,2022-01-07,37.5099983215332,37.77999877929688,37.33000183105469,37.58000183105469,9770200.0,-0.00530365334911409,-1.0930261441967666,-0.3043636906440217,68.08077600948819,59.45886246848802,-0.08746868841977573,-0.8718438425042692,-1.4838882581018282,-3.7923710799843846,8.885467323979993,0.4499969482421946,0.5769667194029822,0.7079982757568359,-0.7967806427908286,2.2127771943045005,-0.04439118351699989,1.4603877350306718,-1.1306060482913978,56.896546054254216,-8.236183443536305,0.7523894592738337,1,-0.07999992370605469,-1.289999008178711,-2.0149993896484375,-4.479998588562012,-2.959999084472649,4,-0.10290581094050344,1.181815659700758,37.709999084472656,-1.971454729751823,37.43999862670898,-2.206895417743665,37.63000106811523,-0.10290581094050344
10384,2022-01-10,36.540000915527344,37.599998474121094,36.290000915527344,37.58000183105469,16150500.0,-0.02585970273021887,1.425934429240518,14.856411094763228,61.16152374701695,60.36264240555579,0.8723691953617418,0.08685484753840456,-0.5148148165056696,-2.8066382540870407,8.650669123369207,1.30999755859375,0.6397082966156518,-0.2519990921020536,-1.761164619736057,1.2571664355319498,-1.006581855919059,0.5025836717149517,1.4699974060058594,14.534905641546553,-54.11693783730248,0.7545827638170032,1,0.6099987030029297,-0.06500244140625,-1.0450019836425781,-3.445000648498535,-1.3700027465820384,0,-0.06650246973976348,-1.0930261441967666,37.5099983215332,1.181815659700758,37.709999084472656,-1.971454729751823,37.43999862670898,-0.06650246973976348
10385,2022-01-11,36.29999923706055,36.599998474121094,35.470001220703125,36.54999923706055,15075200.0,-0.006568190269661711,5.457155313351499,0.2403844037706782,53.424642194876505,60.103303961467084,1.0468824018627387,0.36859467491036213,-0.27628822544905773,-2.549422618644094,9.546287651506088,1.1299972534179688,0.6209724878119331,-0.5065008163452163,-1.9893743351860493,0.9763727024956168,-1.2479375757656328,0.23493594307520027,1.6755991363525382,33.87751225375709,-35.414092418641886,0.7414367594204179,1,0.4400005340576172,0.17499923706054688,-0.8050003051757812,-3.1549997329711914,-1.2000007629394602,1,-0.04297514025843452,1.425934429240518,36.540000915527344,-1.0930261441967666,37.5099983215332,1.181815659700758,37.709999084472656,-0.04297514025843452
10386,2022-01-12,36.63999938964844,36.7400016784668,36.2599983215332,36.43000030517578,11545000.0,0.009366395584955445,1.3414588760699666,-0.839996337890625,55.26313525110318,59.95629078911111,0.625274821118424,0.08991068256793255,-0.5983688597053103,-2.8722923615396283,10.153762519853236,0.48000335693359375,0.6123636142776547,-0.20250072479247905,-1.628629654386316,1.2236282048013578,-0.9155651895893939,0.5105637400044358,1.2353750976562523,48.74997019764905,-21.0425824522123,0.7130644647969178,1,0.10000038146972656,-0.16500091552734375,-0.9200000762939453,-3.2699995040893555,-1.9799995422363281,2,-0.07232526624796598,5.457155313351499,36.29999923706055,1.425934429240518,36.540000915527344,-1.0930261441967666,37.5099983215332,-0.07232526624796598
10387,2022-01-13,36.7400016784668,36.97999954223633,36.58000183105469,36.68000030517578,9293100.0,0.0027293201551366053,-2.0769253341549656,0.28572207084468665,49.469222863224154,59.03490474005613,0.48539188293204916,0.011777109580989986,-0.6789201332093739,-2.9566442120076744,10.97042536112663,0.3999977111816406,0.5931203045233104,-0.11599845886230753,-1.53235874452767,1.300361826803055,-0.8241786016949888,0.5921816839703737,1.0391578781738318,54.97843290089026,-11.448463868704131,0.7081801428326815,1,-1.9073486328125e-06,-0.2650032043457031,-0.8550033569335938,-3.205002784729004,-2.499999999999993,3,-0.09172571019661035,1.3414588760699666,36.63999938964844,5.457155313351499,36.29999923706055,1.425934429240518,36.540000915527344,-0.09172571019661035
10388,2022-01-14,36.43999862670898,36.7400016784668,36.209999084472656,36.43000030517578,13695700.0,-0.008165569897990776,-1.3555630907472556,0.16663487825024714,41.8655243006539,57.01578965011408,0.6744727713109597,0.3178371144467391,-0.3622287649093394,-2.634592764307733,11.48396954199344,0.5300025939941406,0.5312410020357845,-0.40950145721436115,-1.8325655471412574,1.013562632712535,-1.1210335021778093,0.302030587749087,1.2467945964941478,45.5398430420187,-16.36926898646945,0.7115320449634496,1,0.3000011444091868,0.03499984741211648,-0.5550003051757741,-2.9049997329711843,-3.039997100830071,4,-0.06915479014087056,-2.0769253341549656,36.7400016784668,1.3414588760699666,36.63999938964844,5.457155313351499,36.29999923706055,-0.06915479014087056
10389,2022-01-18,35.25,36.09000015258789,35.06999969482422,36.04999923706055,20629500.0,-0.03265638505915747,1.3181800448226384,-80.01335368185771,30.520688370462096,53.21065815701888,1.7629832603885447,1.55030392295955,0.839033847540783,-1.4306787317689782,12.428556125053813,1.3699989318847585,0.44731089570755955,-1.5760000228881808,-3.090204135408186,-0.061795910368175555,-2.3331020791481833,-0.8188979666281782,2.348121543103126,9.424100500304576,-46.76249937617641,0.7571020562600033,1,1.2449989318847656,1.2249984741210938,0.6349983215332031,-1.715001106262207,-1.6500015258789134,1,-0.01985817767204101,-1.3555630907472556,36.43999862670898,-2.0769253341549656,36.7400016784668,1.3414588760699666,36.63999938964844,-0.01985817767204101
10390,2022-01-19,35.25,35.560001373291016,34.959999084472656,35.33000183105469,17662400.0,0.0,1.2222269317170347,0.10000238418806476,28.46580172049076,49.82554257886217,1.5532136466436555,1.6291032613982566,0.8511748454464083,-1.4137479623480331,12.688532687715991,0.6000022888183594,0.321920962848651,-1.5729999542236328,-3.1000343078572996,-0.045965600589966016,-2.336517131040466,-0.8094827774067994,2.196434232206393,14.356477713297238,-35.91414653647196,0.763517176816835,1,1.164999008178711,1.2249984741210938,0.6349983215332031,-1.715001106262207,-0.9399986267089844,2,-0.002269555490913344,1.3181800448226384,35.25,-1.3555630907472556,36.43999862670898,-2.0769253341549656,36.7400016784668,-0.002269555490913344
10391,2022-01-20,35.2400016784668,36.11999893188477,34.919998168945305,34.919998168945305,18196600.0,-0.00028364032718308785,-6.499922514811348,-3.9999523173756373,29.844979865642813,46.455143813662055,1.3615004441602707,1.6687401194767446,0.8715139850536247,-1.3894195735866504,13.541503612977518,1.2000007629394673,0.21071922250040132,-1.5474983215332045,-3.188727778832714,0.09373113576630487,-2.368113050182963,-0.7268835928834463,2.0075177419209,15.534140591870546,-30.544461464078296,0.8206147286497554,1,1.1099967956542969,1.224996566772461,0.6449966430664062,-1.705002784729004,-1.3300018310546875,3,-0.00397284896927963,1.2222269317170347,35.25,1.3181800448226384,35.25,-1.3555630907472556,36.43999862670898,-0.00397284896927963
10392,2022-01-21,34.09999847412109,35.139999389648445,33.40999984741211,35.049999237060554,34378800.0,-0.03234969211259442,2.0619431981986285,-2.9687198254794924,20.93025318926206,41.21619683363693,2.1630399312678747,2.7961613921617,2.0065676312667264,-0.23598134476044663,14.850824114743636,1.8300018310546875,-0.024663038459593167,-2.5885013580322322,-4.605317622008094,-0.5716850940563702,-3.5969094900201597,-1.5800932260443048,2.9147688211223723,20.720668087153545,-20.466350017438582,1.0084081319879303,1,1.405000686645515,1.6100006103515696,1.7875003814697337,-0.5349988937377859,-0.759998321533196,4,0.016422328397346364,-6.499922514811348,35.2400016784668,1.2222269317170347,35.25,1.3181800448226384,35.25,0.016422328397346364
10393,2022-01-24,34.360000610351555,34.5,33.389999389648445,34.439998626708984,28994900.0,0.007624696418323529,10.099963760514148,0.08420837064372583,26.388918323231437,37.35257400877187,1.5748311021899255,2.471490061252986,1.7467917799148935,-0.4717988918512006,16.023669539667857,1.1100006103515554,-0.2144976563535792,-2.2069992065429744,-4.475187137788431,0.06118872470248249,-3.3410931721657064,-1.0729052409202424,2.222194591152139,35.53118620336899,-7.541396916787946,1.1340939656227291,1,0.8249988555908274,1.339998245239265,1.7874984741211009,-0.5450010299682546,0.25,0,-0.003492401913654186,2.0619431981986285,34.09999847412109,-6.499922514811348,35.2400016784668,1.2222269317170347,35.25,-0.003492401913654186
10394,2022-01-25,33.720001220703125,34.009998321533196,33.150001525878906,33.650001525878906,19911900.0,-0.01862629156809792,1.6461688342176048,-0.8750178818367446,16.58125454420977,33.2588642698089,1.9810779298542585,2.9915764910804583,2.3908686172934708,0.18874934283678613,16.975101218952954,1.2099990844726491,-0.47362339671239084,-2.6734987258911147,-5.25082670674248,-0.09617074503974976,-3.962162716316797,-1.3848347354654322,2.415286567140832,19.191925678843266,-19.96324312449951,1.2886639904256816,1,1.3449993133544922,1.8599987030029297,2.487497329711914,0.1699981689453125,1.5699996948242188,1,-0.009489907569390832,10.099963760514148,34.360000610351555,2.0619431981986285,34.09999847412109,-6.499922514811348,35.2400016784668,-0.009489907569390832
10395,2022-01-26,33.650001525878906,34.81999969482422,33.360000610351555,33.950000762939446,21782500.0,-0.0020759102102654303,-2.3181757099446063,-4.285722070844585,16.928513461603856,28.999461848753427,1.8278637241566855,2.914061424810555,2.460670234420135,0.27846075325614095,17.273963813146853,1.4599990844726634,-0.7877362027288868,-2.5549985885620146,-5.3578123617368405,0.24781518461281138,-3.956405475149424,-1.1535917019746051,2.007640460050645,16.835031538711466,-19.97844101826139,1.401406886587413,1,1.414999008178711,1.9299983978271484,2.5374975204467773,0.6049976348876953,3.779998779296875,2,-0.0014859747248262556,1.6461688342176048,33.720001220703125,10.099963760514148,34.360000610351555,2.0619431981986285,34.09999847412109,-0.0014859747248262556
10396,2022-01-27,33.560001373291016,34.150001525878906,33.389999389648445,33.900001525878906,16043900.0,-0.0026745957951495036,-1.235286857886584,1.1333367241839973,12.612679488157625,24.90429036263492,1.603662818265839,2.8326845972612134,2.550711962099797,0.39711036766807695,17.432146581230835,0.7600021362304616,-1.0217779105952758,-2.4439987182617173,-5.403808541800011,0.5158111052765761,-3.923903630030864,-0.9640938064925706,1.6964181390304347,20.6030295246383,-11.01453755597187,1.479904911769148,1,1.385000228881836,2.019998550415039,2.439997673034668,1.1049976348876953,3.4499969482421875,3,0.0223480324585712,-2.3181757099446063,33.650001525878906,1.6461688342176048,33.720001220703125,10.099963760514148,34.360000610351555,0.0223480324585712
10397,2022-01-28,34.43000030517578,34.459999084472656,33.209999084472656,33.540000915527344,15047500.0,0.02592368582491056,1.6315874010183267,-2.6176440889048456,25.24119354543933,23.057142500944416,0.41519290541827303,1.8288384369957953,1.6921543494754374,-0.4310653468315948,17.628826681767972,1.25,-1.1804067782940848,-1.429499816894534,-4.400952339883254,1.541952706094186,-2.9152260783888906,0.0562264445998224,0.4893923293148603,76.64671752935264,46.23457310312983,1.4857262614943587,1,0.2049999237060547,1.1499996185302734,1.5099983215332031,0.2349987030029297,0.5600013732910227,4,-0.01510312091648458,-1.235286857886584,33.560001373291016,-2.3181757099446063,33.650001525878906,1.6461688342176048,33.720001220703125,-0.01510312091648458
10398,2022-01-31,34.220001220703125,34.36999893188477,33.889999389648445,33.889999389648445,14354800.0,-0.0060993053328869395,-1.9090719933417815,0.3707888285013722,28.754607673540562,22.860911312397576,0.3097413397926587,1.868428478103425,1.898817671165503,-0.18291367348499676,17.679348197324103,0.5400009155273366,-1.4007746706814572,-1.470499038696289,-4.409445180650941,1.468447103258363,-2.9399721096736116,-0.0010259677189665695,0.41628883640964176,64.07190826442505,30.343913231425304,1.4694730709773247,1,0.41499900817871094,1.3599987030029297,1.7024974822998047,0.44499778747558594,0.3899993896484304,0,-0.02571598587737145,1.6315874010183267,34.43000030517578,-1.235286857886584,33.560001373291016,-2.3181757099446063,33.650001525878906,-0.02571598587737145
10399,2022-02-01,34.720001220703125,34.77000045776367,34.220001220703125,34.240001678466804,12299600.0,0.01461133787737845,-1.1153798188020394,1.454535996670838,36.18884068651152,23.71902675306655,-0.30546847369343766,1.2464646834519897,1.3796238277580883,-0.6360374433834863,18.001100032850996,0.5499992370605469,-1.6001445726599002,-0.8524990081787109,-3.745697734871804,2.0406997185143823,-2.299098371525254,0.5941003551678321,-1.5699996948242188,93.78891700548748,57.5979988894601,1.4465993633465453,2,-0.08500099182128906,0.8599987030029297,1.1924972534179688,-0.05500221252441406,0.1699981689453196,1,-0.00316822023283736,-1.9090719933417815,34.220001220703125,1.6315874010183267,34.43000030517578,-1.235286857886584,33.560001373291016,-0.00316822023283736
10400,2022-02-02,35.209999084472656,35.279998779296875,34.61999893188477,34.720001220703125,10085600.0,0.014112841202244875,1.0952467453829626,1.0208298563924207,37.81942388350297,24.605076088384347,-0.8959565842016488,0.59645084463844,0.8799210442956209,-1.0694470132334857,17.828741558338105,0.6599998474121023,-1.740908139278318,-0.24150104522705362,-2.97012597514739,2.4871238846932826,-1.6058135101872182,1.122811419733111,-2.0275975799560513,96.61837173216767,59.45426856424382,1.364312464960167,2,-0.9949989318847656,0.37000083923339844,0.7849998474121094,-0.5450000762939453,-0.5200004577636719,2,0.002272133857849745,-1.1153798188020394,34.720001220703125,-1.9090719933417815,34.220001220703125,1.6315874010183267,34.43000030517578,0.002272133857849745
10401,2022-02-03,34.610000610351555,35.290000915527344,34.540000915527344,34.86999893188477,13095600.0,-0.01704057056865116,-2.750021457794902,-0.5306111327365023,33.280993522199765,25.977380569821868,-0.44110908334358356,1.0261747380416821,1.4640096908704905,-0.4149763358039493,17.677139781599223,0.75,-1.7297409579169383,-0.6999996185302777,-3.284128190722406,1.8841289536618504,-1.9920639046263418,0.5920646675657864,-1.3436952148437413,67.30770641528778,31.05870965732568,1.2920642860960636,2,-0.3899993896484304,0.9699993133544993,1.5299978256225657,0.5849990844726634,-0.38000106811522727,3,0.08147933097639948,1.0952467453829626,35.209999084472656,-1.1153798188020394,34.720001220703125,-1.9090719933417815,34.220001220703125,0.08147933097639948
10402,2022-02-04,34.299999237060554,34.549999237060554,33.950000762939446,34.080001831054695,13627200.0,-0.008956988379777209,-1.4999960263531367,-0.8461493316900223,33.22883768874695,26.737371610434703,-0.11147711661921988,1.1253037079276496,1.7403086514832324,-0.04536553610247296,17.93314147632244,0.6599998474121094,-1.7213380697006926,-0.8395009994506779,-3.196924875204118,1.5179228763027623,-2.018212937327398,0.3392109384260422,-0.9122721103515659,29.285671467730566,-5.548995456309598,1.1787119378767215,2,-0.07999801635742898,1.2800006866455007,1.9199991226196218,1.364999771118157,0.060001373291001414,4,0.07900872142132709,-2.750021457794902,34.610000610351555,1.0952467453829626,35.209999084472656,-1.1153798188020394,34.720001220703125,0.07900872142132709
10403,2022-02-07,33.650001525878906,34.529998779296875,33.5,34.419998168945305,12304800.0,-0.018950371009901823,1.0808101047310055,-3.500026009606182,36.30137433699997,28.928496031855836,0.47742188276390607,1.5508034117120815,2.3557707561474786,0.655478555035053,18.35155067875003,1.029998779296875,-1.7509891031696156,-1.2964988708496108,-3.4609115804062114,0.8679138387069898,-2.378705225627911,-0.2142925160713105,1.6399993896484375,8.37996922670372,-28.44336917761313,1.0822063547783,2,0.5999984741210938,1.9299983978271484,2.5699968338012695,2.1299972534179688,1.9599990844726562,0,0.03982169663669577,-1.4999960263531367,34.299999237060554,-2.750021457794902,34.610000610351555,1.0952467453829626,35.209999084472656,0.03982169663669577
10404,2022-02-08,34.110000610351555,34.509998321533196,33.65999984741211,33.779998779296875,13581200.0,0.013670105902339413,-1.9824523831831744,-0.42857567500618743,40.95237922235819,31.597814449717426,0.08779452813293886,0.948026356228489,1.88779104150138,0.24855890484966636,19.42729655027725,0.8599967956542898,-1.597807096685358,-0.7149997711181726,-2.7729744631607574,1.3429749209244122,-1.7439871171394685,0.31398757490312335,1.1442002868652423,34.07822895843861,-5.356222347552567,1.0289873460212933,2,0.1399993896484446,1.4699993133544993,2.139998435974128,1.7349987030029368,2.1899986267089915,1,0.014658457667932723,1.0808101047310055,33.650001525878906,-1.4999960263531367,34.299999237060554,-2.750021457794902,34.610000610351555,0.014658457667932723
10405,2022-02-09,34.740001678466804,34.81999969482422,34.18000030517578,34.209999084472656,11173000.0,0.018469687975439575,-1.1694888953544758,1.6060595551857038,46.387282281057324,35.35054809337295,-0.41496838998195784,0.20570862585081073,1.2553535959014752,-0.3145801352764366,19.5011626467037,0.7099990844726634,-1.4918297628234356,-0.00699882507323224,-1.944300678766929,1.9303030286204645,-0.9756497519200806,0.9616521017736162,0.4791152008056585,69.2738013545369,25.708375165327304,0.9686509268468496,2,-0.490001678466804,0.8399982452392507,1.6624975204467702,1.1049976348876882,1.5699996948242116,2,0.004317723199035228,-1.9824523831831744,34.110000610351555,1.0808101047310055,33.650001525878906,-1.4999960263531367,34.299999237060554,0.004317723199035228
10406,2022-02-10,33.990001678466804,34.65999984741211,33.810001373291016,34.009998321533196,10937700.0,-0.0215889454163406,-3.473708514867388,-0.037729330559866735,49.15775742362286,38.007944079837785,0.44973621518259677,0.7873668381277028,2.0251002948044743,0.5072217202881717,19.90526445864016,0.9300003051757884,-1.2744525268772904,-0.6244989395141545,-2.3696206085305462,1.1206227295022373,-1.4970597740223468,0.24806189499403786,1.19473286322021,37.121347860012676,-8.948217492980604,0.8725608345081957,2,0.4049987792968679,1.5449981689453054,2.5749969482421804,2.224996566772454,2.8699989318847585,3,0.0205942016379963,-1.1694888953544758,34.740001678466804,-1.9824523831831744,34.110000610351555,1.0808101047310055,33.650001525878906,0.0205942016379963
10407,2022-02-11,33.36999893188477,34.189998626708984,33.09999847412109,33.919998168945305,12043600.0,-0.01824073892219935,1.000000000000013,27.504578405207695,42.81565809660336,39.57028301573365,1.0097514342121698,1.203664923028775,2.665144770354523,1.1971080341796494,20.891659899299153,1.0900001525878977,-1.0631427681055854,-1.0760015487670813,-2.5928590726184453,0.44085597508428265,-1.8344303106927669,-0.3175727868413958,1.7810409189685004,15.69768989194732,-30.395212439496234,0.7584287619256836,2,0.825000762939446,2.114999771118157,3.2725000381469656,2.844999313354485,3.4099998474121094,4,0.025771670299031157,-3.473708514867388,33.990001678466804,-1.1694888953544758,34.740001678466804,-1.9824523831831744,34.110000610351555,0.025771670299031157
10408,2022-02-14,33.919998168945305,34.040000915527344,33.36999893188477,33.419998168945305,14018200.0,0.016481847607582978,-1.2333456251669754,-0.9090921701496292,51.470566785857294,41.26825258232763,0.46122413892796743,0.4797928400071356,2.1055626332094093,0.7185049582663297,21.522332701100638,0.670001983642571,-0.7968148528309982,-0.40000228881836364,-1.6063189323761264,0.8063143547393992,-1.0031606105972486,0.20315603296052132,1.149000026838678,47.67436702684461,-1.7460907532194625,0.6031583217788818,2,0.27500152587891336,1.520000457763679,2.897500991821296,2.2950000762939524,2.470001220703132,0,0.012971770788864134,1.000000000000013,33.36999893188477,-3.473708514867388,33.990001678466804,-1.1694888953544758,34.740001678466804,0.012971770788864134
10409,2022-02-15,34.549999237060554,34.970001220703125,34.25,34.25,18212500.0,0.018573145699401383,-3.8000203451038237,0.599998474121108,56.11411754766693,43.30099632279029,-0.21839418264521981,-0.21643620681276587,1.4643975003690457,0.15869982701558882,20.690336321014502,1.0500030517578196,-0.6360457179769838,0.26499881744385334,-0.8659718413968918,1.3959694762845984,-0.30048651197652276,0.8304841468642294,0.4402389698569138,77.54003386303876,23.006416977267392,0.5654853294203733,2,-0.35499954223633523,0.7999992370605398,2.2749996185302663,1.6649990081787038,2.1300010681152273,1,0.030680214086777235,-1.2333456251669754,33.919998168945305,1.000000000000013,33.36999893188477,-3.473708514867388,33.990001678466804,0.030680214086777235
10410,2022-02-16,35.169998168945305,35.27000045776367,34.470001220703125,34.68000030517578,10911400.0,0.017944976717096495,1.318830163644405,1.6333303663389633,60.202773755448234,46.29230523759568,-0.9439280761336661,-0.8882784822108079,0.8105499383044688,-0.3901383785149122,19.598896004849813,0.7999992370605469,-0.4839229218359833,0.8889978408813377,-0.22808259343999993,2.0060782752026753,0.3304576237206689,1.4475380580420065,-2.0699996948242188,95.39160380625543,35.055492247519936,0.5585402171606679,2,-0.9849987030029226,-0.12999916076659446,1.6425008773803782,1.0450000762939524,1.750000000000007,2,0.03212968799961491,-3.8000203451038237,34.549999237060554,-1.2333456251669754,33.919998168945305,1.000000000000013,33.36999893188477,0.03212968799961491
10411,2022-02-17,35.09999847412109,35.41999816894531,34.889999389648445,35.0,14982900.0,-0.0019903240963494717,-2.312495529647481,0.20407940833007798,54.724954266652276,48.68076263514071,-0.8907886214540994,-0.8741219510670746,0.8345511419580802,-0.2508979554738673,19.183050737227784,0.5299987792968679,-0.4110413719725514,0.825998306274407,-0.2672797811249481,1.919276393673762,0.27935926257472943,1.3726373499740845,-1.9565999603271464,86.20690789149131,26.780054463914965,0.5466390436996758,2,-0.8400001525878835,-0.05999946594237571,1.5075006484985423,1.1149997711181712,2.4300003051757955,3,0.03447301856899099,1.318830163644405,35.169998168945305,-3.8000203451038237,34.549999237060554,-1.2333456251669754,33.919998168945305,0.03447301856899099
10412,2022-02-18,34.65999984741211,35.400001525878906,34.610000610351555,35.049999237060554,14074400.0,-0.012535573955462787,-2.2245075905020766,-3.9000534065769865,53.00545679201498,50.53677179680904,-0.4406976998229979,-0.4110953933809611,1.2270033550464134,0.2574437948468926,17.675523369229694,0.7900009155273509,-0.3959248434755125,0.35799961090087606,-0.7451546918187475,1.4611539136204996,-0.19357754045893927,0.9095767622606914,-1.4255373474121171,62.92689734738867,3.9187570767352895,0.5515771513598124,2,-0.40000152587890625,0.37999916076660156,1.9474992752075195,1.5549983978271484,3.020000457763672,4,0.06347376724249232,-2.312495529647481,35.09999847412109,1.318830163644405,35.169998168945305,-3.8000203451038237,34.549999237060554,0.06347376724249232
10413,2022-02-22,34.240001678466804,35.09999847412109,34.06999969482422,34.84000015258789,20566800.0,-0.012117662169483956,-1.1914810726576046,1.5384600336475927,46.68508330957931,51.17373891761139,0.08023034776542204,-0.0005778146106294457,1.6045552889953498,0.7462720425054812,16.265680429253297,1.029998779296868,-0.304384743652065,-0.055998611450185365,-1.1591299931176735,1.0471327702173028,-0.6075643022839259,0.49556707938355515,-0.9181177517089978,12.592753762426565,-40.2802206531851,0.5515656908337437,2,0.019996643066399145,0.6799983978271413,2.367497444152825,1.9749965667724538,3.559997558593743,1,0.07418215468217859,-2.2245075905020766,34.65999984741211,-2.312495529647481,35.09999847412109,1.318830163644405,35.169998168945305,0.07418215468217859
10414,2022-02-23,33.400001525878906,34.52000045776367,33.34000015258789,34.36999893188477,13017100.0,-0.024532713534186734,-1.1651378715392127,1.6166664547385328,38.07642666730997,50.25031051608391,0.903989981212888,0.858221000452275,2.3872822178314195,1.6608161360596085,14.845696658517527,1.1800003051757812,-0.20791995218670678,-0.8799987792968764,-2.026727617246607,0.26673005865285404,-1.4533631982717452,-0.30663436032200764,2.0199966430664062,2.8846841592710986,-42.61841011199042,0.5733644189748666,2,0.8599967956542969,1.2099971771240234,3.2074975967407227,2.8149967193603516,4.049999237060547,2,0.08952089003507457,-1.1914810726576046,34.240001678466804,-2.2245075905020766,34.65999984741211,-2.312495529647481,35.09999847412109,0.08952089003507457
10415,2022-02-24,33.59999847412109,33.650001525878906,32.720001220703125,33.169998168945305,13506000.0,0.005987932308542554,2.5093926787487004,-0.4433004691696883,42.976336126535536,49.56348592751865,0.5870078173812061,0.6896442962627134,2.1546889686679123,1.5277025907681647,14.596531205439634,0.9300003051757812,-0.08695254234218908,-0.677501678466804,-1.8302163138105385,0.47521295687693055,-1.2538589961386677,-0.10114436079494027,1.7783997344970786,32.59252770603601,-9.73304337224073,0.5763573176718665,2,0.4700012207031321,0.8200016021728587,2.885000228881843,2.614999771118171,1.9099998474121165,3,0.09166672532520881,-1.1651378715392127,33.400001525878906,-1.1914810726576046,34.240001678466804,-2.2245075905020766,34.65999984741211,0.09166672532520881
10416,2022-02-25,34.310001373291016,34.5,33.560001373291016,33.669998168945305,11361600.0,0.021131039625396975,-1.1860514631192807,1.4883784886712608,50.065890257288586,50.369067278705906,-0.08138841750216841,0.040802417260081825,1.4225694170027836,0.8866763237864461,13.966893042912401,0.9399986267089844,-0.005931382289787734,-0.004998779296876421,-1.1071205822988972,1.0971230237051444,-0.5560596807978868,0.546062122204134,0.96206095581055,59.32835714672065,14.719096387215352,0.551060901501009,2,-0.24000167846679688,0.10999870300292969,2.1349973678588867,1.9049968719482422,1.2999992370605469,4,0.07607101985388076,2.5093926787487004,33.59999847412109,-1.1651378715392127,33.400001525878906,-1.1914810726576046,34.240001678466804,0.07607101985388076
10417,2022-02-28,33.90999984741211,34.080001831054695,33.470001220703125,33.700000762939446,18286600.0,-0.011658452633880989,1.2181717297821852,0.32812192665089884,51.77110569569631,50.40246049091024,0.45065929711621067,0.42145771573737534,1.777619285257373,1.3393389788448076,13.72611948937778,0.8400001525878906,-0.021618536544664835,-0.3790002822875991,-1.4941565766807798,0.7361560121055817,-0.936578429484193,0.17857786490899485,1.2599800373535217,50.00000000000014,0.7746008002483293,0.5575781471965909,2,0.15999984741210938,0.15999984741210938,2.4974985122680664,2.3049983978271484,1.3600006103515625,0,0.10675313913813067,-1.1860514631192807,34.310001373291016,2.5093926787487004,33.59999847412109,-1.1651378715392127,33.400001525878906,0.10675313913813067
10418,2022-03-01,33.34000015258789,34.259998321533196,33.169998168945305,33.77000045776367,17105000.0,-0.016809191901772325,-1.8311535184193837,-2.047629427792846,44.83221222208401,49.14891545473436,1.0389956979766808,0.9719837424130588,2.2918933274815103,1.941496363786925,13.562337534929163,1.0900001525878906,-0.021750527488080706,-0.9049999237060575,-2.0983229644107055,0.2883231169985905,-1.501661444058378,-0.3083384033537371,1.73198058561524,34.44439970414891,-16.007278208059034,0.5966615203523226,3,0.7299995422363281,0.7299995422363281,2.2674989700317383,2.3699989318847656,1.3299980163574148,1,0.13017396918791002,1.2181717297821852,33.90999984741211,-1.1860514631192807,34.310001373291016,2.5093926787487004,33.59999847412109,0.13017396918791002
10419,2022-03-02,34.610000610351555,34.75,33.360000610351555,33.5,15046000.0,0.03809239507952089,1.0000000000000102,-2.5813949362147417,49.1965323506597,47.92599974309118,-0.24764054871529595,-0.32325360586992247,1.007177974899058,0.7171132413542622,13.698958109494363,1.4099998474121094,0.11548470907260366,0.3705005645751882,-0.8145900358673686,1.555591165017745,-0.22204473564608662,0.963045864796463,0.3679009471515755,93.10347419534234,43.172415236461134,0.5925453002212784,3,-0.5400009155273366,-0.5400009155273366,0.8324985504150462,1.089998245239265,0.13000106811524859,2,0.09216985179003112,-1.8311535184193837,33.34000015258789,1.2181717297821852,33.90999984741211,-1.1860514631192807,34.310001373291016,0.09216985179003112
10420,2022-03-03,35.290000915527344,35.900001525878906,34.700000762939446,34.700000762939446,20975000.0,0.019647509193409407,-3.0677981443764817,0.5315313767269326,58.10473293553303,48.301530706300156,-1.015632992533682,-1.0508296497630738,0.3332785913384271,0.0786849869771089,14.180086520179835,1.2900009155273509,0.1640615632460083,1.0465007781982436,-0.1528369690659659,2.245838525462453,0.44683190456613886,1.6461696518303484,-2.5699996948242188,77.65568277407804,25.02594056950184,0.5996688736321031,3,-0.9799995422363281,-0.9799995422363281,0.03249931335449219,0.28999900817871094,-0.9599990844726491,3,0.06120713492137453,1.0000000000000102,34.610000610351555,-1.8311535184193837,33.34000015258789,1.2181717297821852,33.90999984741211,0.06120713492137453
10421,2022-03-04,37.43000030517578,37.47999954223633,34.919998168945305,35.040000915527344,30148200.0,0.06064038917910186,1.0562277667303017,4.050845375488911,71.27883965990804,50.3319065805105,-3.1182849915957362,-3.1291632273179175,-1.7962593588566875,-2.0035232255360995,15.044265437045306,2.5600013732910227,0.18078393765692624,3.0455001831054673,1.1843011801375525,4.906699186073382,2.1149006816215064,3.9760996845894283,-4.646399078369143,98.8399252638203,39.82261312928147,0.9305995014839588,3,-2.3299999237060547,-2.3299999237060547,-2.1075000762939453,-1.8500003814697266,-3.1899986267089773,4,-0.05129580464836603,-3.0677981443764817,35.290000915527344,1.0000000000000102,34.610000610351555,-1.8311535184193837,33.34000015258789,-0.05129580464836603
10422,2022-03-07,37.0099983215332,38.63000106811523,36.959999084472656,37.209999084472656,25774000.0,-0.011220998670002702,-10.133374871253592,-0.08368234896029522,66.41870458392036,52.524531166548385,-2.603685121344455,-2.63059720229235,-1.3746516674633966,-1.521677820386806,15.600317725247331,1.670001983642571,0.0996267182937629,2.4899982452392564,0.2908027533422697,4.689193737136243,1.390400499290763,3.5895959911877497,-4.038541162109375,70.32963578044415,9.469487321709039,1.099597745948492,3,-1.3349971771240234,-1.3349971771240234,-1.74749755859375,-1.4299983978271484,-2.5999984741210938,0,-0.03782755403063853,1.0562277667303017,37.43000030517578,-3.0677981443764817,35.290000915527344,1.0000000000000102,34.610000610351555,-0.03782755403063853
10423,2022-03-08,34.990001678466804,37.27999877929688,34.939998626708984,36.72000122070313,27806100.0,-0.05457975505746304,-1.5573693261764432,8.649964714184899,52.037049203257766,54.07571144832036,-0.5208900705663027,-0.5323581053063862,0.600622357625717,0.5418586797732488,15.153753287326996,2.3400001525878977,0.02946907815497468,0.4030015945434613,-1.7660347116183885,2.572037900705311,-0.6815165585374601,1.4875197476243827,-1.6790318845214927,30.92980885255825,-26.67121234293447,1.0845181530809247,3,0.6849994659423757,0.6849994659423757,0.11749839782714133,0.5899982452392507,-0.10000228881835938,1,0.00800225109646635,-10.133374871253592,37.0099983215332,1.0562277667303017,37.43000030517578,-3.0677981443764817,35.290000915527344,0.00800225109646635
10424,2022-03-09,34.610000610351555,35.72999954223633,34.27000045776367,35.689998626708984,21741800.0,-0.010860275789843832,1.5172401319359263,0.624276475218798,47.34849579516227,54.56150696705667,0.05453429316431624,-0.11908311788799608,0.9176679839975179,0.9500598904876014,14.524079562026355,1.4599990844726562,-0.006622947197428175,-0.0019994735717858703,-2.1593815805810337,2.155382633437462,-1.0806905270764062,1.0766915799328345,-0.979888939956048,7.798167545679968,-43.16276197902932,1.0786910535046235,3,1.289999008178711,1.0650005340576243,0.4974994659423899,0.9699993133544993,0.45000076293946023,2,0.0017335324338538793,-1.5573693261764432,34.990001678466804,-10.133374871253592,37.0099983215332,1.0562277667303017,37.43000030517578,0.0017335324338538793
10425,2022-03-10,34.889999389648445,35.139999389648445,33.880001068115234,34.279998779296875,24267700.0,0.008090111943342304,1.2702659976630533,-0.5648164173569074,49.02507358436441,54.445860670065095,-0.025964855508796347,-0.4081967239376567,0.5692546613101754,0.6885197151911413,14.37115151138949,1.2599983215332102,0.0538797462478513,0.2704994201660256,-1.8897972275638963,2.4307960678959475,-0.8096489036989354,1.3506477440309865,3.7400016784667827,21.26312255859393,-24.196813020843624,1.0801483238649598,3,1.0100002288818217,0.7850017547607351,0.2175006866455007,0.6900005340576101,-0.1399993896484446,3,-0.004299160613517872,1.5172401319359263,34.610000610351555,-1.5573693261764432,34.990001678466804,-10.133374871253592,37.0099983215332,-0.004299160613517872
10426,2022-03-11,34.689998626708984,35.59000015258789,34.630001068115234,35.29999923706055,21957100.0,-0.005732323486334012,-1.6301498714491753,-0.9999999999999883,50.14244436265205,54.264898299726845,0.26106038397552567,-0.16133690669992262,0.6919481094049615,0.9048857873071228,13.75728441931538,0.9599990844726562,0.2659975976145006,0.03549880981445597,-2.104441661827792,2.175439281456704,-1.034471426006668,1.10546904563558,3.845002441406244,17.05258018092108,-25.115693890694732,1.0699702358211243,3,1.210000991821282,0.9850025177001953,0.20750141143798828,0.8900012969970703,0.6000022888183594,4,-0.010377538480993653,1.2702659976630533,34.889999389648445,1.5172401319359263,34.610000610351555,-1.5573693261764432,34.990001678466804,-0.010377538480993653
10427,2022-03-14,34.22999954223633,35.02000045776367,34.02000045776367,34.790000915527344,14321400.0,-0.013260279696825528,-1.0408172798081752,0.9180341196187808,49.95268620378781,54.83383985324949,0.8618586374459198,0.3861951742492167,1.076082668471443,1.3806574933637066,12.584616977067462,1.0,0.4176667964390077,-0.46750030517578267,-2.5319955391340514,1.596994928782486,-1.499747922154917,0.5647473118033517,4.2119015258789005,10.294079698055267,-34.1440675305837,1.0322476169791346,3,1.7650012969970632,1.4450016021728516,0.6700010299682617,1.3500003814697266,1.0699996948242188,0,0.00029220380847894134,-1.6301498714491753,34.689998626708984,1.2702659976630533,34.889999389648445,1.5172401319359263,34.610000610351555,0.00029220380847894134
10428,2022-03-15,34.360000610351555,34.799999237060554,33.990001678466804,34.630001068115234,24581200.0,0.0037978694085234466,1.6557436509970802,0.48214249221736816,54.868149214234265,55.46401950475777,0.9965592599215185,0.3065659416087172,0.8611369579939989,1.261756645782114,11.35588827579822,0.80999755859375,0.46500030583742813,-0.35949935913086506,-2.3983269107552943,1.6793281924935641,-1.378913134943076,0.659914416681346,3.9906624577636762,25.945942602161416,-22.767414754374037,1.019413775812213,3,1.895000457763679,1.3150005340576243,0.5399999618530344,1.2199993133544993,1.9399986267089915,1,0.0014551582122350748,-1.0408172798081752,34.22999954223633,-1.6301498714491753,34.689998626708984,1.2702659976630533,34.889999389648445,0.0014551582122350748
10429,2022-03-16,35.61000061035156,35.61999893188477,34.450000762939446,34.650001525878906,23601100.0,0.036379510413146576,1.3877617750097258,-3.555546136565837,59.211739053815535,55.58702018456694,-0.10803428101463908,-0.9064224294360912,-0.44427033891831513,0.021456327351444315,11.228900524180577,1.2599983215332173,0.5657962688537026,0.8375005722045898,-1.237562659680492,2.9125638040896717,-0.2000310437379511,1.8750321881471308,2.65124921776367,99.42538311446258,46.662224031720754,1.0375316159425403,3,0.6450004577636719,0.06500053405761719,-0.6950006484985352,-0.030000686645507812,-1.0900001525878906,2,-0.020219073528850773,1.6557436509970802,34.360000610351555,-1.0408172798081752,34.22999954223633,-1.6301498714491753,34.689998626708984,-0.020219073528850773
10430,2022-03-17,36.29999923706055,36.33000183105469,35.34000015258789,36.04999923706055,17775200.0,0.019376540715599022,5.387000713705609,0.2604169150195901,59.13681347705644,54.23790616425009,-0.714874801308909,-1.58888663367145,-1.2005316286567194,-0.6612783648916221,11.621053551050482,0.9900016784667969,0.8088669983057457,1.470999145507811,-0.7085406004754091,3.6505388914910313,0.381229272516201,2.560769018499421,1.8736256158546851,98.71783794710612,44.85248671183716,1.0897698729916103,3,-0.0449981689453125,-0.6249980926513672,-1.3849992752075195,-0.7199993133544922,-1.6599998474121023,3,-0.03415972148295676,1.3877617750097258,35.61000061035156,1.6557436509970802,34.360000610351555,-1.0408172798081752,34.22999954223633,-0.03415972148295676
10431,2022-03-18,36.310001373291016,36.349998474121094,35.91999816894531,36.2599983215332,23024100.0,0.0002755409487793514,5.615529080345091,0.20001220703125,61.42857869466143,53.68344773211021,-1.006277061345159,-1.5848463564754525,-1.271921111073894,-0.6688344978560536,12.215111449949683,0.43000030517578125,0.9366604675483643,1.4205011367797837,-0.8557417726460343,3.696744046205602,0.2823796820668747,2.5586225914926928,1.7777510039282163,98.30520529079831,42.135346235609845,1.1381214547129086,3,-0.7300014495849609,-0.6350002288818359,-1.3950014114379883,-0.7300014495849609,-2.2000007629394602,4,-0.042963407168541856,5.387000713705609,36.29999923706055,1.3877617750097258,35.61000061035156,1.6557436509970802,34.360000610351555,-0.042963407168541856
10432,2022-03-21,36.86000061035156,37.09000015258789,36.08000183105469,36.08000183105469,15313800.0,0.015147320745217963,-1.5897433389412732,15.599023497101006,66.79389604731094,55.32309738144945,-1.765446625542836,-2.0675823140104654,-1.8868865826844257,-1.2125259800427841,12.709660698321319,1.0099983215332031,0.9475934910901387,1.8605003356933594,-0.5760325588642203,4.297033230250939,0.6422338884145731,3.0787667829721457,1.143596740685588,92.5806562759184,32.2721024387172,1.2182664472787885,3,-1.375,-1.1849994659423828,-1.8950004577636719,-1.2800006866455078,-2.3800010681152344,0,-0.04259358841093752,5.615529080345091,36.310001373291016,5.387000713705609,36.29999923706055,1.3877617750097258,35.61000061035156,-0.04259358841093752
10433,2022-03-22,36.77999877929688,37.04999923706055,36.4900016784668,36.900001525878906,20471900.0,-0.0021704240295702393,1.6666666666666667,-0.1538499158808939,61.67921396712877,56.915399400556836,-1.5699260689732455,-1.8841340294947813,-1.8676724686529056,-1.1293320102416686,12.678971929977125,0.55999755859375,0.6165525231988624,1.653498649597175,-0.8792363870789828,4.186233686273333,0.38713113125909615,2.919866167935254,1.1411266460818297,88.25752102418896,30.771397531947642,1.2663675183380771,3,-1.2949981689453196,-1.1049976348877024,-1.9399995803833079,-1.2250003814697337,-1.5699996948242259,1,-0.04023924935716461,-1.5897433389412732,36.86000061035156,5.615529080345091,36.310001373291016,5.387000713705609,36.29999923706055,-0.04023924935716461
10434,2022-03-23,36.38999938964844,36.93000030517578,36.34000015258789,36.77000045776367,19368800.0,-0.010603572664281136,-1.4583363135684142,3.166603089834252,56.11110263400606,57.702735961628136,-1.0067515474203645,-1.3266649619170394,-1.5129752342105434,-0.7444434356180523,11.93682144352279,0.5900001525878906,0.3459356892903429,1.113999366760254,-1.3414425262885956,3.5694412598091034,-0.1137215797641673,2.341720313284675,1.4503035485850049,59.99995640345982,4.8559105344119615,1.2277209465244234,3,-0.8499984741210938,-0.7149982452392578,-1.572500228881836,-0.8350009918212891,-2.049999237060547,2,-0.0024732111595883177,1.6666666666666667,36.77999877929688,-1.5897433389412732,36.86000061035156,5.615529080345091,36.310001373291016,-0.0024732111595883177
10435,2022-03-24,36.68000030517578,37.040000915527344,36.349998474121094,36.56999969482422,11401900.0,0.007969247606248508,-1.5090858648911083,-0.2894744767354314,44.75524587452585,57.10415835183634,-1.1355543083040303,-1.448346263583261,-1.8278991677607195,-1.0368029545498132,10.686354373943683,0.69000244140625,0.3913284896216922,1.2500001907348661,-1.1485340443604741,3.6485344258302064,0.050733073187196,2.4492673082825362,1.0810965956552963,64.9573374110313,14.706825091107746,1.1992671175476688,3,-1.1399993896484375,-1.0049991607666016,-1.907501220703125,-1.1250019073486328,-2.3899993896484375,3,-0.05888767255837013,-1.4583363135684142,36.38999938964844,1.6666666666666667,36.77999877929688,-1.5897433389412732,36.86000061035156,-0.05888767255837013
10436,2022-03-25,36.91999816894531,36.93999862670898,36.45000076293945,36.72000122070313,8587300.0,0.006543016951274794,3.0833518771658373,1.8181439866832478,49.35437456181591,57.037679280506126,-1.1465308717707217,-1.5629155471330307,-2.101506010142103,-1.2701235667840578,10.419853479712643,0.48999786376952414,0.5442527677940205,1.3594982147216825,-1.0663140149177508,3.785310444361116,0.14659209990196587,2.572404329541399,0.7634768152314493,83.16809245935075,33.992743358462874,1.2129061148197167,3,-1.3799972534179688,-1.2449970245361328,-2.3074989318847656,-1.364999771118164,-2.3899993896484375,4,-0.06175511626148056,-1.5090858648911083,36.68000030517578,-1.4583363135684142,36.38999938964844,1.6666666666666667,36.77999877929688,-0.06175511626148056
10437,2022-03-28,37.52999877929688,37.560001373291016,36.61999893188477,36.88999938964844,15776200.0,0.01652222753533783,1.685703698052317,3.2000457770658395,72.84169490525333,59.03473991284158,-1.38482864967375,-1.9898291590799744,-2.7419441489475034,-1.8698320130331112,10.222565731869249,0.9400024414062429,0.6846650601920956,1.788498878479011,-0.6588945375115784,4.2358922944696005,0.5648021704837163,3.0121955864743057,0.07740672655864955,97.5407734447313,44.15489896489441,1.2236967079952965,3,-1.5249977111816477,-1.8549976348877024,-2.880000114440925,-1.9750003814697337,-2.029998779296882,0,-0.09112705249625375,3.0833518771658373,36.91999816894531,-1.5090858648911083,36.68000030517578,-1.4583363135684142,36.38999938964844,-0.09112705249625375
10438,2022-03-29,37.68000030517578,37.849998474121094,37.15999984741211,37.72000122070313,15244500.0,0.003996843345533074,3.600061036087587,-0.06250149011755088,78.7992367745278,61.211128548476275,-1.1335693202449093,-1.8951848297793887,-2.911596253632794,-2.0084049904845713,9.828519828994956,0.6899986267089844,0.8459770159951461,1.7215003967285156,-0.5954868367613386,4.03848763021837,0.5630067799835885,2.8799940134734427,-3.799999237060547,88.74183060199022,28.367109463738814,1.1584936167449287,3,-1.085000991821289,-2.0049991607666016,-3.030001640319824,-2.125001907348633,-3.029998779296875,1,-0.0849257095812681,1.685703698052317,37.52999877929688,3.0833518771658373,36.91999816894531,-1.5090858648911083,36.68000030517578,-0.0849257095812681
10439,2022-03-30,37.79999923706055,37.9900016784668,37.41999816894531,37.75,8796900.0,0.003184685002995735,1.6511537130842862,-1.2499523173753264,78.14312118853219,63.32294051641803,-1.0172192986980804,-1.8592691692296484,-3.0118934367819534,-2.1121697739455954,10.038404044684059,0.5700035095214844,1.0697299318338764,1.6819993972778349,-0.6828264714261394,4.046825265981809,0.49958646292584774,2.864412331629822,-3.8405982208251928,88.41450791664438,22.138508028878007,1.1824129343519862,3,-0.8449993133544922,-2.124998092651367,-3.2100000381469727,-2.2450008392333984,-3.020000457763672,2,-0.06851852393818458,3.600061036087587,37.68000030517578,1.685703698052317,37.52999877929688,3.0833518771658373,36.91999816894531,-0.06851852393818458
10440,2022-03-31,37.45000076293945,38.060001373291016,37.43999862670898,37.83000183105469,16183600.0,-0.009259219078976644,-2.0999723438139997,-7.60013733119707,75.93987118942555,64.9353063491696,-0.5441625615648462,-1.4115212453730663,-2.6458540193939797,-1.747488212888598,11.06433026295542,0.6200027465820384,1.2404375714271296,1.2240009307861328,-1.1785972625220182,3.626599124094284,0.022701834132057286,2.4253000274402083,-3.3293757202148413,62.111777695639404,-9.961426550125623,1.2012990966540753,3,-0.37999916076660156,-1.7749996185302734,-3.0150022506713867,-1.8950023651123047,-3.8300018310546804,3,-0.08304407335097364,1.6511537130842862,37.79999923706055,3.600061036087587,37.68000030517578,1.685703698052317,37.52999877929688,-0.08304407335097364
10441,2022-04-01,35.5099983215332,37.77999877929688,35.2400016784668,37.7599983215332,21039300.0,-0.05180246734002947,1.2183371924505597,5.92103598855594,59.41175150624376,64.1150680668288,1.4197246849386005,0.39765207750464526,-0.7117005779844945,0.19510731064578124,10.253344644162485,2.5399971008300852,1.2198423788608963,-0.6200014114379897,-2.972961093743095,1.7329582708671154,-1.7964812525905387,0.5564784297145593,-1.1530106989746045,9.574350081028507,-67.40891986105784,1.1764798411525526,4,1.1400032043457031,0.3900012969970632,-1.264998435974121,-0.14499855041503906,-2.729999542236328,4,-0.03435644786460201,-2.0999723438139997,37.45000076293945,1.6511537130842862,37.79999923706055,3.600061036087587,37.68000030517578,-0.03435644786460201
10442,2022-04-04,35.61000061035156,35.66999816894531,34.84000015258789,35.41999816894531,11726600.0,0.0028161727272659753,4.354868084268557,-0.0844455295138889,59.23189963915357,63.843144252609335,1.2558267195861532,0.19751439098068602,-0.7797590918214894,0.09718824233065959,8.77559326956048,0.8299980163574219,1.1522042020507044,-0.44999923706054545,-2.775871723415385,1.875873249294294,-1.6129354802379652,0.7129370061168743,-1.0308321627490216,23.91304862907888,-57.06713818754235,1.162936243177421,4,0.8400001525878906,0.28999900817870383,-1.3650007247924805,-0.24500083923339844,-2.440002441406257,0,-0.03032861029327638,1.2183371924505597,35.5099983215332,-2.0999723438139997,37.45000076293945,1.6511537130842862,37.79999923706055,-0.03032861029327638
10443,2022-04-05,35.27000045776367,36.72999954223633,35.220001220703125,35.59000015258789,14895000.0,-0.009547883930365764,-6.190499545867393,-1.6841872791519434,47.09897699791364,62.84179695971018,1.5188294800998676,0.5898065865074784,-0.41948931264294487,0.4384333759248875,8.906894397573163,1.5099983215332031,1.0470120011530284,-0.8039993286132798,-3.106001953171429,1.4980032959448693,-1.9550006408923508,0.34700198366579116,-0.4819820346198256,13.354041682067614,-62.59576736418184,1.1510013122790745,4,1.1800003051757812,0.6299991607665945,-1.2000007629394531,0.09499931335449219,-2.270000457763672,1,0.006521109703748307,4.354868084268557,35.61000061035156,1.2183371924505597,35.5099983215332,-2.0999723438139997,37.45000076293945,0.006521109703748307
10444,2022-04-06,34.669998168945305,35.279998779296875,34.459999084472656,34.959999084472656,14482400.0,-0.01701168928355634,-1.3098612737881605,0.9062537252938734,35.875227179117914,61.85512821577596,2.0665068957975876,1.2590883206712178,0.21486068936606983,1.0417928396025147,9.458826363382752,0.8199996948242188,0.8069973507644903,-1.4070014953613352,-3.7011140225647665,0.887111031842096,-2.5540577589630544,-0.25994523175961604,3.3900032043457102,5.833304193303106,-64.45903176609836,1.147056263601716,4,1.5900020599365305,1.325002670288086,-0.5999984741210866,0.6950016021728587,-1.2399978637695241,2,-0.0005767708140322902,-6.190499545867393,35.27000045776367,4.354868084268557,35.61000061035156,1.2183371924505597,35.5099983215332,-0.0005767708140322902
10445,2022-04-07,34.740001678466804,34.889999389648445,33.860000610351555,34.47999954223633,13719900.0,0.0020191379641953944,2.6785831062669874,-0.8965562600299939,36.53518741714672,60.430774088590496,1.891261122649773,1.240892377024302,0.18298316001025938,0.9738312585302751,9.923492221852463,1.0299987792968892,0.6445138507208341,-1.3294981002807518,-3.6408655406968222,0.9818693401353187,-2.4851818204887905,-0.173814380072713,3.2479996490478413,22.44901732574055,-42.46989675325609,1.1556837202080357,4,1.219999313354485,1.5049991607665874,-0.6700019836425852,0.6249980926513601,-1.480003356933608,3,0.0011513269688430139,-1.3098612737881605,34.669998168945305,-6.190499545867393,35.27000045776367,4.354868084268557,35.61000061035156,0.0011513269688430139
10446,2022-04-08,34.330001831054695,34.68000030517578,33.90999984741211,34.47999954223633,11181700.0,-0.011801952435317342,1.8000055486582651,-0.5769095337304068,27.768064135071015,55.42259289190357,2.1179600586210583,1.7102233699431437,0.6300322464776755,1.3841483359085984,10.648954259290871,0.8300018310546946,0.5577364209874887,-1.7214981079101506,-4.083158636963994,0.6401624211436925,-2.9023283724370756,-0.5406678433832255,3.4928794677734274,16.376355248135308,-43.18283253326611,1.1808302645269215,4,1.6299991607665945,1.9149990081786967,-0.02000045776367898,1.0349979400634695,-0.5700035095214986,4,-0.02068170292166016,2.6785831062669874,34.740001678466804,-1.3098612737881605,34.669998168945305,-6.190499545867393,35.27000045776367,-0.02068170292166016
10447,2022-04-11,34.240001678466804,34.84000015258789,34.040000915527344,34.11999893188477,11151400.0,-0.002621618053817776,-4.714305177111426,-0.8000305180438313,27.719356481596236,49.7470506371334,1.8910611426416395,1.898340165628916,0.7287527466128765,1.474584232204677,11.02612231841406,0.7999992370605469,0.5541321849764458,-1.8119983673095632,-4.172038483346867,0.5480417487277407,-2.9920184253282116,-0.6319783092909148,3.4243643928222554,13.240460262669714,-40.925160109028425,1.1800200580186517,4,1.719999313354485,2.0049991607665874,0.8599987030029226,1.12499809265136,-1.9200019836425852,0,-0.04264026949765343,1.8000055486582651,34.330001831054695,2.6785831062669874,34.740001678466804,-1.3098612737881605,34.669998168945305,-0.04264026949765343
10448,2022-04-12,34.40999984741211,34.889999389648445,34.189998626708984,34.36999893188477,13771900.0,0.004964899550580881,-2.4999904632932513,0.33333333333327414,31.934334388406725,44.612740992675015,1.3504474186768078,1.825894430763654,0.5764000473825135,1.2997875835267862,11.386947603952297,0.7000007629394602,0.48646501847530743,-1.6445001602172837,-3.997087849727464,0.7080875292928965,-2.8207940049723774,-0.46820631546219005,3.102191605439451,38.73239058252145,-14.088180911635945,1.1762938447550906,4,1.5500011444091797,1.5500011444091797,1.2650012969970703,1.2650012969970703,-3.4699993133544957,1,-0.03603608497429456,-4.714305177111426,34.240001678466804,1.8000055486582651,34.330001831054695,2.6785831062669874,34.740001678466804,-0.03603608497429456
10449,2022-04-13,34.889999389648445,35.0,34.43000030517578,34.43000030517578,8527000.0,0.013949420062913331,-1.4782644751463685,11.499713904255511,34.21517561717984,39.976663706869935,0.4629375426363822,1.3588578439734604,0.10386846229019397,0.8070340599583474,11.923632949765828,0.5900001525878906,0.2039799174290735,-1.128500556945795,-3.5312287809345406,1.2742276670429504,-2.329864668940168,0.07286355504857767,2.476104429503117,90.35081848723817,37.451712142749685,1.2013641119943714,4,0.9300003051757741,1.0700016021728445,0.7850017547607351,0.7850017547607351,-3.949998855590831,2,-0.05417023280915245,-2.4999904632932513,34.40999984741211,-4.714305177111426,34.240001678466804,1.8000055486582651,34.330001831054695,-0.05417023280915245
10450,2022-04-14,35.060001373291016,35.189998626708984,34.860000610351555,34.900001525878906,12727100.0,0.004872513230625319,-1.7499642374631403,0.3478264475146315,33.39291516605148,37.085681891293014,-0.09134430336173693,1.1501647280066294,-0.07233266567769903,0.6272128527665117,11.936165376898234,0.329998016357429,-0.14505936431564237,-0.8964986801147461,-3.3324071042665864,1.5394097440370942,-2.1144528921906627,0.3214555319611705,2.165858317508544,89.84395489116181,39.08935339936037,1.21795421207592,4,0.2349987030029297,0.8999996185302734,0.7274990081787109,0.6149997711181641,-3.8300018310546875,3,-0.046491757109769605,-1.4782644751463685,34.889999389648445,-2.4999904632932513,34.40999984741211,-4.714305177111426,34.240001678466804,-0.046491757109769605
10451,2022-04-18,34.75,35.189998626708984,34.59000015258789,34.700000762939446,10228000.0,-0.008842023991681214,-3.4444256064651944,0.312495529647423,23.773649276000683,33.14587629538713,0.1112088993102276,1.409571831117546,0.24708221078708448,0.9259717288292393,12.021301997180737,0.5999984741210938,-0.5318567194854893,-1.128499984741211,-3.616104445304991,1.3591044758225692,-2.3723022150231046,0.11530224554068269,2.3412253275816397,61.73917370175642,16.204474861651626,1.2438022302818914,4,0.5450000762939453,1.210000991821289,1.0375003814697266,0.9250011444091797,-3.8400001525878906,0,-0.04287774614292961,-1.7499642374631403,35.060001373291016,-1.4782644751463685,34.889999389648445,-2.4999904632932513,34.40999984741211,-0.04287774614292961
10452,2022-04-19,35.290000915527344,35.31999969482422,34.72999954223633,34.830001831054695,12754100.0,0.015539594691434289,1.2692460055460189,9.200122072173723,28.99828506531908,31.13468830287663,-0.5352441864051016,0.7862301373853882,-0.2670424578926287,0.3708883801781866,11.56985357726546,0.5900001525878906,-0.9022098106370606,-0.5099990844726534,-2.966079766215074,1.9460815972697674,-1.7380394253438638,0.718041256398557,1.6719754233650903,97.34524327955629,54.909945360187876,1.2280403408712108,4,-0.7000007629394531,0.6700000762939453,0.4974994659423828,0.38500022888183594,-4.14000129699707,1,-0.04335513047042616,-3.4444256064651944,34.75,-1.7499642374631403,35.060001373291016,-1.4782644751463685,34.889999389648445,-0.04335513047042616
10453,2022-04-20,35.29999923706055,35.81999969482422,35.20000076293945,35.4900016784668,13958100.0,0.0002833188232875816,-2.1794866778825464,-0.4130496077488329,27.59860428804066,30.215063537201377,-0.6040633962008002,0.6953182363061075,-0.2295602641257659,0.3493850823302438,11.04865456268604,0.6199989318847656,-1.0553798738501072,-0.42600078582763956,-2.846686279023409,1.9946847073681298,-1.6363435324255207,0.7843419607702415,1.537898072690254,62.58987869806246,24.897821198936136,1.2103427465978842,4,-0.45999908447265625,0.6600017547607422,0.5350017547607422,0.3750019073486328,-3.7199993133544957,2,-0.08441925231283587,1.2692460055460189,35.290000915527344,-3.4444256064651944,34.75,-1.7499642374631403,35.060001373291016,-0.08441925231283587
10454,2022-04-21,36.29999923706055,38.16999816894531,36.0,37.400001525878906,17399000.0,0.028328612510283735,-1.5529378765609398,5.7894113395438485,40.77046951921431,30.68565043743111,-1.5070106021263285,-0.32861850438995077,-1.184310130277538,-0.6455640775564646,11.265246590642787,2.8699989318847656,-1.1985150190847946,0.5784992218017564,-1.8373186808007134,2.994317124404226,-0.6294097294994785,1.7864081731029913,-2.4399986267089915,47.765364021417724,12.618518465769952,1.2079089513012333,4,-0.26000022888183594,-0.2849998474121094,-0.33499813079833984,-0.6249980926513672,-4.249999999999993,3,-0.1476583695773369,-2.1794866778825464,35.29999923706055,1.2692460055460189,35.290000915527344,-3.4444256064651944,34.75,-0.1476583695773369
10455,2022-04-22,34.52000045776367,36.27000045776367,34.5,36.04999923706055,21027800.0,-0.04903578007460618,-1.2547780914847193,1.3909050870616142,41.845167469407066,32.24977303013512,0.2665273523332701,1.3505023549295885,0.6008780765448876,1.1283878676600523,10.94816751900062,1.7999992370605469,-1.2677440634730175,-1.0934995651245103,-3.5219898941750998,1.3349907639260792,-2.307744729649805,0.12074559940078444,-0.5737998962402386,0.5449718730900518,-36.27363053381721,1.214245164525294,4,1.5849990844726562,1.4949989318847656,1.4450006484985352,1.1550006866455078,-2.729999542236328,4,-0.10370799177961487,-1.5529378765609398,36.29999923706055,-2.1794866778825464,35.29999923706055,1.2692460055460189,35.290000915527344,-0.10370799177961487
10456,2022-04-25,34.639999389648445,34.700000762939446,33.81999969482422,34.52000045776367,11718200.0,0.00347621466667114,6.333290948104961,-0.07843073701007745,42.03611996056278,33.84052452779807,0.21805695568637873,1.1077273363041016,0.5117484058365278,1.0183069491310377,10.431840612000155,0.8800010681152273,-1.2112551530576852,-0.8595006942748924,-3.2434064424769176,1.5244050539271328,-2.051453568375905,0.3324521798261202,3.529998779296868,18.85057430945202,-18.790817672503955,1.1919528741010135,4,1.354999542236321,1.354999542236321,1.3250017166137624,1.035001754760735,-2.6399993896484446,0,-0.09844110587458998,-1.2547780914847193,34.52000045776367,-1.5529378765609398,36.29999923706055,-2.1794866778825464,35.29999923706055,-0.09844110587458998
10457,2022-04-26,34.110000610351555,34.700000762939446,34.09000015258789,34.68000030517578,10713400.0,-0.015300195976772124,1.0000000000000233,-4.750039736783323,40.764336239912765,34.82163584463207,0.8131915859552947,1.44231983880983,1.0870818711086585,1.5587553065781563,9.426966390782034,0.6100006103515554,-1.175047262321712,-1.2184995651245174,-3.476456065047614,1.0394569347985794,-2.347477815086066,-0.08952131516296902,3.972997589111337,6.666690051792043,-32.64044656120465,1.1289782499615475,4,1.8849983215332102,1.8849983215332102,1.5174999237060618,1.5650005340576243,-1.5200004577636648,1,-0.09381415144180105,6.333290948104961,34.639999389648445,-1.2547780914847193,34.52000045776367,-1.5529378765609398,36.29999923706055,-0.09381415144180105
10458,2022-04-27,34.47999954223633,34.919998168945305,34.110000610351555,34.209999084472656,13241600.0,0.010847227360426537,-2.446817145129637,-0.4736852672297193,48.429763217612496,36.401034466902374,0.5075395291035463,0.864622507229484,0.7499209161228748,1.1834206696526124,8.220515401772813,0.80999755859375,-1.0357132147685775,-0.6885005950927763,-2.6830007229089077,1.3059995327233551,-1.6857506590008384,0.30874946881528587,3.517738687133793,15.172415607466636,-27.197044211861172,0.9972500639080655,4,1.5149993896484375,1.5149993896484375,1.100001335144043,1.1950016021728516,-2.3699989318847727,2,-0.09657772528758202,1.0000000000000233,34.110000610351555,6.333290948104961,34.639999389648445,-1.2547780914847193,34.52000045776367,-0.09657772528758202
10459,2022-04-28,35.209999084472656,35.36000061035156,34.40999984741211,34.52000045776367,12859500.0,0.021171680740369903,-1.087914114801447,2.5555461365659307,53.50221860902731,38.63540151612191,-0.19254237495026416,-0.07311061684099229,0.04160913246726494,0.44796502750558176,6.964560331458324,0.9500007629394531,-0.8613405368341134,0.1709989547729478,-1.3942268214774955,1.7362247310233911,-0.6116139333522739,0.9536118428981695,2.704184374206548,56.73465129785302,11.356068655549123,0.7826128881252218,4,0.7849998474121094,0.7849998474121094,0.37000179290771484,0.46500205993652344,-3.0699996948242116,3,-0.10309569029121068,-2.446817145129637,34.47999954223633,1.0000000000000233,34.110000610351555,6.333290948104961,34.639999389648445,-0.10309569029121068
10460,2022-04-29,34.34000015258789,35.220001220703125,34.169998168945305,35.049999237060554,16045900.0,-0.024708859826935603,1.0000000000000135,-1.0289862283626174,50.06972335708516,41.55718752513129,0.6309331900130601,0.5817765554236303,0.9036460372859878,1.2927037191410946,5.517265155685864,1.0500030517578196,-0.7457883593788495,-0.5434999465942383,-1.6512950487997102,0.5642951556112337,-1.0973974976969743,0.010397604508497693,3.492299630814216,33.76624341717405,-14.64968665097716,0.5538975511027372,4,1.654998779296875,1.654998779296875,1.267500877380371,1.335000991821289,-1.779998779296875,4,-0.06668610673709507,-1.087914114801447,35.209999084472656,-2.446817145129637,34.47999954223633,1.0000000000000233,34.110000610351555,-0.06668610673709507
10461,2022-05-02,34.290000915527344,34.639999389648445,33.650001525878906,34.439998626708984,13671200.0,-0.0014560057320436304,2.5999972256708004,0.21126465436648867,50.35062610849689,43.929669863262156,0.6803674659144079,0.5646396983880138,0.9471947366659492,1.3116263375648671,5.635336601509657,0.9899978637695384,-0.6748574370468106,-0.5324993133544922,-1.6293434965110976,0.5643448698021132,-1.0809214049327949,0.015922778223810496,3.462052866103207,37.42688492993,-14.80075676247332,0.5484220915783014,5,1.6199989318847656,1.6199989318847656,1.317500114440918,1.385000228881836,-2.4800014495849574,0,-0.07290755127591553,1.0000000000000135,34.34000015258789,-1.087914114801447,35.209999084472656,-2.446817145129637,34.47999954223633,-0.07290755127591553
10462,2022-05-03,34.529998779296875,34.830001831054695,34.09999847412109,34.34999847412109,12127100.0,0.006999062623554986,-1.1470677332854595,-1.2000203453625764,50.83332671058871,46.51130568798972,0.35897621354116893,0.252529567666798,0.7175867762594095,1.0438673261336078,5.4884705274682375,0.730003356933608,-0.6052478357903937,-0.23850135803222372,-1.2768856363102756,0.7998829202458282,-0.7576934971712532,0.2806907811068058,3.057972912103608,51.461855237738305,-2.370694284634844,0.5191921391390273,5,1.3800010681152344,1.3800010681152344,1.0775022506713867,1.1450023651123047,-3.3599987030029297,1,-0.07326958785801596,2.5999972256708004,34.290000915527344,1.0000000000000135,34.34000015258789,-1.087914114801447,35.209999084472656,-0.07326958785801596
10463,2022-05-04,35.5,35.54999923706055,34.400001525878906,34.580001831054695,14403200.0,0.02809155097001348,1.2549048940483047,5.11109227313162,53.96619650119098,47.97749757487601,-0.6477938475579919,-0.7371513085531802,-0.2169989570157611,0.056892463894413936,5.677568411039167,1.1499977111816406,-0.4268258507038851,0.7199998855590835,-0.3464841121743021,1.786483883292469,0.18675788669239068,1.2532418844257762,1.9304528847796192,97.36845803727566,46.16598131121599,0.5332419988666923,5,-0.5399990081787109,0.4099998474121094,0.34000110626220703,0.1750011444091797,-5.20000076293945,2,-0.081971826687665,-1.1470677332854595,34.529998779296875,2.5999972256708004,34.290000915527344,1.0000000000000135,34.34000015258789,-0.081971826687665
10464,2022-05-05,34.650001525878906,35.310001373291016,34.31999969482422,35.09000015258789,14006900.0,-0.02394361898932662,1.2500010837194988,-0.4782603287280484,47.55077494949054,48.61145396155196,-0.06309652810004707,0.11728554597746665,0.686347997273927,0.8827265306689256,5.971476278966375,1.1800003051757812,-0.32824461352635836,-0.1289987564086914,-1.1959543633853755,0.9379568505679927,-0.6624765598970299,0.4044790470796471,2.629233304544684,52.63164234961542,6.056101799857238,0.5334778034883414,5,-0.05000114440917969,1.2599983215332031,1.4849987030029297,1.0249996185302734,-5.19000244140625,3,-0.07330449649851556,1.2549048940483047,35.5,-1.1470677332854595,34.529998779296875,2.5999972256708004,34.290000915527344,-0.07330449649851556
10465,2022-05-06,34.779998779296875,35.029998779296875,33.689998626708984,34.740001678466804,23166700.0,0.003751724320152805,3.9629901735696573,-0.0909027856046586,50.183143017369716,49.51667874564162,-0.17023672646046606,-0.010078305947693877,0.6058622477233939,0.7407315479231897,5.650070734378546,1.3400001525878906,-0.21956007232402897,-0.0010013580322265625,-1.0677991129459699,1.0657963968815167,-0.5344002354890947,0.5323975194246415,2.354066718944928,59.47361129794228,14.20412772863937,0.53339887745687,5,-0.17999839782714844,1.1300010681152344,1.5350017547607422,0.8950023651123047,-5.439998626708984,4,-0.07590567804217163,1.2500010837194988,34.650001525878906,1.2549048940483047,35.5,-1.1470677332854595,34.529998779296875,-0.07590567804217163
10466,2022-05-09,33.61999893188477,34.549999237060554,33.47999954223633,34.47999954223633,17607300.0,-0.03335249822097763,1.1399993896484213,-21.501573676684615,40.52210774263532,49.48976446816635,0.9273846906095216,1.1531238640407366,1.7800261019387378,1.883303565988065,5.323555670203523,1.2999992370605469,-0.30528370740516664,-1.1255010604858313,-2.2975520749954583,0.04654995402379569,-1.7115265677406484,-0.5394755532310143,3.374704007462512,6.763256535665003,-30.60045295761282,0.5860255072548143,5,0.8950004577636648,2.2049999237060476,2.752502441406243,2.055002212524407,-4.199998855590827,0,-0.03152878025788597,3.9629901735696573,34.779998779296875,1.2500010837194988,34.650001525878906,1.2549048940483047,35.5,-0.03152878025788597
10467,2022-05-10,32.779998779296875,34.06999969482422,32.56999969482422,34.02000045776367,24685500.0,-0.024985133232447887,1.2388057152129541,1.4418613935168054,36.92944186239772,48.2119509842536,1.7420824734654943,1.9796328243534873,2.637616634934716,2.692032418029278,5.3774663052116844,1.5,-0.29820763062561895,-1.8925010681152372,-3.3453514829797797,-0.43965065325069475,-2.6189262755475085,-1.166075860682966,4.003821956223753,7.046950225873637,-26.005278936917797,0.7264252074322713,5,1.2800006866455078,2.5900001525878906,3.495001792907715,2.8950023651123047,-3.7299995422363246,1,-0.02959119430983992,1.1399993896484213,33.61999893188477,3.9629901735696573,34.779998779296875,1.2500010837194988,34.650001525878906,-0.02959119430983992
10468,2022-05-11,33.169998168945305,33.779998779296875,32.720001220703125,32.720001220703125,16936600.0,0.011897480298100005,-3.7111322098267268,-0.36290027348880705,32.66885128447332,45.897132392636486,1.2814787298481676,1.5726005038259387,2.2884777334027078,2.2711153923314455,5.47949614734126,1.05999755859375,-0.2960184521472513,-1.4405015945434627,-3.0390471764978386,0.1580439874109132,-2.239774385520647,-0.6412288035662783,3.276716883319608,21.897741115867618,-8.909475685954924,0.7992727909771866,5,0.8900012969970774,2.2000007629394602,3.005002021789558,2.5050029754638743,-4.239997863769524,2,-0.06029539351991331,1.2388057152129541,32.779998779296875,1.1399993896484213,33.61999893188477,3.9629901735696573,34.779998779296875,-0.06029539351991331
10469,2022-05-12,33.0,33.380001068115234,32.360000610351555,33.049999237060554,20225300.0,-0.0051250581347472846,1.8732289937299729,-0.11111016920418153,39.75739098917541,44.75131768509095,1.2348820934414988,1.6798726356530267,2.4572612770856637,2.422465564270645,5.788861670511729,1.020000457763679,-0.24833247247297408,-1.5159997940063477,-3.2616643458582217,0.22966475784552642,-2.3888320699322847,-0.6431675180804106,3.1365778236696613,23.970031031940813,-10.22458962523573,0.8728322759259385,5,0.9549999237060547,2.2649993896484375,3.1750001907348633,2.6750011444091797,-4.010000228881836,3,-0.08181820493755909,-3.7111322098267268,33.169998168945305,1.2388057152129541,32.779998779296875,1.1399993896484213,33.61999893188477,-0.08181820493755909
10470,2022-05-13,33.43000030517578,33.880001068115234,33.080001831054695,33.11999893188477,11309400.0,0.013030312278053957,-3.1026067393750827,-6.200122072174151,42.17334445338211,43.84273083452264,0.740047346476544,1.1821025013393793,2.0090961486351517,1.9826749032772426,6.122751791892572,0.8800010681152344,-0.27994759340546693,-1.0044994354248047,-2.794853675788019,0.7858548049384098,-1.899676555606412,-0.10932231524319747,2.3289197971620723,48.85846419146658,12.197353963901428,0.895177120181607,5,0.5249996185302734,1.8349990844726562,2.697500228881836,2.2450008392333984,-4.60000038146973,4,-0.11875564416577267,1.8732289937299729,33.0,-3.7111322098267268,33.169998168945305,1.2388057152129541,32.779998779296875,-0.11875564416577267
10471,2022-05-16,33.259998321533196,33.630001068115234,32.990001678466804,33.18000030517578,17849200.0,-0.0050853120577526445,-1.7826346560518027,0.2580569740970728,44.23335622844525,43.10940078095115,0.8365507292768442,1.3014814530530074,2.089594220318652,2.1315796187980354,6.256004593088446,0.6399993896484304,-0.42079234478612193,-1.10000133514405,-2.9578103091241346,0.7578076388360344,-2.0289058221340923,-0.17109684815400783,2.159029831606027,52.63147327702726,11.673281442402676,0.9289044869900425,5,0.6950016021728587,2.0050010681152415,2.8425025939941477,2.4150028228759837,-4.54999923706054,0,-0.11785924133397863,-3.1026067393750827,33.43000030517578,1.8732289937299729,33.0,-3.7111322098267268,33.169998168945305,-0.11785924133397863
10472,2022-05-17,33.759998321533196,33.990001678466804,33.34000015258789,33.689998626708984,26286300.0,0.015033073518716522,1.4528062876966314,0.8750178818368112,45.19998697915337,42.13537750072475,0.24120503167925023,0.7177813936436266,1.5175949660793009,1.6110998962627079,6.403001551576634,0.730003356933608,-0.4654755159832078,-0.5235012054443402,-2.3457301030128193,1.2987276921241389,-1.4346156542285797,0.3876132433398993,1.3531270773272581,85.88937385178784,39.94813255154486,0.9111144487842385,5,0.07500267028809304,1.5050010681152415,2.3425025939941477,1.9150028228759837,-4.189998626708977,1,-0.12855445678357935,-1.7826346560518027,33.259998321533196,-3.1026067393750827,33.43000030517578,1.8732289937299729,33.0,-0.12855445678357935
10473,2022-05-18,32.31999969482422,33.779998779296875,32.209999084472656,33.689998626708984,20443900.0,-0.04265398987862212,1.0258070549784284,-19.571498637604165,32.39949818790072,40.451902304992544,1.3216710525786652,2.027004573746524,2.9324974524420497,3.010700703508519,7.011309987792533,1.5699996948242188,-0.5503407066736159,-1.814499855041504,-3.7692781466059557,0.1402784365229479,-2.79188900082373,-0.837110709259278,2.5178132251853427,6.179800564488625,-36.81004173654341,0.9773891457822266,5,1.2999992370605469,2.8699989318847656,3.782501220703125,3.355001449584961,-3.0,2,-0.10117575769307119,1.4528062876966314,33.759998321533196,-1.7826346560518027,33.259998321533196,-3.1026067393750827,33.43000030517578,-0.10117575769307119
10474,2022-05-19,30.940000534057614,31.78000068664551,30.6200008392334,31.420000076293945,33489200.0,-0.04269799423876852,-1.0714302744200526,0.3503649025302348,30.50457075099952,38.26539427539586,2.3692107596885172,3.146162340710095,4.283097778447509,4.335480467429097,6.212498400422343,1.6999988555908203,-0.7042564895373715,-2.9264990806579654,-5.0898034277166,-0.763194733599331,-4.008151254187286,-1.8448469071286446,3.582474725687522,9.495537541082852,-33.229216673841066,1.0816521735293174,5,1.644999504089359,3.454998970031742,5.020000457763675,4.735000610351566,-1.8000011444091726,3,-0.06496445359363512,1.0258070549784284,32.31999969482422,1.4528062876966314,33.759998321533196,-1.7826346560518027,33.259998321533196,-0.06496445359363512
10475,2022-05-20,30.940000534057614,31.28000068664551,30.29999923706055,31.11000061035156,21816700.0,0.0,2.843141214793432,0.35416716337251086,30.68048846647052,37.17188102248866,1.9749066865724139,3.0189912916915453,4.244066224844605,4.276028035463117,6.767944975236991,0.9800014495849609,-0.9855241400190096,-2.7474990844726612,-5.2491183752123085,-0.24587979373301394,-3.9983087298424813,-1.4966894391028411,3.036128306815879,17.344197115304883,-24.974574308848954,1.2508096453698236,5,1.2449989318847692,3.294998168945316,4.94999980926514,4.735000610351566,-1.8199996948242152,4,-0.06302523365482693,-1.0714302744200526,30.940000534057614,1.0258070549784284,32.31999969482422,1.4528062876966314,33.759998321533196,-0.06302523365482693
10476,2022-05-23,31.229999542236328,31.36000061035156,30.82999992370605,31.149999618530273,17331000.0,0.009372947743148785,2.11763220931348,-0.470587575312188,31.077972119442094,36.521717717715816,1.4642110832246686,2.593389396754368,3.924048339607964,3.925104550303047,7.845452106995311,0.5300006866455078,-1.1593298616384047,-2.2870000839233384,-4.973285583234329,0.3992854153876486,-3.63014283357883,-0.9438573342678467,2.1579485620270944,25.203243627702214,-15.299739803739108,1.343142749655494,5,0.9150009155273509,3.0049991607666016,4.397500991821289,4.445001602172852,-2.1700000762939418,0,-0.07684917238901812,2.843141214793432,30.940000534057614,-1.0714302744200526,30.940000534057614,1.0258070549784284,32.31999969482422,-0.07684917238901812
10477,2022-05-24,30.90999984741211,31.11000061035156,30.57999992370605,30.979999542236328,18649200.0,-0.010246548175303127,2.212107550746821,-0.8749970197649191,21.561309383124524,35.28754639534372,1.6662833718563377,2.8051843042779296,4.224521222937241,4.185851960985445,9.033271791822967,0.649999618530277,-1.4024101242041382,-2.446999740600589,-5.356491065578808,0.46249158437762716,-3.9017454030896985,-0.992254078111479,1.9838764380988536,17.528755476776848,-15.129225746762163,1.454745662489108,5,1.2350006103515696,3.3249988555908203,4.717500686645508,4.76500129699707,-1.5699996948242188,1,-0.07117440225816252,2.11763220931348,31.229999542236328,2.843141214793432,30.940000534057614,-1.0714302744200526,30.940000534057614,-0.07117440225816252
10478,2022-05-25,31.149999618530273,31.25,30.739999771118164,30.899999618530273,22264000.0,0.0077644701489139045,1.2666638409697792,-3.571444141689373,26.541521303645794,33.81911643028487,1.2400144059977052,2.4273704629581943,3.963189893903717,3.8829231696439024,10.062276097196396,0.5100002288818359,-1.467953777300309,-2.0404999732971163,-5.058505201627888,0.9775052550336518,-3.5495025874624986,-0.5314973591317305,1.3288563392286221,57.43240195528795,26.173180263083708,1.5090026141653843,5,0.9950008392334055,3.0849990844726562,4.125000953674316,4.525001525878906,-2.639999389648434,2,-0.05072230956838142,2.212107550746821,30.90999984741211,2.11763220931348,31.229999542236328,2.843141214793432,30.940000534057614,-0.05072230956838142
10479,2022-05-26,31.57999992370605,32.049999237060554,31.04999923706055,31.3799991607666,19762200.0,0.013804183320759389,-1.3255797448590612,0.8000030517577983,29.38144114511755,32.3977938404777,0.6564355683291545,1.8039662667630374,3.4761174600393865,3.400158270934927,10.512785612315643,1.0000000000000036,-1.415270999791403,-1.4289997100830085,-4.371292950557258,1.5132935303912376,-2.90014633032013,0.04214691015411631,0.5502389587411081,73.14289637974275,43.575004983321534,1.4711466202371237,5,0.5650005340576278,2.6549987792968786,3.8200006484985387,4.0950012207031286,-2.69000053405761,3,-0.0715642886112019,1.2666638409697792,31.149999618530273,2.212107550746821,30.90999984741211,2.11763220931348,31.229999542236328,-0.0715642886112019
10480,2022-05-27,32.049999237060554,32.150001525878906,31.670000076293945,31.82999992370605,12497300.0,0.014882815531664706,1.285700013169666,1.0999923706346453,38.89674250562629,31.804836760164484,-0.03341711585513707,1.215951837414302,2.9310866261347357,2.870809790935617,11.15820949881064,0.5700016021728551,-1.3456811513774056,-0.8445003509521385,-3.7466624979944143,2.0576617960901338,-2.2955814244732764,0.6065807225689994,-1.7500000000000036,93.63043396389209,58.65071328747381,1.4510810735211361,5,0.095001220703125,1.2350006103515554,3.9774999618530202,3.6250019073486257,-2.80999946594239,4,-0.09079562922569984,-1.3255797448590612,31.57999992370605,1.2666638409697792,31.149999618530273,2.212107550746821,30.90999984741211,-0.09079562922569984
10481,2022-05-31,31.790000915527344,32.040000915527344,31.53000068664551,32.02000045776367,31840100.0,-0.008112272315831004,2.777773068282939,-1.0454557276990728,42.37289082020771,31.490714964726077,-0.004320878457008348,1.3481749249878092,3.1111627884119244,3.0723783410460257,12.276308174167541,0.5199985504150426,-1.3748209653442274,-0.9794986724853487,-3.84369076833368,1.884693423362986,-2.411594720409518,0.45259737543881684,-1.4530016326904267,77.07004821821023,36.96426921757124,1.432096047924167,5,0.2499980926513672,1.1349983215332031,4.269998550415039,3.885000228881836,-2.8000011444091797,1,-0.0839886756653041,1.285700013169666,32.049999237060554,-1.3255797448590612,31.57999992370605,1.2666638409697792,31.149999618530273,-0.0839886756653041
10482,2022-06-01,32.0,32.22999954223633,31.790000915527344,31.989999771118164,15230000.0,0.006605821907041287,-1.1463455481794034,-0.043479342543910574,40.72900690213032,32.416215932973806,-0.5478417700560456,0.989656515033758,2.8043030985924915,2.800266291538179,13.260405534751024,0.4399986267089844,-1.4606438586032908,-0.6429996490478516,-3.401329053497598,2.1153297554018913,-2.022164351272721,0.7361650531770216,-1.626740672302244,84.5637867404687,40.41344154562898,1.379164702224872,6,-0.7350006103515625,0.9249992370605469,3.9949989318847656,3.6750011444091797,-3.14999961853027,2,-0.09187501668930043,2.777773068282939,31.790000915527344,1.285700013169666,32.049999237060554,-1.3255797448590612,31.57999992370605,-0.09187501668930043
10483,2022-06-02,32.59000015258789,32.630001068115234,31.78000068664551,32.060001373291016,13838400.0,0.018437504768371582,1.7868837081321645,52.99866488651536,46.95393679275015,34.2439232709461,-1.2242585092914595,0.17968075100979064,2.124880230840006,2.1541468548574443,13.571986931336927,0.850000381469723,-1.5541457279675015,0.09250049591064169,-2.31611400983347,2.501115001654753,-1.111806756961414,1.2968077487826974,-2.142471216308593,97.46829941958724,48.66821884408016,1.2043072528720555,6,-1.125,0.33499908447265625,3.404998779296875,3.085000991821289,-4.170000076293945,3,-0.09972384120231204,-1.1463455481794034,32.0,2.777773068282939,31.790000915527344,1.285700013169666,32.049999237060554,-0.09972384120231204
10484,2022-06-03,32.110000610351555,32.5,32.060001373291016,32.389999389648445,17055900.0,-0.014728430192971875,-1.3157989840785431,-0.5283008003685418,40.26548174654749,35.308922524287986,-0.6267505971818537,0.48447214681835504,2.520608488173032,2.5901542978651904,13.973855364228854,0.529998779296875,-1.7205983180509818,-0.2604990005493235,-2.449037287482888,1.9280392863842408,-1.3547681440161057,0.8337701429174587,-1.5315233461620998,52.72724750614173,3.7720197781533997,1.0942691434667822,6,-0.5050001144409109,0.8149986267089915,3.8849983215332102,3.5650005340576243,-3.8800010681152273,4,-0.11211461579073145,1.7868837081321645,32.59000015258789,-1.1463455481794034,32.0,2.777773068282939,31.790000915527344,-0.11211461579073145
10485,2022-06-06,32.139999389648445,32.34999847412109,31.86000061035156,32.279998779296875,12707000.0,0.0009342503496314603,2.5000000000001523,0.49999999999994926,41.56626263763678,36.474288137420736,-0.5237014575060748,0.2598742139277661,2.3956004944354703,2.519723386791469,15.026643845109271,0.4899978637695277,-1.655018990590012,-0.09850025177001243,-1.9707372182808456,1.7737367147408172,-1.0346187350254255,0.8376182314854042,-1.438430697223442,55.45440831465049,6.676516967929388,0.9361184832554155,6,-0.5349988937378001,0.7849998474121023,3.854999542236321,3.535001754760735,-3.9599990844726634,0,-0.10112010148471728,-1.3157989840785431,32.110000610351555,1.7868837081321645,32.59000015258789,-1.1463455481794034,32.0,-0.10112010148471728
10486,2022-06-07,32.560001373291016,32.630001068115234,31.399999618530273,31.649999618530273,11283000.0,0.013067890218375178,1.342857350459489,-6.500040871934935,40.853673074317555,38.61788410310885,-0.8216028001079607,-0.256776934460774,1.8757738397150803,2.0558922544281018,16.242830121344454,1.230001449584961,-1.4375311369831039,0.3745016098022447,-1.3899832150856142,2.1389864346901,-0.5077408026416848,1.256744022246174,-1.742726738324599,94.30897460748207,48.150675246943564,0.8822424124439283,6,-0.8750009536743164,0.36499786376953125,3.43499755859375,3.114999771118164,-3.7000007629394567,1,-0.10196564687175502,2.5000000000001523,32.139999389648445,-1.3157989840785431,32.110000610351555,1.7868837081321645,32.59000015258789,-0.10196564687175502
10487,2022-06-08,31.809999465942386,32.419998168945305,31.670000076293945,32.27000045776367,14814900.0,-0.02303445564237161,-1.0270224989883125,-0.5054946206584283,45.65587319082047,40.741700979461584,0.07765609110982652,0.43935500345538614,2.495512668278163,2.7556620749603944,16.78626549311972,0.8900012969970703,-1.2267359876316846,-0.3270003318786614,-2.0759373487246897,1.4219366849673705,-1.2014688403016756,0.5474681765443528,-0.8839612449870415,33.3332816437297,-17.143340773168013,0.8744685084230157,6,0.03000068664550426,1.1149997711181605,4.100000381469723,3.8650016784667933,-2.9799995422363352,2,-0.08865135938915925,1.342857350459489,32.560001373291016,2.5000000000001523,32.139999389648445,-1.3157989840785431,32.110000610351555,-0.08865135938915925
10488,2022-06-09,31.170000076293945,31.959999084472656,31.15999984741211,31.649999618530273,11128400.0,-0.0201194404399051,-2.1999969482421875,1.0434750158599924,52.241712138179885,43.28173108980185,0.8054975763067347,0.9716542724003219,2.9902906504615814,3.345988039841572,17.512721052228887,0.7999992370605469,-1.0446200772141978,-0.8669998168945341,-2.5958394935140205,0.8618398597249524,-1.7314196552042773,-0.002579978584790865,-0.14172408450900775,0.6802871141190392,-52.70899294291219,0.8644198383097426,6,0.7250003814697266,1.7549991607666016,4.739999771118164,4.505001068115234,-1.4500007629394567,3,-0.07443053221513041,-1.0270224989883125,31.809999465942386,1.342857350459489,32.560001373291016,2.5000000000001523,32.139999389648445,-0.07443053221513041
10489,2022-06-10,30.29999923706055,30.84000015258789,30.1200008392334,30.75,13214800.0,-0.027911480176577408,1.2857082306495269,0.9375024835292267,44.66665416293285,43.922832385058136,1.6481573678305672,1.71703997123954,3.6980979295356313,4.179753032502855,18.266179526928966,1.0499992370605469,-0.7681930929018215,-1.602000617980952,-3.432876930919729,0.22887569495782145,-2.517438774450337,-0.6865624615115635,2.330001831054684,7.171250255516444,-48.679924626675955,0.9154381564693874,6,1.075001716613766,2.4150018692016566,5.135001182556149,5.375001907348629,-0.5699996948242223,4,-0.062046178485283265,-2.1999969482421875,31.170000076293945,-1.0270224989883125,31.809999465942386,1.342857350459489,32.560001373291016,-0.062046178485283265
10490,2022-06-13,29.459999084472656,30.01000022888184,29.35000038146973,29.85000038146973,18695400.0,-0.027722778011178062,-1.1639385269609244,0.8666680795151251,36.488544550136545,43.26901613282801,2.3268198492275936,2.3656562338296965,4.374082790139084,4.978264905138801,19.726412502528557,0.9499988555908203,-0.5875329298372769,-2.2435007095336914,-4.230990544068973,-0.25601087499841313,-3.2372456268013323,-1.2497557922660505,3.1198019790649383,3.3536182919346618,-54.04554902364662,0.9937449172676399,6,1.5300016403198242,2.7300004959106445,5.795001029968262,6.215002059936523,1.5300006866455078,0,-0.04175151325393689,1.2857082306495269,30.29999923706055,-2.1999969482421875,31.170000076293945,-1.0270224989883125,31.809999465942386,-0.04175151325393689
10491,2022-06-14,29.34000015258789,30.149999618530273,29.11000061035156,29.81999969482422,14891400.0,-0.004073283625728674,-1.2127670799261316,1.2307639639463288,37.63779470796238,42.92554811125379,2.3051495938821205,2.294564545510564,4.387832037585426,5.055816216611369,21.239244726671668,1.0399990081787145,-0.45713278446120853,-2.1674997329711907,-4.278033407455339,-0.05696605848704195,-3.222766570213267,-1.1122328957291145,3.110608883666991,6.948631778871977,-53.201479777793594,1.0552668372420753,6,1.5300006866455078,2.489999771118164,5.914999961853027,6.335000991821289,1.5499992370605504,1,-0.039536463578027425,-1.1639385269609244,29.459999084472656,1.2857082306495269,30.29999923706055,-2.1999969482421875,31.170000076293945,-0.039536463578027425
10492,2022-06-15,29.420000076293945,29.96999931335449,28.979999542236328,29.68000030517578,15411000.0,0.002726650418882093,1.3571472362687755,0.5416676600783603,36.025848739516576,41.71131610533895,2.0346555072390444,1.9739576397744152,4.19709753131967,4.9516055322284345,23.22054699154974,0.9899997711181605,-0.46480663494793717,-1.8704998970031745,-3.896660428340411,0.15566063433406185,-2.883580162671791,-0.8574196313345581,2.8301724544067355,14.765120860636799,-43.83975466668566,1.0130802656686178,6,1.385000228881836,2.104999542236328,5.749999046325684,6.255001068115234,1.9300003051757848,2,-0.01903465209008015,-1.2127670799261316,29.34000015258789,-1.1639385269609244,29.459999084472656,1.2857082306495269,30.29999923706055,-0.01903465209008015
10493,2022-06-16,29.04999923706055,29.3799991607666,28.76000022888184,28.93000030517578,16523600.0,-0.01257650707932978,-1.6956528950293,-0.4615339471078154,29.363776239660254,40.500015493462584,2.067074511542611,2.199169931560693,4.460742136796252,5.290846788753473,24.428293550808363,0.6599998474121058,-0.5069156841514157,-2.0770007133483865,-4.27391863059518,0.11991720389841021,-3.175459671971783,-0.9785417547249899,2.9385594545629807,13.942260519990965,-41.054652205663466,1.098458958623398,6,1.6450014114379847,2.325001716613773,5.664999961853024,6.550001144409176,2.110000610351559,3,-0.007573126304039057,1.3571472362687755,29.420000076293945,-1.2127670799261316,29.34000015258789,-1.1639385269609244,29.459999084472656,-0.007573126304039057
10494,2022-06-17,28.93000030517578,29.15999984741211,28.670000076293945,28.90999984741211,28779800.0,-0.004130772290406148,1.0416676600783603,0.16667196490446784,23.010384162535217,38.438251218451306,1.88699018366027,2.2776395303052013,4.490140428153936,5.389295038072902,24.68630403373649,0.48999977111816406,-0.5679041199287269,-2.096499633789062,-4.503308536847804,0.3103092692696805,-3.299904085318431,-0.8930951822596889,2.7357025401735804,17.567588466207702,-31.198148869794714,1.2034044515293716,6,1.7200002670288086,2.4000005722045934,5.784998893737793,6.670000076293945,2.89999961853027,4,0.027307258895443942,-1.6956528950293,29.04999923706055,1.3571472362687755,29.420000076293945,-1.2127670799261316,29.34000015258789,0.027307258895443942
10495,2022-06-21,28.989999771118164,29.38999938964844,28.959999084472656,29.290000915527344,17013900.0,0.002073953173503673,-1.388873877453727,-14.99971390425329,24.910383667626448,36.66677461770785,1.4898467090137686,2.175604842375783,4.336112764161996,5.3089926922845905,24.65339281231391,0.4599990844726598,-0.7364652928511362,-1.939000129699707,-4.512762022873133,0.634761763473719,-3.22588107628642,-0.652119183112994,2.316218741944546,21.621607689194867,-22.59042738716237,1.2868809465867121,6,1.5549993515014613,2.3400011062622106,5.619999885559082,6.505001068115227,2.719999313354492,1,0.025526035769596778,1.0416676600783603,28.93000030517578,-1.6956528950293,29.04999923706055,1.3571472362687755,29.420000076293945,0.025526035769596778
10496,2022-06-22,28.82999992370605,29.15999984741211,28.5,28.739999771118164,17127200.0,-0.0055191393127058674,-1.3157901781531502,-0.2999993642195359,21.338158384417326,33.964806305885276,1.190273874355043,2.2625877831242853,4.4115040862967625,5.448990195518785,24.808682648425897,0.6599998474121094,-0.8369784653209749,-1.9789999961853049,-4.712510908215908,0.7545109158452981,-3.3457554522006028,-0.6122445401700034,2.1598723769444064,22.448984887823006,-15.97066610851304,1.366755456015301,6,1.399999618530277,2.415000915527351,5.779999732971195,6.66500091552734,3.5000019073486435,2,0.074921951201117,-1.388873877453727,28.989999771118164,1.0416676600783603,28.93000030517578,-1.6956528950293,29.04999923706055,0.074921951201117
10497,2022-06-23,28.709999084472656,29.059999465942386,28.440000534057614,29.04999923706055,16883200.0,-0.004162360026047751,2.4444326707073847,-3.777773068283154,11.660078902392897,29.455735946353386,0.9211661165561651,2.3287136839531257,4.446658953328274,5.53419642146585,24.836563061109416,0.6199989318847727,-0.9748783410658532,-1.9890007972717285,-4.8780360545044985,0.9000344599610415,-3.433518425888117,-0.5444831686553435,1.9312910940867383,28.420934280718047,-2.4249704400575105,1.4445176286163854,6,0.9300012588500977,2.505002021789551,5.90000057220459,6.785001754760735,3.8899993896484304,3,0.07593174415511572,-1.3157901781531502,28.82999992370605,-1.388873877453727,28.989999771118164,1.0416676600783603,28.93000030517578,0.07593174415511572
10498,2022-06-24,29.56999969482422,29.690000534057614,28.81999969482422,28.82999992370605,24261600.0,0.029954741824310238,-1.2894752032203973,-2.1764689382804576,26.65441382714951,27.454375909044124,-0.21195137340762216,1.4169205134459872,3.504575925299676,4.647401904249847,24.687337053452747,0.9800014495849574,-1.1419682582971085,-1.0500001907348633,-3.9733152908737708,1.8733149094040478,-2.511657740804317,0.41165735933459047,0.7190841406148891,90.39993286132841,59.74741864397503,1.4616575500694549,6,-0.27499961853027344,1.5399999618530273,4.9800004959106445,5.925001144409173,2.5800018310546875,4,0.060196168583561915,2.4444326707073847,28.709999084472656,-1.3157901781531502,28.82999992370605,-1.388873877453727,28.989999771118164,0.060196168583561915
10499,2022-06-27,29.31999969482422,29.63999938964844,29.059999465942386,29.59000015258789,16602400.0,-0.008454514798109991,2.1351437732619276,-0.3648655963172677,25.088358036739606,26.18768851866669,-0.12916662129044454,1.569389127538031,3.6524219367703523,4.860898668185797,25.39923162903629,0.5799999237060547,-1.3255460569917794,-1.18700017929077,-4.128730191259805,1.7547298326782652,-2.6578651852752877,0.2838648266937476,0.6732308123938502,70.39993286132841,41.113169077524205,1.4708650059845167,6,-0.024999618530273438,1.215001106262207,5.084999084472656,6.100000381469727,3.1800003051757812,0,0.06275580394745717,-1.2894752032203973,29.56999969482422,2.4444326707073847,28.709999084472656,-1.3157901781531502,28.82999992370605,0.06275580394745717
10500,2022-06-28,29.13999938964844,30.13999938964844,29.07999992370605,29.81999969482422,13123200.0,-0.006139164633332306,-1.6500011920940265,2.518515378855297,18.450177749343524,24.055731078820145,0.0007466793180661568,1.6023550735622507,3.720589929658498,4.9951545874774546,25.998725522598974,1.05999946594239,-1.533149538738762,-1.2215004920959451,-4.129560861615229,1.686559877423342,-2.675530676855587,0.2325296926636966,-0.6999988555908274,41.17643098927533,19.283628693052293,1.4540301847596429,6,0.1500005722045863,1.3950014114379847,4.350000381469723,5.255000114440914,3.6900024414062536,1,0.0923129921208301,2.1351437732619276,29.31999969482422,-1.2894752032203973,29.56999969482422,2.4444326707073847,28.709999084472656,0.0923129921208301
10501,2022-06-29,29.1200008392334,29.290000915527344,28.70000076293945,29.290000915527344,17330100.0,-0.0006862920670529515,5.941175150624418,0.25000000000000133,21.32196786380956,22.42196653707493,-0.01535861723421661,1.4883776646644158,3.636211842675209,4.978408320242536,26.63942143353778,0.5900001525878942,-1.638613368951681,-1.1079990386962884,-3.9849173985615636,1.7689193211689869,-2.5464582186289277,0.33046014123635103,-0.6460003280639697,40.00004487882161,18.74661475187147,1.438459179932638,6,0.1699991226196289,1.4149999618530273,4.089998245239258,5.114997863769531,3.989999771118157,2,0.08894224486936664,-1.6500011920940265,29.13999938964844,2.1351437732619276,29.31999969482422,-1.2894752032203973,29.56999969482422,0.08894224486936664
10502,2022-06-30,29.059999465942386,29.239999771118164,28.57999992370605,28.940000534057614,16745500.0,-0.002060486660775518,1.750001986823402,-0.7058757531219213,24.33089663007283,21.862757691565214,-0.013179584128064192,1.3879913213207793,3.5715788303046274,5.005892768210355,27.561147080153365,0.6599998474121129,-1.6193610883651957,-1.0210003852844203,-3.8159654752495946,1.7739647046807576,-2.4184829302670074,0.3764821596981669,-0.552678977203378,30.76921195908034,6.627831453756361,1.3974825449825885,6,0.23000049591064098,1.4750013351440394,4.130000114440914,5.174999237060543,3.7600002288818324,3,0.11252589212689679,5.941175150624418,29.1200008392334,-1.6500011920940265,29.13999938964844,2.1351437732619276,29.31999969482422,0.11252589212689679
10503,2022-07-01,29.34000015258789,29.540000915527344,28.82999992370605,29.09000015258789,13838800.0,0.009635261245398707,1.184613307980339,2.0833518771655313,36.363651141645484,23.34645402257746,-0.2768291149190567,0.8980691864345651,3.167305374298458,4.7050518384503945,28.81424489150103,0.7100009918212926,-1.597592875128683,-0.5784996986389146,-3.1262361490361172,1.9692367517582845,-1.8523679238375124,0.6953685265596832,-0.8000260858306945,48.71798006819997,21.503432375715164,1.2738682251985995,7,-0.05000019073486328,1.1950006484985352,3.84999942779541,4.894998550415039,3.3299980163574148,4,0.11111105332580085,1.750001986823402,29.059999465942386,5.941175150624418,29.1200008392334,-1.6500011920940265,29.13999938964844,0.11111105332580085
10504,2022-07-05,28.51000022888184,28.989999771118164,28.10000038146973,28.989999771118164,23076600.0,-0.028289022474079384,2.708334326745012,-1.9199981689452983,36.46725365181163,24.630550687486924,0.5445988706208169,1.5226022035134044,3.8285877006191207,5.501828661918342,30.35359897220174,1.2399997711181605,-1.5937594900224994,-1.2284996032714801,-3.628730307964336,1.171731101421372,-2.428614955617906,-0.028384250925054033,1.6299991607666016,20.09804150729234,-9.71609707628227,1.2001153523464267,7,0.6099996566772461,1.855000495910641,4.679999351501461,5.72499847412109,5.550001144409176,1,0.12767454464309647,1.184613307980339,29.34000015258789,1.750001986823402,29.059999465942386,5.941175150624418,29.1200008392334,0.12767454464309647
10505,2022-07-06,28.88999938964844,29.059999465942386,28.57999992370605,28.70000076293945,13716400.0,0.013328627068253995,-1.232554425932822,-0.3958308498041169,44.03182084483901,27.152068738644893,0.16642418975964546,0.9345520920473795,3.3381914347486052,5.0804194692703,31.757645272990786,0.5499992370605469,-1.5037557037297127,-0.6860004425048807,-2.8278092302794953,1.455808345269734,-1.756904836392188,0.3849039513824266,1.2092000198364268,54.861021888142126,21.23936884628783,1.0709043938873064,7,0.23000049591064453,1.4750013351440394,4.30000019073486,5.344999313354489,5.270000457763668,2,0.12495675620003843,2.708334326745012,28.51000022888184,1.184613307980339,29.34000015258789,1.750001986823402,29.059999465942386,0.12495675620003843
10506,2022-07-07,29.239999771118164,29.35000038146973,28.81999969482422,28.959999084472656,13955300.0,0.01211493211713699,1.1199946594441847,1.4736984761177596,47.77227395563243,31.16453485567151,-0.13332178421913454,0.34053179184599713,2.87571631793152,4.702599249782303,32.68068152589233,0.5300006866455114,-1.3546430599212869,-0.16999998092651225,-1.7887973582979697,1.4487973964449452,-0.979398669612241,0.6393987077592165,0.8192156578063994,79.16659492036156,41.37683397070446,0.8093986886857282,7,-0.11999988555907848,1.1250009536743164,3.4750003814697266,4.994998931884766,5.109998703002923,3,0.12277708919418528,-1.232554425932822,28.88999938964844,2.708334326745012,28.51000022888184,1.184613307980339,29.34000015258789,0.12277708919418528
10507,2022-07-08,28.989999771118164,29.34000015258789,28.59000015258789,29.21999931335449,9779700.0,-0.00854993166747342,2.1914810726576195,-0.821424922173542,49.23470070440519,33.67345561981103,0.17944361340507342,0.388342685385922,3.0251036341792243,4.93294291753287,33.72638776268781,0.75,-1.229573792970342,-0.278999996185302,-1.4457480591007865,0.8877480667301825,-0.862374027643046,0.304374035272442,1.0300313568573038,61.805490248021364,20.131726377026673,0.5833740314577425,7,0.13000011444092152,1.3750009536743164,3.492499351501465,5.244998931884766,5.1499996185302805,4,0.14211800178549905,1.1199946594441847,29.239999771118164,-1.232554425932822,28.88999938964844,2.708334326745012,28.51000022888184,0.14211800178549905
10508,2022-07-11,28.85000038146973,29.170000076293945,28.690000534057614,28.75,11970100.0,-0.004829230450284827,-3.363645821592879,-0.43478513260248014,48.98477267941302,36.32861280233029,0.23084655083250993,0.36429964191190933,3.0488611229784652,5.043490410728214,34.388363690840976,0.4799995422363317,-1.0664876808118429,-0.3029994010925243,-1.0651042885213364,0.4591054863362878,-0.6840518448069304,0.07805304262188173,1.1316301315756228,60.0,14.645891313078621,0.38105244371440683,7,0.26999950408935547,1.5150003433227504,3.244998931884762,5.3849983215332,5.589998245239254,0,0.1376082932707483,2.1914810726576195,28.989999771118164,1.1199946594441847,29.239999771118164,-1.232554425932822,28.88999938964844,0.1376082932707483
10509,2022-07-12,28.420000076293945,28.63999938964844,28.149999618530273,28.56999969482422,14560200.0,-0.014904689757022416,2.3793203238556933,-1.4999904632931622,43.387476644943824,39.09942379073033,0.5808375090000624,0.6811568371441439,3.331692562361045,5.43118006643391,34.47819378364561,0.7000007629394567,-0.8521566981278959,-0.6389997482299812,-1.2552326691462063,-0.02276682731375601,-0.9471162086880938,-0.3308832877718686,1.5239978341198963,22.500023841842683,-24.787998343946157,0.30811646045811186,7,0.40000057220458984,1.9450006484985352,3.7749996185302734,5.814998626708984,6.059999465942383,1,0.14954250813659997,-3.363645821592879,28.85000038146973,2.1914810726576195,28.989999771118164,1.1199946594441847,29.239999771118164,0.14954250813659997
10510,2022-07-13,28.229999542236328,28.5,27.959999084472656,28.059999465942386,22263600.0,-0.006685451567472134,-1.9189172470320177,-1.133336724183947,43.08755648979461,41.51782252695089,0.7020028120351718,0.8161274280757667,3.3973290615367375,5.567435945961726,34.14307813163352,0.5400009155273438,-0.7863435730805577,-0.7675003051757798,-1.4564469349562366,-0.0785536753953231,-1.1119736200660064,-0.42302699028555324,1.6771184175986313,19.424475239481755,-29.724712141685355,0.34447331489022787,7,0.5200004577636719,2.065000534057617,4.035000324249268,6.004999160766602,6.1199989318847585,2,0.20651795698161912,2.3793203238556933,28.420000076293945,-3.363645821592879,28.85000038146973,2.1914810726576195,28.989999771118164,0.20651795698161912
10511,2022-07-14,28.18000030517578,28.290000915527344,27.60000038146973,27.85000038146973,12467200.0,-0.0017711384297310895,1.5090876303496554,1.9411751506243955,43.79392596629307,43.68038134208647,0.675697391945576,0.816635878676756,3.321431022678521,5.56397185455819,33.75096473601234,0.6900005340576136,-0.6873132028651057,-0.7594995498657227,-1.518764358947024,-0.00023474078442120572,-1.1391319544063734,-0.37986714532507193,1.6492328996446872,33.3333333333332,-17.676190563258707,0.37963240454064984,7,0.3900003433227539,1.9350004196166992,4.0849995613098145,6.054998397827148,5.650001525878913,3,0.21220722063434438,-1.9189172470320177,28.229999542236328,2.3793203238556933,28.420000076293945,-3.363645821592879,28.85000038146973,0.21220722063434438
10512,2022-07-15,28.86000061035156,28.940000534057614,28.56999969482422,28.729999542236328,15870800.0,0.02413059963845643,1.5517218699850424,0.3939427217293233,41.320304914616926,44.23112065019441,-0.03984650286001212,0.09753119315016434,2.5131023432430837,4.840945142760109,32.89451591730626,0.7600002288818324,-0.5190139681368251,-0.0514992713928244,-0.7766931381998212,0.6736945954141724,-0.4140962047963228,0.311097662010674,0.8354786250678643,80.2548072484119,32.81398571386259,0.3625969334034981,7,-0.38500022888182883,1.1499986648559606,3.444999217987064,5.374998092651371,4.700000762939457,4,0.19022861218514198,1.5090876303496554,28.18000030517578,-1.9189172470320177,28.229999542236328,2.3793203238556933,28.420000076293945,0.19022861218514198
10513,2022-07-18,28.82999992370605,29.29999923706055,28.79999923706055,28.8799991607666,13425200.0,-0.0010395248098070686,-8.09085864891167,-0.38460635582033775,43.66925497598558,45.03134301954707,-0.10035012266273924,0.11616062557110496,2.380509369126653,4.834014330902679,31.67610478794669,0.5,-0.3909990137198385,-0.07049999237061044,-0.7935191553986236,0.6525191706574027,-0.432009573884617,0.29100958914339614,0.7397505804763895,72.35296295589828,26.66725133218428,0.36150958151400686,7,-0.354999542236321,0.9499998092651403,3.5524997711181676,5.4049987792968786,4.800001144409183,0,0.18418312452287378,1.5517218699850424,28.86000061035156,1.5090876303496554,28.18000030517578,-1.9189172470320177,28.229999542236328,0.18418312452287378
10514,2022-07-19,29.71999931335449,29.770000457763672,29.09000015258789,29.18000030517578,19617900.0,0.030870599792011122,1.124996647245526,-10.80014496070718,56.33187700183109,46.39801592587952,-0.8947540247475629,-0.7500762317911018,1.362308044062381,3.9252962172804438,30.113187770192496,0.9400005340576207,-0.26857789134580656,0.7799994468688922,-0.030795931371748964,1.5907948251095334,0.37460175774857163,1.1853971359892128,-2.1199989318847585,97.69579987782406,49.314773858593156,0.40539768912032137,7,-1.0349988937377894,-0.49999904632568004,2.6900005340576207,4.514999389648441,3.899999618530284,1,0.1588155929476618,-8.09085864891167,28.82999992370605,1.5517218699850424,28.86000061035156,1.5090876303496554,28.18000030517578,0.1588155929476618
10515,2022-07-20,29.729999542236328,29.82999992370605,29.38999938964844,29.5,14328600.0,0.0003364814640942626,1.0465126594631047,0.4259258605160475,56.67394408256774,47.38709038442789,-0.8639200180161382,-0.739720881365475,1.2173879959109826,3.8932519980684503,28.79231766624264,0.4400005340576101,-0.2353454919828799,0.7529996871948228,-0.1315838252350474,1.637583199624693,0.3107079309798877,1.195291443409758,-2.08659915924072,95.5156770404787,44.17122265599984,0.4422917562149355,7,-1.0149993896484375,-0.8549995422363281,2.3150014877319336,4.414999961853027,4.25,2,0.1597712772666493,1.124996647245526,29.71999931335449,-8.09085864891167,28.82999992370605,1.5517218699850424,28.86000061035156,0.1597712772666493
10516,2022-07-21,30.989999771118164,31.25,30.06999969482422,30.270000457763672,26968700.0,0.0423814412473098,-1.1071418231855084,3.130438027631732,66.72443805943655,49.33039453498693,-2.0669378634619413,-1.928476210375596,-0.12827651034045573,2.606974101891332,27.117255608929803,1.5200004577636719,-0.10378841960586627,1.904999923706054,0.6472577804426152,3.162742066969493,1.2761288520743328,2.533870995337775,-3.2591354064941385,90.2985000270445,34.84977636088655,0.6288710716317196,7,-1.5649995803833008,-1.5649995803833008,0.6000003814697266,2.7699995040893555,1.6400012969970703,3,0.1084220305846646,1.0465126594631047,29.729999542236328,1.124996647245526,29.71999931335449,-8.09085864891167,28.82999992370605,0.1084220305846646
10517,2022-07-22,30.88999938964844,31.6299991607666,30.809999465942386,30.82999992370605,21023600.0,-0.0032268597033976443,-15.399931335712246,0.08333267105888077,63.86403573122427,50.98364598518818,-1.8652281102229615,-1.7463162839248234,-0.08978877259504614,2.6862354265104678,25.437895176412905,0.8199996948242152,-0.023355747667061166,1.6959995269775412,0.21674826696300187,3.1752507869920805,0.9563738969702733,2.435625156984809,-2.9479868869018553,73.85159748876998,16.826446489332632,0.7396256300072696,7,-1.274999618530277,-1.274999618530277,0.4600009918212855,2.7499999999999964,1.830001831054684,4,0.09517651341849742,-1.1071418231855084,30.989999771118164,1.0465126594631047,29.729999542236328,1.124996647245526,29.71999931335449,0.09517651341849742
10518,2022-07-25,31.35000038146973,31.420000076293945,30.81999969482422,30.95000076293945,10861200.0,0.014891583066053427,1.2222277166522437,6.666719649044056,77.20306023420193,54.74093305066131,-2.1605114136801546,-2.1777827067157496,-0.6197981834385509,2.217060984063007,24.636900900042686,0.6000003814697266,0.032804223367193686,2.0670004844665577,0.3052777857084372,3.828723183224678,1.1861391350874975,2.947861833845618,-3.1129489460815414,88.97642170743828,26.153321144690437,0.8808613493790601,7,-1.735000610351566,-1.735000610351566,-0.18500041961670277,2.22499847412109,0.3199996948242152,0,0.07049444864209842,-15.399931335712246,30.88999938964844,-1.1071418231855084,30.989999771118164,1.0465126594631047,29.729999542236328,0.07049444864209842
10519,2022-07-26,31.15999984741211,31.5,31.1200008392334,31.26000022888184,12999700.0,-0.006060623022190681,-3.2222504794905213,-0.2500011920940368,72.5646052397077,58.016160689540534,-1.7220613372750115,-1.942456841492472,-0.49797692559473106,2.376411806788724,23.820008636302042,0.37999916076660156,0.1035098440093023,1.7849999427795424,-0.16678182999216418,3.736781715551249,0.8091090563936874,2.7608908291653975,-2.6515125939936475,79.01788565273475,14.56025012200405,0.9758908863858536,7,-1.5450000762939453,-1.5450000762939453,-0.12499904632568004,2.304999351501465,0.48999977111816406,1,0.07926833224642205,1.2222277166522437,31.35000038146973,-15.399931335712246,30.88999938964844,-1.1071418231855084,30.989999771118164,0.07926833224642205
10520,2022-07-27,31.82999992370605,31.899999618530273,31.11000061035156,31.149999618530273,16271500.0,0.021501928099322054,-1.07894934974325,-6.7999771119034405,74.20559854713572,61.39523542074527,-2.0424880926861526,-2.530327033447559,-1.2436388435702241,1.6684892089941776,23.823857936156358,0.7899990081787145,0.21348010830842412,2.3204999923706033,0.08655648234481816,4.5544435023963885,1.2035282373577125,3.437471747383494,-3.071791717699739,96.1748799047783,32.19076334117632,1.1169717550128926,7,-1.595000267028805,-2.079999923706051,-0.8399991989135707,1.5899991989135778,-0.2199993133544922,2,0.056236224080088215,-3.2222504794905213,31.15999984741211,1.2222277166522437,31.35000038146973,-15.399931335712246,30.88999938964844,0.056236224080088215
10521,2022-07-28,31.709999084472656,31.93000030517578,31.489999771118164,31.81999969482422,13342600.0,-0.0037700546503621757,1.6666551070421232,-0.16176553085976592,76.05361765721462,65.25449239214502,-1.52999363577079,-2.325574600995772,-1.1967737389907853,1.7153150422523922,23.510194152145047,0.4400005340576172,0.4003048864307601,2.0709992408752456,-0.35950750997354675,4.501505991724038,0.8557458654508494,3.2862526162996417,-2.6376117372139483,80.35704858456099,15.432385502084614,1.2152533754243953,7,-1.3449993133544922,-1.9449987411499023,-0.7724990844726562,1.7100000381469727,-0.4699993133544922,3,0.07158626689696801,-1.07894934974325,31.82999992370605,-3.2222504794905213,31.15999984741211,1.2222277166522437,31.35000038146973,0.07158626689696801
10522,2022-07-29,32.330001831054695,32.36999893188477,31.690000534057614,31.8700008392334,11526800.0,0.019552278917776222,1.5185350019249997,-4.181803995006307,80.52629377485617,69.34971892535287,-1.7947504326472377,-2.8333008730164053,-1.9003345951087205,1.0317059224435567,23.222151674120145,0.6799983978271591,0.6419458612934932,2.527501869201668,-0.16484905220160329,5.219852790604939,1.1813264085000341,3.873677329903302,-2.9147009288459387,97.41954061177931,30.555343773092275,1.3461754607016354,7,-1.600002288818363,-2.3450021743774414,-1.5925016403198313,1.0049972534179616,-0.8400020599365305,4,0.009279283021022655,1.6666551070421232,31.709999084472656,-1.07894934974325,31.82999992370605,-3.2222504794905213,31.15999984741211,0.009279283021022655
10523,2022-08-01,32.59999847412109,32.689998626708984,31.899999618530273,31.95000076293945,11749100.0,0.00835127212418052,-1.1066640218099357,1.4130354558760427,87.72559808604207,72.83791015693185,-1.646926001044502,-3.0003749207449815,-2.2060521882278223,0.7312807658131746,23.461632465869975,0.7899990081787109,0.9185010431840865,2.634498596191399,-0.32175406193267975,5.590751254315478,1.1563722671293597,4.112624925253439,-2.771039847757688,94.30378065946014,20.926129810463877,1.4781263290620388,8,-1.5599994659423757,-2.454998970031731,-2.172497749328606,0.7050008773803782,-0.7099990844726456,0,0.0036810660183710375,1.5185350019249997,32.330001831054695,1.6666551070421232,31.709999084472656,-1.07894934974325,31.82999992370605,0.0036810660183710375
10524,2022-08-02,32.150001525878906,32.650001525878906,32.139999389648445,32.650001525878906,12985800.0,-0.013803588015484203,1.0400085449218466,-0.7692334779010916,83.79312499383413,75.8511524804059,-0.9118775462938089,-2.3860289839565745,-1.7532533784400925,1.1539911074797686,23.08790612456487,0.5100021362304616,1.172898633147554,2.0025015830993667,-1.0238173272208968,5.02882049341963,0.4893421279392349,3.5156610382594984,-1.8632764994602127,65.82292539360249,-13.78543950797534,1.5131594551601315,8,-0.7700023651123047,-2.005002021789551,-1.9475016593933105,1.1549978256225586,0.05999755859375,1,-0.014930059931679507,-1.1066640218099357,32.59999847412109,1.5185350019249997,32.330001831054695,1.6666551070421232,31.709999084472656,-0.014930059931679507
10525,2022-08-03,32.5,32.59999847412109,32.11999893188477,32.209999084472656,9168200.0,0.010886421695481596,-1.0425459385754186,-0.5800018310546875,85.40984242169563,77.92730852065691,-0.9248925316768783,-2.5842017043949213,-2.096325209851795,0.7739934496653831,22.786712770701044,0.4799995422363139,1.452137743937648,2.1720000267028823,-0.9670485336709902,5.311048587076758,0.602475746515946,3.7415243068898185,-1.82875119753486,84.16676600783603,-1.2415807844554365,1.5695242801869373,8,-0.7500009536743164,-2.3550004959106445,-2.5849995613098145,0.8049993515014648,0.13000106811523438,2,-0.026153857891376253,1.0400085449218466,32.150001525878906,-1.1066640218099357,32.59999847412109,1.5185350019249997,32.330001831054695,-0.026153857891376253
10526,2022-08-04,32.830001831054695,33.06999969482422,32.549999237060554,32.75,10669300.0,0.010153902493990508,-1.1666534212827175,0.27586751203601406,84.52174974524472,80.2226100777703,-1.0800173537005335,-2.7736668173673635,-2.4247719008650535,0.41880026375466883,23.052379926654346,0.5699996948242188,1.632048538875008,2.3225017547607507,-0.9618017754326473,5.606805284954149,0.6803499896640517,3.9646535198574497,-1.8357530567105407,82.60883987522118,-3.3088214420909026,1.6421517650966986,8,-0.8850021362304759,-2.495001792907722,-2.917501449584968,0.47499752044677024,0.00999832153319602,3,-0.03716116821989046,-1.0425459385754186,32.5,1.0400085449218466,32.150001525878906,-1.1066640218099357,32.59999847412109,-0.03716116821989046
10527,2022-08-05,33.110000610351555,33.150001525878906,32.540000915527344,32.540000915527344,11474000.0,0.008528746989956204,-1.1403541647147006,7.1248331108136975,85.66668372684609,81.1630126880641,-1.130920663587009,-2.8766677511158534,-2.689613741309529,0.12232743502789134,23.14850566349591,0.6100006103515625,1.839297805288691,2.3965004920959387,-1.001891309621037,5.794892293812914,0.6973045912374474,4.095696392954427,-1.7421166703209892,96.79993164072874,8.787771556094356,1.6991959008584887,8,-0.979999542236321,-2.734999656677239,-3.197500228881829,0.19499874114990945,-1.550001144409169,4,-0.056478429621313664,-1.1666534212827175,32.830001831054695,-1.0425459385754186,32.5,1.0400085449218466,32.150001525878906,-0.056478429621313664
10528,2022-08-08,32.81999969482422,33.43000030517578,32.790000915527344,33.400001525878906,14688200.0,-0.008758710666911584,1.0,-1.0175476168168134,78.703709263534,81.84513535737813,-0.6822138231679844,-2.396884168246739,-2.3952503133453433,0.3919249657567576,23.33545148181419,0.6399993896484375,1.880744853580559,1.9079996109008803,-1.4958598688529534,5.311859090654714,0.20606987102396346,3.609929350777797,-1.095692237623986,53.43511672670173,-31.974386044116123,1.7019297398769173,8,-0.5499992370605469,-2.304999351501465,-2.907499313354492,0.4849996566772461,-1.5900001525878906,0,-0.040524068740798835,-1.1403541647147006,33.110000610351555,-1.1666534212827175,32.830001831054695,-1.0425459385754186,32.5,-0.040524068740798835
10529,2022-08-09,32.669998168945305,33.0,32.639999389648445,32.959999084472656,14140800.0,-0.004570430447096263,-1.0571553133515417,0.5000000000000122,76.53427924956523,82.10387765764807,-0.33021991087414904,-2.0154935259180604,-2.2564016762205625,0.5004847801866319,22.950505985034194,0.3600006103515554,1.960699108182201,1.545498180389398,-1.731602623983818,4.822598984762614,-0.09305222179720829,3.1840485825760076,-0.6045521421499629,41.984630571708095,-40.40548030525696,1.6385504021866084,8,-0.20999813079833274,-2.1549978256225515,-2.757497787475579,0.6350011825561594,-2.49999809265136,1,-0.023875078757681023,1.0,32.81999969482422,-1.1403541647147006,33.110000610351555,-1.1666534212827175,32.830001831054695,-0.023875078757681023
10530,2022-08-10,34.060001373291016,34.18000030517578,33.15999984741211,33.209999084472656,16833100.0,0.0425467793771408,-1.1473676602271952,-2.931033121990931,77.07230595600329,82.21706524640237,-1.5317068890284347,-3.1055566024674803,-3.656787559828988,-0.9343153699155025,22.710191742070716,1.5100021362304759,1.971403341812909,2.6440012931823738,-0.5858492970770115,5.873851883441763,1.029075998052683,4.258926588312068,-1.7216444908195854,92.68298923510639,10.826724452137086,1.614925295129694,8,-1.1250009536743164,-3.1700010299682617,-4.317501068115234,-0.9250020980834961,-4.570001602172852,2,-0.05431597810413136,-1.0571553133515417,32.669998168945305,1.0,32.81999969482422,-1.1403541647147006,33.110000610351555,-0.05431597810413136
10531,2022-08-11,34.15999984741211,34.709999084472656,34.110000610351555,34.139999389648445,14382200.0,0.0029359503842976142,-14.000333794284861,0.023529886950620617,78.8359727844657,82.02925180302564,-1.3942448061212929,-2.8823577985148248,-3.7578389851859626,-1.0791437965820947,22.28099962110137,0.6499977111816406,2.04723594581867,2.444999790191652,-0.6268250033826277,5.516824583765931,0.9090873934045121,3.9809121869787916,-1.5200004577636648,74.65439165195869,-7.875080917392268,1.5359123967871393,8,-0.8550004959106445,-3.005000114440918,-4.417499542236328,-1.0250005722045898,-4.280000686645508,3,-0.04478919163147432,-1.1473676602271952,34.060001373291016,-1.0571553133515417,32.669998168945305,1.0,32.81999969482422,-0.04478919163147432
10532,2022-08-12,34.34999847412109,34.380001068115234,34.110000610351555,34.25,11881000.0,0.005562020713046678,2.3749284760634115,4.999809269503614,77.77776207943404,80.9239366911803,-1.4165378646054023,-2.7826383991089614,-3.9534744059780564,-1.322104585238968,22.876887006358658,0.270000457763679,2.070819225857953,2.3604985237121525,-0.616844053671123,5.337841101095428,0.8718272350205112,3.8491698124037903,-1.2959991455077997,82.60866360262234,0.857728154548326,1.4886712886916382,8,-0.9349994659423757,-3.1949987411498952,-4.607498168945305,-2.1649980545043874,-4.879999160766598,4,-0.04395919617495214,-14.000333794284861,34.15999984741211,-1.1473676602271952,34.060001373291016,-1.0571553133515417,32.669998168945305,-0.04395919617495214
10533,2022-08-15,34.139999389648445,34.36999893188477,33.90999984741211,34.299999237060554,13192700.0,-0.006113510736568295,2.0666683620920328,-1.6000228885329588,77.49077997212905,80.22367613321308,-1.078536442201674,-2.2708585157644237,-3.770688920148274,-1.1655490783397724,23.901088306677952,0.45999908447266336,2.10160950654258,1.8849994659423928,-0.8426023190363168,4.612601250921102,0.5211985734530344,3.2488003584317475,-0.7548001098632824,72.463778799126,-9.234945182549794,1.3638008924893552,8,-0.7250003814697337,-2.984999656677253,-4.397499084472663,-2.314999580383308,-5.0000000000000036,0,-0.07557117662071011,2.3749284760634115,34.34999847412109,-14.000333794284861,34.15999984741211,-1.1473676602271952,34.060001373291016,-0.07557117662071011
10534,2022-08-16,34.439998626708984,34.529998779296875,33.97999954223633,34.0,12763100.0,0.008787324031162669,-1.291665673254973,-2.749994039529838,75.84158498111373,79.16053641759287,-1.1393539909279937,-2.3179595186405706,-4.079502636588167,-1.5115628035442725,25.66221266666989,0.5499992370605469,2.0553289990391193,1.9489987373352022,-0.6696861947584978,4.567683669428899,0.6396562712883522,3.2583412033820522,-0.7898393859863262,82.58060705399399,2.600947404178143,1.3093424660468482,8,-0.8149986267089844,-3.284998893737793,-4.697498321533203,-2.6149988174438477,-5.869998931884766,1,-0.0932055520461964,2.0666683620920328,34.139999389648445,2.3749284760634115,34.34999847412109,-14.000333794284861,34.15999984741211,-0.0932055520461964
10535,2022-08-17,34.47999954223633,34.669998168945305,33.93000030517578,34.200000762939446,12172100.0,0.0011614668154000807,1.2424312483383115,0.6363628482006005,77.86722236933528,78.42114448693626,-0.9710743309121241,-2.0910664583623415,-4.12900205111189,-1.6024432397628487,27.633283592456102,0.7399978637695241,1.9510309460855453,1.7514996528625488,-0.6667662711622953,4.1697655768873965,0.5423666908501232,2.960632614874971,-0.6178723327636675,71.25002980235081,-8.32325265403938,1.2091329620124232,8,-0.8549995422363281,-3.3249998092651367,-4.88749885559082,-2.6549997329711914,-6.799999237060547,2,-0.12499998617061592,-1.291665673254973,34.439998626708984,2.0666683620920328,34.139999389648445,2.3749284760634115,34.34999847412109,-0.12499998617061592
10536,2022-08-18,34.34999847412109,34.700000762939446,34.22999954223633,34.610000610351555,13585900.0,-0.003770332652005881,1.136357331113853,-0.9285831062670064,72.54462689159783,76.96313817190868,-0.6736263176825119,-1.7881136232510357,-4.023745935045717,-1.5284262627349037,29.668791866520994,0.4700012207031179,1.8991136537801978,1.453498649597158,-0.9227187474937395,3.829716046688052,0.26538995105170926,2.641607348142607,-0.4199981689453054,55.69596415154431,-20.726791454394395,1.1881086985454474,8,-0.6749992370605398,-3.1949987411498952,-4.827498435974114,-2.594999313354485,-6.919998168945305,3,-0.1414846846838841,1.2424312483383115,34.47999954223633,-1.291665673254973,34.439998626708984,2.0666683620920328,34.139999389648445,-0.1414846846838841
10537,2022-08-19,33.830001831054695,34.189998626708984,33.779998779296875,34.09000015258789,12433900.0,-0.015138185332326914,-1.2777489324277072,0.99998532820796,63.00216139490647,75.21852174206118,-0.04554666030266219,-1.0925833953582398,-3.510868335446247,-1.0777457978838285,31.143705484975037,0.5699996948242116,1.7897120728589755,0.7865018844604563,-1.4251250277752874,2.9981287966962036,-0.3193115716574155,1.8923153405783282,0.8799972534179616,5.435102602696804,-65.88683071063208,1.105813456117873,8,-0.15500259399414773,-2.190002441406257,-4.487501144409187,-2.255002021789558,-6.610002517700206,4,-0.11676034456084883,1.136357331113853,34.34999847412109,1.2424312483383115,34.47999954223633,-1.291665673254973,34.439998626708984,-0.11676034456084883
10538,2022-08-22,33.560001373291016,33.65999984741211,33.380001068115234,33.40999984741211,20808100.0,-0.007981094979304104,-1.6666666666666667,-0.5769326701586202,65.49450641581893,73.99188031608938,0.38047272109193386,-0.6835731848763018,-3.2306388794860084,-0.881730366029565,32.44406993467337,0.45000076293946023,1.6728771023716718,0.40600137710571005,-1.6657775342042527,2.4777802884156728,-0.6298880785492713,1.4418908327606914,1.1399993896484304,13.636389908389521,-55.9694666266834,1.0358894556549811,8,0.3749980926513672,-1.805002212524414,-4.317501544952393,-1.985001564025879,-5.930002212524414,0,-0.12187133172144582,-1.2777489324277072,33.830001831054695,1.136357331113853,34.34999847412109,1.2424312483383115,34.47999954223633,-0.12187133172144582
10539,2022-08-23,33.630001068115234,33.84999847412109,33.40999984741211,33.549999237060554,12986500.0,0.002085807269362361,-1.4444326707073738,0.5333401149483276,63.23186120578378,72.45405312162053,0.5151429907577878,-0.5892498275882261,-3.2613382553486403,-1.0279751933401542,33.80113139981326,0.43999862670897727,1.5169564205735995,0.3525010108947768,-1.501868931647131,2.2068709534366846,-0.5746839603761771,1.2796859821657307,1.0171997070312457,18.93939831806501,-46.80770718896387,0.9271849712709538,8,0.41499900817871094,-1.730001449584961,-4.502501010894775,-2.0550012588500977,-6.440000534057621,1,-0.13351179113472544,-1.6666666666666667,33.560001373291016,-1.2777489324277072,33.830001831054695,1.136357331113853,34.34999847412109,-0.13351179113472544
10540,2022-08-24,33.61999893188477,33.900001525878906,33.47999954223633,33.529998779296875,13376100.0,-0.00029741706550057145,-3.4211054671030174,1.124976158687963,59.99996137016184,70.36116296447565,0.5097754108744468,-0.46195424988338374,-3.1842618797692737,-1.089461929485303,34.86276914036448,0.4200019836425781,1.4566087745688918,0.2529989242553796,-1.4757433303284415,1.9817411788391972,-0.611372203036531,1.1173700515472902,0.9765138549804604,18.18166054966396,-43.55577722873714,0.8643711272919095,8,0.420001983642571,-1.5699996948242259,-4.667498588562019,-2.044999122619636,-6.979999542236332,2,-0.150208191478293,-1.4444326707073738,33.630001068115234,-1.6666666666666667,33.560001373291016,-1.2777489324277072,33.830001831054695,-0.150208191478293
10541,2022-08-25,33.97999954223633,34.029998779296875,33.669998168945305,33.900001525878906,6782800.0,0.010707930451780534,3.0000847727032687,0.8888653414147563,60.79402446516199,68.47408100733432,0.13584183794996818,-0.6779303118212283,-3.467753570614171,-1.488607487873729,35.998889385701496,0.40999984741210227,1.432338501046445,0.49949951171875284,-1.0610727675493834,2.0600717909868855,-0.2807866279153117,1.2797856513528174,0.5678527758789045,74.07410895938511,16.07901340046608,0.7802861396340671,8,0.060001373291015625,-1.5900001525878906,-5.184999465942383,-2.524998664855957,-6.559999465942383,3,-0.1854031583852671,-3.4211054671030174,33.61999893188477,-1.4444326707073738,33.630001068115234,-1.6666666666666667,33.560001373291016,-0.1854031583852671
10542,2022-08-26,32.630001068115234,34.080001831054695,32.580001831054695,33.919998168945305,13515200.0,-0.03972920813147973,-1.1582802521550584,-16.12536359734863,48.13360883091147,65.21217310275458,1.3591275407192143,0.7332919873078794,-2.057934860251031,-0.18759829572000797,36.13974383079934,1.5,1.2624454109675867,-0.8654989242553697,-2.384729001793886,0.6537311532831431,-1.6251139630246243,-0.10588388548611505,1.8711371999999997,3.333282470702651,-52.956769341054084,0.7596150387692566,8,1.010000228881836,0.12999820709228516,-3.205000877380371,-1.3150014877319336,-4.510000228881836,4,-0.159362567965733,3.0000847727032687,33.97999954223633,-3.4211054671030174,33.61999893188477,-1.4444326707073738,33.630001068115234,-0.159362567965733
10543,2022-08-29,32.720001220703125,33.049999237060554,32.36999893188477,32.509998321533196,9410700.0,0.002758202563340806,-1.7755019423749938,-0.162793310957675,50.49704834883488,62.396113476945835,1.1695037557596777,0.6880181487233727,-2.073907545414265,-0.3211328996427767,35.90009613612659,0.6800003051757812,1.0637841301294344,-0.781498908996582,-2.286720730598418,0.7237229126052576,-1.5341098197975,-0.02888799819566401,1.6658688611884784,20.467935404568735,-36.077131093518446,0.7526109108009191,8,0.8149986267089844,0.0449981689453125,-3.105001449584961,-1.6450014114379812,-4.900001525878906,0,-0.16809296155736653,-1.1582802521550584,32.630001068115234,3.0000847727032687,33.97999954223633,-3.4211054671030174,33.61999893188477,-0.16809296155736653
10544,2022-08-30,31.670000076293945,32.61999893188477,31.53000068664551,32.540000915527344,15548200.0,-0.03209049832628996,1.1165078747812338,-4.142803945432277,24.520224213258572,56.468669237381754,1.9950613997293374,1.7920967114505686,-0.9566852365032794,0.6883664434312351,35.64380313209972,1.1900005340576136,0.8273084041249561,-1.807499980926515,-3.4152682529169454,-0.19973170893608483,-2.6113841169217338,-1.0036158449312964,2.5546003135971134,5.490169679154038,-44.56349924087262,0.8038841359952155,8,1.4450006484985352,1.239999771118164,-2.0550003051757812,-0.8350000381469727,-4.309999465942386,1,-0.12756554802004627,-1.7755019423749938,32.720001220703125,-1.1582802521550584,32.630001068115234,3.0000847727032687,33.97999954223633,-0.12756554802004627
10545,2022-08-31,31.649999618530273,31.899999618530273,31.38999938964844,31.899999618530273,13664600.0,-0.0006315269250233291,3.080001831054659,0.2873560446450691,22.77656252650509,50.938884307927,1.756080725750678,1.839462399320027,-0.8702443245606517,0.6662198594394084,35.46399280717692,0.5100002288818324,0.5897262668926544,-1.7850004196167006,-3.539782807511507,-0.03021803172189408,-2.662391613564104,-0.9076092256692974,2.305140801036231,9.665427245705843,-35.736565417351834,0.8773911939474031,8,1.1399993896484375,1.260000228881836,-2.0349998474121094,-0.8549985885620046,-4.879999160766602,2,-0.14091624449377382,1.1165078747812338,31.670000076293945,-1.7755019423749938,32.720001220703125,-1.1582802521550584,32.630001068115234,-0.14091624449377382
10546,2022-09-01,31.61000061035156,31.71999931335449,31.21999931335449,31.51000022888184,10492900.0,-0.0012637917428376388,2.1250216068331933,-0.40000152587887783,19.282528853999523,46.081147358937336,1.5271315399299503,1.8797514777249127,-0.7577417334787562,0.6699578770289527,34.913091301957856,0.5,0.3323965903956747,-1.763999366760256,-3.6843431281494468,0.15634439462893468,-2.7241712474548514,-0.8038274860656607,2.0373228856247785,13.63639698159005,-25.941414313341813,0.9601718806945951,9,1.039999961853031,1.3549985885620153,-1.617500782012936,-0.8149995803832901,-5.020000457763668,3,-0.15722876066872193,3.080001831054659,31.649999618530273,1.1165078747812338,31.670000076293945,-1.7755019423749938,32.720001220703125,-0.15722876066872193
10547,2022-09-02,31.239999771118164,31.96999931335449,31.059999465942386,31.95000076293945,10934000.0,-0.011705182919617751,1.426672431112754,-7.099982833928257,18.614728444383843,40.872283139888985,1.666337649619642,2.2160936719361075,-0.3141733090165886,1.0026151059263668,34.137540086114576,0.9099998474121023,0.030150865054991982,-2.0405001640319824,-4.184087262216984,0.10308693415301562,-3.1122937131244797,-0.9687066149394852,2.067498339291113,9.045242506467059,-25.28328541493045,1.0717935490924997,9,1.3300008773803782,1.6449995040893555,-1.174999713897705,-0.44499874114989524,-4.729999542236325,4,-0.12227912044851752,2.1250216068331933,31.61000061035156,3.080001831054659,31.649999618530273,1.1165078747812338,31.670000076293945,-0.12227912044851752
10548,2022-09-06,31.489999771118164,31.770000457763672,31.15999984741211,31.239999771118164,16149000.0,0.00800256087809359,-1.9756138408433275,-0.35211218417977586,17.72431267651828,35.815888858859495,1.2201395523857883,1.9619339188108569,-0.5139085295270149,0.7136317276405393,33.074745044851525,0.6100006103515625,-0.23413681356452543,-1.7240001678466825,-4.005803342247646,0.5578030065542805,-2.864901755047164,-0.583098580646201,1.45789855617641,27.564131563084675,-0.6335345386841986,1.1409015872004808,9,1.0800008773803782,1.3949995040893555,-1.1325001716613698,-0.6949987411498952,-4.840000152587891,1,-0.1070180678431012,1.426672431112754,31.239999771118164,2.1250216068331933,31.61000061035156,3.080001831054659,31.649999618530273,-0.1070180678431012
10549,2022-09-07,31.88999938964844,32.110000610351555,31.399999618530273,31.489999771118164,11452700.0,0.012702433199035745,-1.4482796041921968,1.599998474121108,23.732251599774045,31.78614332881641,0.6116901139233839,1.5815915987106628,-0.8498995069120276,0.2689147180591469,32.06650704114523,0.710000991821282,-0.42090514459582096,-1.285000610351556,-3.631693325681855,1.061692104978743,-2.458346968016709,-0.11165425268640305,0.7558351198297864,79.04752562656414,53.970176940097886,1.1733463576651502,9,0.6800012588501012,0.9949998855590785,-1.2975001335144078,-1.0949983596801722,-4.389999389648441,2,-0.1276262079874907,-1.9756138408433275,31.489999771118164,1.426672431112754,31.239999771118164,2.1250216068331933,31.61000061035156,-0.1276262079874907
10550,2022-09-08,32.209999084472656,32.240001678466804,31.6299991607666,31.739999771118164,15374500.0,0.010034484194066495,1.3018767431398661,1.1749994039529734,29.101564100710988,28.26475884387741,0.07895091610960492,1.176192021240979,-1.0950495810225505,-0.09711001194354196,30.098801247566513,0.6100025177002024,-0.6065259183760432,-0.8725008010864244,-3.2181559441646925,1.4731543419918438,-2.045328372625555,0.3003267704527097,0.1821018180398397,97.45741205603655,73.10317489092782,1.1728275715391339,9,0.360001564025886,0.6750001907348633,-1.4474997520446777,-1.5199995040893555,-4.89999961853027,3,-0.1505743126971747,-1.4482796041921968,31.88999938964844,-1.9756138408433275,31.489999771118164,1.426672431112754,31.239999771118164,-0.1505743126971747
10551,2022-09-09,32.630001068115234,32.75,32.290000915527344,32.34999847412109,13841200.0,0.013039490704147338,-1.3000085831179606,0.5957510703488169,38.047811338304,27.144114678032135,-0.6176380854690819,0.670042690496075,-1.4331335354813,-0.5562121569350396,27.920311839595307,0.5400009155273438,-0.7845879811678458,-0.3759988784790025,-2.6729840851058597,1.9209863281478547,-1.524491481792431,0.7724937248344261,-1.570001602172848,92.89947372994885,63.41941854528797,1.1484926033134288,9,-0.5750017166137624,0.25499820709228516,-1.6825017929077148,-2.485001564025879,-4.480001449584961,4,-0.179589347794344,1.3018767431398661,32.209999084472656,-1.4482796041921968,31.88999938964844,-1.9756138408433275,31.489999771118164,-0.179589347794344
10552,2022-09-12,32.84000015258789,32.919998168945305,32.47999954223633,32.75,13870900.0,0.0064357670119066235,2.520042725261454,0.32142613860845765,42.741927420812374,26.28243457491852,-0.8881104582491872,0.3595524750873125,-1.5551510912179332,-0.8131094958140324,25.697508713572592,0.43999862670897727,-0.9501903367565774,-0.0904998779296875,-2.2990425782311945,2.118042822371816,-1.194771228080441,1.013771472221066,-1.746200675964353,95.4546538267306,61.32792693412907,1.1042713501507524,9,-0.850001335144043,0.044999122619628906,-1.700000286102295,-2.505000114440918,-4.430000305175781,0,-0.19031668608282515,-1.3000085831179606,32.630001068115234,1.3018767431398661,32.209999084472656,-1.4482796041921968,31.88999938964844,-0.19031668608282515
10553,2022-09-13,31.559999465942386,32.34000015258789,31.43000030517578,32.290000915527344,14156300.0,-0.03897687821857809,1.1927709182161004,-8.111113465858478,33.22528122554954,27.24966313183974,0.23472342423875503,1.5139780464032349,-0.20925524716076183,0.4119140298476758,23.522238816171548,1.4099998474121094,-1.1976195636536033,-1.2415005683898919,-3.4539748773912855,0.9709737406115018,-2.3477377228905887,-0.13526341388919505,-0.39315204162597794,10.526315789473967,-24.467238938953358,1.106237154500697,9,0.4299993515014613,1.3249998092651332,-0.307498455047611,-1.18499851226807,-3.639999389648441,1,-0.160012652804706,2.520042725261454,32.84000015258789,-1.3000085831179606,32.630001068115234,1.3018767431398661,32.209999084472656,-0.160012652804706
10554,2022-09-14,31.229999542236328,31.32999992370605,30.420000076293945,31.18000030517578,23037100.0,-0.010456271523774041,6.2799987792970535,-0.06849196955564124,31.587066475050108,28.22860801501141,0.5540051616497941,1.6771508666425916,0.210921293463457,0.6684925713932905,21.487116084238995,1.139999389648441,-1.303524203207978,-1.4110005378723116,-3.588453596223289,0.7664525204786656,-2.4997270670478002,-0.322274008696823,1.6899986267089773,32.400003356936246,-4.525158683360807,1.0887265291754886,9,0.43999958038329723,1.3350000381469727,0.16250085830688477,-0.7149991989135742,-4.149999618530277,2,-0.14665385817607635,1.1927709182161004,31.559999465942386,2.520042725261454,32.84000015258789,-1.3000085831179606,32.630001068115234,-0.14665385817607635
10555,2022-09-15,30.170000076293945,31.459999084472656,30.040000915527344,31.29999923706055,34773800.0,-0.03394170609925273,-1.0431665337923786,-22.60032806897085,23.50487355393672,28.697757426115544,1.5443989719154345,2.5272748793641853,1.3383889534499573,1.6765829268537615,19.3628889821374,1.4199981689453125,-1.4702858775639562,-2.255500030517581,-4.518069639966306,0.007069578931144349,-3.386784835241947,-1.1242152257932183,2.6999981307983347,4.513864053596558,-26.567443397063876,1.1312848047243629,9,1.3099994659423793,2.2049999237060547,1.317500114440918,0.3450002670288086,-2.6299991607666016,3,-0.08849851075711124,6.2799987792970535,31.229999542236328,1.1927709182161004,31.559999465942386,2.520042725261454,32.84000015258789,-0.08849851075711124
10556,2022-09-16,29.489999771118164,29.79999923706055,28.899999618530273,29.399999618530273,48494400.0,-0.02253895603103062,1.5352134621377223,-0.07964621188464727,25.92024418734252,29.509481397555398,2.1144044345227115,2.9771476946258844,2.0680635530370637,2.298276920612331,17.41394228837443,1.2700004577636719,-1.4341159546896698,-2.69250040054321,-5.122522699077393,-0.26247810200902677,-3.9075115498103017,-1.4774892512761184,3.26679854431152,14.676626003434205,-19.0919675811673,1.2150111492670919,9,1.4199991226196254,2.314999580383301,2.4225006103515625,1.4000005722045898,-1.3299999237060547,4,-0.07392337477434707,-1.0431665337923786,30.170000076293945,6.2799987792970535,31.229999542236328,1.1927709182161004,31.559999465942386,-0.07392337477434707
10557,2022-09-19,29.8799991607666,29.920000076293945,29.26000022888184,29.31999969482422,19382400.0,0.01322480137929305,1.0624953433965527,6.222205738990379,29.178875419679528,30.78221059123998,1.6887962257598126,2.399051677480415,1.7413539413991685,1.8601096791140392,16.199387441467888,0.6599998474121058,-1.3827690700351702,-2.1050008773803697,-4.612081918487604,0.4020801637268647,-3.3585413979339904,-0.8514603568267525,2.6453912328491214,28.488354363142488,-6.675061775215486,1.2535405205536179,9,1.0299997329711879,1.9200010299682582,2.3500003814697266,1.2750005722045898,-1.119998931884762,0,-0.05789824601159532,1.5352134621377223,29.489999771118164,-1.0431665337923786,30.170000076293945,6.2799987792970535,31.229999542236328,-0.05789824601159532
10558,2022-09-20,29.46999931335449,29.65999984741211,29.06999969482422,29.46999931335449,17563100.0,-0.013721548156883978,2.1052552326456277,0.0,32.200641955495186,31.723142852986776,1.9915595837596491,2.6213247785881784,2.215697520170785,2.213160708047109,15.696814100395557,0.8099994659423828,-1.3270934716639964,-2.310500621795658,-4.94085406989721,0.3198528263058904,-3.62567734584643,-0.995323897744882,2.837867633756108,22.26561772404073,-15.963417965481455,1.3151767240507746,9,1.4399995803833008,2.330000877380371,2.8150000572204625,1.6850004196167028,-0.6999988555908168,1,-0.03596876452800035,1.0624953433965527,29.8799991607666,1.5352134621377223,29.489999771118164,-1.0431665337923786,30.170000076293945,-0.03596876452800035
10559,2022-09-21,29.13999938964844,30.0,29.13999938964844,29.709999084472656,12784500.0,-0.011197825972004916,-2.017547616816826,-100.0,30.662555335888825,31.89658632356209,2.1126129270592813,2.7380806206234034,2.621395491556612,2.472058712905387,14.811582319249627,0.860000610351559,-1.2440304540159914,-2.416000461578367,-5.146247777560735,0.3142468544040007,-3.781124119569551,-1.0508768035871832,2.9633955177473332,9.374993015079372,-31.125962687190817,1.3651236579911834,9,1.7699995040893484,2.6600008010864187,3.14499998092651,2.0150003433227504,-0.3299999237060547,2,-0.041866827004391816,2.1052552326456277,29.46999931335449,1.0624953433965527,29.8799991607666,1.5352134621377223,29.489999771118164,-0.041866827004391816
10560,2022-09-22,28.56999969482422,29.04999923706055,28.51000022888184,28.979999542236328,17156200.0,-0.019560731186106572,-1.0377367996775766,0.7192983630255295,28.34757323865061,30.818782090267266,2.3601771590286305,3.067627572226634,3.2681557397928422,2.980811530073879,13.997430176607805,0.6299991607666016,-1.1938852024933588,-2.73350019454956,-5.591127828385595,0.12412743928647885,-4.162314011467579,-1.3046863776315405,3.3411914952396238,4.026810413356846,-38.22524641565936,1.4288138169180187,9,2.1449995040893555,3.035000801086426,3.820000171661377,2.5850000381469727,0.6499996185302699,3,-0.0521526001761945,-2.017547616816826,29.13999938964844,2.1052552326456277,29.46999931335449,1.0624953433965527,29.8799991607666,-0.0521526001761945
10561,2022-09-23,27.68000030517578,28.59000015258789,27.479999542236328,28.540000915527344,23944100.0,-0.031151536547256997,1.3125034769409278,2.0975632449129598,26.392573380441974,29.002187196892777,2.7649407711097496,3.6485078192719698,4.227768319973723,3.804565293889162,13.24288361188202,1.1100006103515625,-1.2280596432801545,-3.3084996223449714,-6.309210726504055,-0.3077885181858875,-4.808855174424515,-1.8081440702654277,3.9590956079935005,7.936536770193293,-36.924904215939776,1.5003555520795422,9,2.229999542236328,3.409999847412106,4.7099995613098145,3.47499942779541,1.3799991607666051,4,-0.0050577813621721646,-1.0377367996775766,28.56999969482422,-2.017547616816826,29.13999938964844,2.1052552326456277,29.46999931335449,-0.0050577813621721646
10562,2022-09-26,27.43000030517578,27.790000915527344,27.229999542236328,27.559999465942386,17252100.0,-0.009031791807937672,-1.1132099916148743,0.15116170756374503,23.07692307692308,27.874591847045398,2.421472798162913,3.677510140474073,4.5239899656661,3.982361309990779,14.342124348558805,0.5600013732910156,-1.3389924727108635,-3.298499584197998,-6.587609591524085,-0.009389576871914329,-4.943054587861042,-1.6539445805349544,3.793185970900204,7.220242956238406,-38.1838885309694,1.6445550036630423,9,1.914999008178711,3.279998779296875,4.984999179840088,3.72499942779541,1.6399993896484375,0,0.026613180244791534,1.3125034769409278,27.68000030517578,-1.0377367996775766,28.56999969482422,-2.017547616816826,29.13999938964844,0.026613180244791534
10563,2022-09-27,27.21999931335449,27.739999771118164,26.899999618530273,27.45000076293945,18481500.0,-0.007655887330838551,1.074075818335501,1.769253341549609,18.23129364681661,26.390617088352787,2.1803950003947854,3.6410145941194365,4.779692523281806,4.102715989533792,15.867965403553091,0.8400001525878906,-1.572290856900839,-3.233500480651859,-6.734407422742233,0.26740646143851876,-4.98395395169705,-1.483047009606672,3.5240045546607384,10.322569530539917,-29.552512778854386,1.7504534710451887,9,1.9600000381469762,3.2700014114379954,5.4375000000000036,3.9350004196167028,1.3100013732910227,1,0.056576082085784796,-1.1132099916148743,27.43000030517578,1.3125034769409278,27.68000030517578,-1.0377367996775766,28.56999969482422,0.056576082085784796
10564,2022-09-28,27.6299991607666,27.770000457763672,26.86000061035156,26.90999984741211,18306500.0,0.015062448852118937,-1.219517811660434,-3.130412067635815,19.22043282967202,25.914568118990037,1.347764192087542,3.0702422605320336,4.392409012895435,3.618115903936733,17.494932601513213,0.9099998474121129,-1.8767276369597035,-2.6215005874633803,-6.289107357718912,1.0461061827921512,-4.455303972591146,-0.7876972023356146,2.5758441123207305,35.15977320826697,2.4623675696105636,1.8338033851277666,9,0.8000011444091797,2.8400020599365234,5.215000152587891,3.52500057220459,1.3700008392333984,2,0.04125954873772941,1.074075818335501,27.21999931335449,-1.1132099916148743,27.43000030517578,1.3125034769409278,27.68000030517578,0.04125954873772941
10565,2022-09-29,27.190000534057614,27.399999618530273,26.78000068664551,27.36000061035156,15427300.0,-0.015924670288581355,3.96002929709835,-0.23611144224834232,13.538856618208257,24.538858389086233,1.4757911957077035,3.329691995024362,4.850157129215585,3.9781226800804994,19.064212691374312,0.8499984741210902,-2.045118408186287,-2.8384992599487333,-6.686020901358081,1.009022381460614,-4.762260080653409,-0.9147384392440578,2.480507912991996,22.65193195505365,-2.3299230666385746,1.9237608207046744,9,1.1999998092651403,3.240000724792491,5.782499313354496,3.9649991989135778,2.439998626708988,3,0.05958068775525027,-1.219517811660434,27.6299991607666,1.074075818335501,27.21999931335449,-1.1132099916148743,27.43000030517578,0.05958068775525027
10566,2022-09-30,26.63999938964844,27.26000022888184,26.61000061035156,27.15999984741211,24138700.0,-0.020228066701221792,-1.2413856606354752,3.058824849375603,10.256401478342099,22.436361284493184,1.764568352927391,3.676772096095828,5.371262869946872,4.462643541116783,20.55662121914813,0.6499996185302805,-2.2097915826562975,-3.1400003433227504,-7.193900421592577,0.9138997349470763,-5.166950382457664,-1.113050304187837,2.510217660528429,2.542268774448595,-12.96653698249446,2.0269500391349142,9,1.6650009155273402,3.705001831054684,6.405000686645504,4.51500034332275,3.319999694824215,4,0.09684684620182704,3.96002929709835,27.190000534057614,-1.219517811660434,27.6299991607666,1.074075818335501,27.21999931335449,0.09684684620182704
10567,2022-10-03,27.420000076293945,27.6299991607666,26.90999984741211,27.03000068664551,16035000.0,0.029279305725081528,-1.2857082306495269,-0.7499981660125428,21.643836833361974,21.26338293758949,0.6693044780333928,2.736199391818907,4.574058499529407,3.634445875633194,22.27321582901949,0.9899997711181605,-2.2092231297310114,-2.168999671936035,-6.292625596737146,1.9546262528650757,-4.230812634336591,-0.10718670953547971,1.2221736859178627,69.82754935265247,51.47067589524736,2.061812962400556,10,0.8850002288818359,2.9250011444091797,5.795000076293945,3.734999656677246,2.559999465942383,0,0.05981033497758115,-1.2413856606354752,26.63999938964844,3.96002929709835,27.190000534057614,-1.219517811660434,27.6299991607666,0.05981033497758115
10568,2022-10-04,28.1200008392334,28.20000076293945,27.78000068664551,27.78000068664551,15531300.0,0.02552883883996193,-1.4705875753121977,0.8717966274110869,29.726214654057443,21.159345084052674,-0.27081069780826894,1.8664769868002047,3.8498039444704446,2.8836021206386704,23.779801852704967,0.7800006866455043,-2.1930027514156514,-1.3004989624023438,-5.372138828963372,2.771140904158681,-3.336318895682858,0.7353209708781705,0.11573829260635904,94.96855874033453,75.1499174164529,2.035819933280513,10,-0.29000091552734375,1.7099990844726562,5.0799994468688965,3.034998893737793,1.3099994659423828,1,0.03378374207817836,-1.2857082306495269,27.420000076293945,-1.2413856606354752,26.63999938964844,3.96002929709835,27.190000534057614,0.03378374207817836
10569,2022-10-05,27.81999969482422,28.059999465942386,27.420000076293945,27.770000457763672,16028700.0,-0.010668603679080069,1.415097598894436,0.14705651359265937,32.995660023887396,21.675799171301207,-0.19863062987572633,1.9456864159101102,4.127690418823722,3.1332139989222583,25.952691615374924,0.7000007629394531,-2.243034049137716,-1.3970001220703132,-5.354182019782726,2.5601817756421,-3.3755910709265216,0.5815908267858951,-1.2099990844726598,76.10056404732165,52.10099531291043,1.9785909488562072,10,-0.2199993133544922,1.9449996948242116,5.329999923706055,3.3350000381469727,3.39999961853027,2,0.0255212436955341,-1.4705875753121977,28.1200008392334,-1.2857082306495269,27.420000076293945,-1.2413856606354752,26.63999938964844,0.0255212436955341
10570,2022-10-06,27.36000061035156,27.88999938964844,27.32999992370605,27.790000915527344,15166300.0,-0.01653483427457547,-1.2857042763388333,-8.600137331197141,34.08072503191029,22.530038243686576,0.08010379200028339,2.1330692765468946,4.5381742375030605,3.5327715044284353,28.185547581427144,0.5599994659423899,-2.3281406097155255,-1.614499282836917,-5.389650667530962,2.160652101857128,-3.502074975183941,0.27307640951010725,-0.7210000228881839,47.16980679399917,21.08252510604649,1.8875756923470226,10,0.04500007629394531,2.4049987792968714,5.652499675750736,3.7949991226196325,4.579999923706055,3,0.05994149682248007,1.415097598894436,27.81999969482422,-1.4705875753121977,28.1200008392334,-1.2857082306495269,27.420000076293945,0.05994149682248007
10571,2022-10-07,26.770000457763672,27.239999771118164,26.6299991607666,27.09000015258789,14487800.0,-0.021564332581361922,-1.0333276113092627,0.7441848086442692,27.431073167153187,23.013832698156584,0.589430536122979,2.3837597343689083,5.074650951046554,4.0610000880538415,30.04453067379379,0.7300014495849574,-2.3988683489366167,-1.9114994049072251,-5.390036497775242,1.567037687960788,-3.6507679513412334,-0.17223085847321684,1.2899990081787145,8.917270963501664,-16.169562088541056,1.7392685464340072,10,0.6350002288818324,2.9949989318847585,6.079998970031738,4.3849992752075195,5.0299987792968786,4,0.10683596018294006,-1.2857042763388333,27.36000061035156,1.415097598894436,27.81999969482422,-1.4705875753121977,28.1200008392334,0.10683596018294006
10572,2022-10-10,26.59000015258789,27.239999771118164,26.56999969482422,26.93000030517578,16063100.0,-0.006723955999170639,-2.526306279174823,1.0625014901175405,28.378390375739002,24.141287890259076,0.7126935242894277,2.183465281406903,5.177945060912954,4.169571439744114,31.80805938327888,0.6700000762939453,-2.41111376396454,-1.7789997100830064,-4.773878420629991,1.2158790004639783,-3.2764390653564988,-0.281560354809514,1.441399307250979,1.2270211446424628,-23.216310739266838,1.4974393552734933,10,0.7950000762939453,3.1549987792968714,6.217499732971191,4.564999580383301,4.719999313354496,0,0.12673933480804345,-1.0333276113092627,26.770000457763672,-1.2857042763388333,27.36000061035156,1.415097598894436,27.81999969482422,0.12673933480804345
10573,2022-10-11,26.51000022888184,26.81999969482422,26.35000038146973,26.479999542236328,18070700.0,-0.0030086469818341177,-2.241385660635533,-0.08823727406344659,29.485191569461833,25.281816639124607,0.7614648932318708,1.9665601632993095,5.170023537149515,4.19994472570027,34.3112141519649,0.46999931335448863,-2.3321603540204947,-1.6064996719360316,-4.305522668166109,1.0925233242940458,-2.9560111700510703,-0.2569881738209929,1.462943240356445,9.3567212324825,-16.29070516193196,1.3495114981150396,10,0.7650003433227504,3.12499904632568,6.217499732971188,4.644999504089352,4.729999542236325,1,0.13089397523180812,-2.526306279174823,26.59000015258789,-1.0333276113092627,26.770000457763672,-1.2857042763388333,27.36000061035156,0.13089397523180812
10574,2022-10-12,26.649999618530273,27.18000030517578,26.5,26.56999969482422,13763100.0,0.0052810029588723495,-5.1818402503836385,2.6666030898337487,33.94649154786404,27.549331631308583,0.5228128637728915,1.5450618504012255,4.956423721497952,4.032663620331725,35.67913451319576,0.6800003051757812,-2.1994542590450905,-1.2375002861022963,-3.5775573021925844,1.1025567299879917,-2.4075287941474386,-0.0674717780571541,1.2255672654418994,19.480482485202327,-8.534081982572733,1.1700285080451434,10,0.6250009536743164,2.984999656677246,6.077500343322754,4.505000114440918,4.300001144409176,2,0.10431522425660811,-2.241385660635533,26.51000022888184,-2.526306279174823,26.59000015258789,-1.0333276113092627,26.770000457763672,0.10431522425660811
10575,2022-10-13,27.5,27.76000022888184,25.79999923706055,26.15999984741211,18585900.0,0.03189494910456592,1.1075272566182846,16.750017881410486,48.484846538773745,31.796936638023208,-0.3113293042084635,0.510973489314317,4.029899288182293,3.160047264527286,36.951727808350924,1.960000991821289,-1.9868604436058988,-0.2539999008178704,-2.336218940067461,1.8282191384317201,-1.2951094204426639,0.7871096188069231,0.284032893822026,86.73468891256837,53.85963505658354,1.0411095196247944,10,-0.5,1.8599987030029297,5.227499961853027,3.6549997329711914,3.3799991607666016,3,0.13527270230379962,-5.1818402503836385,26.649999618530273,-2.241385660635533,26.51000022888184,-2.526306279174823,26.59000015258789,0.13527270230379962
10576,2022-10-14,27.309999465942386,27.899999618530273,27.190000534057614,27.85000038146973,15481900.0,-0.006909110329367807,1.2187492549412655,-0.40298571196761496,48.97958521675808,34.83424201395611,-0.018209513055772675,0.5578828797953292,4.128951614418664,3.321466921282468,37.32070846353647,0.7099990844726598,-1.8082897640713291,-0.33500041961669424,-2.256627601551873,1.5866267623184847,-1.2958140105842837,0.6258131713508952,-1.510000228881836,71.90475974223563,34.30632221122279,0.9608135909675894,10,-0.30999946594238637,2.0499992370605433,5.417500495910641,3.845000267028805,3.9800014495849574,4,0.16953501130196602,1.1075272566182846,27.5,-5.1818402503836385,26.649999618530273,-2.241385660635533,26.51000022888184,0.16953501130196602
10577,2022-10-17,28.149999618530273,28.26000022888184,27.82999992370605,27.86000061035156,17761700.0,0.030757970304445825,-1.4571419229322908,-0.5370342898317363,57.14285714285719,37.88053562382275,-0.8311766239932794,-0.4409790936401805,3.1968623955910047,2.462589775307869,37.67803013913099,0.9500007629394531,-1.5140217205995583,0.5914997100830064,-1.0404349135100475,2.2234343336760602,-0.22446760171352054,1.4074670218795333,-2.350000381469723,95.5284322763575,52.22927733313438,0.8159673117965267,10,-1.1199998855590785,1.2099990844726562,4.319999694824219,3.005000114440918,3.770000457763672,0,0.12966251040826293,1.2187492549412655,27.309999465942386,1.1075272566182846,27.5,-5.1818402503836385,26.649999618530273,0.12966251040826293
10578,2022-10-18,28.40999984741211,28.93000030517578,28.1200008392334,28.68000030517578,16408700.0,0.00923624271421608,1.103893465972425,-0.9310392454765972,56.13207844238056,40.4512487814331,-1.168605846357881,-0.8268569355778723,2.855244675422348,2.181200686682395,37.577908837503315,0.8099994659423828,-1.106452195471448,0.9044999122619615,-0.5219637056034578,2.330963530127381,0.19126810332925004,1.617731721194673,-2.5116005706787057,83.38657251395774,37.44440141890188,0.7132318089327099,10,-1.0450000762939453,0.6599998474121094,4.027499198913574,2.744999885559082,3.6599998474121094,1,0.10207672066546802,-1.4571419229322908,28.149999618530273,1.2187492549412655,27.309999465942386,1.1075272566182846,27.5,0.10207672066546802
10579,2022-10-19,27.920000076293945,28.239999771118164,27.70000076293945,28.020000457763672,15446400.0,-0.017247440117913238,1.000000000000013,0.3703711552861724,55.694220945235074,42.852748327358086,-0.7408361045326473,-0.4563395455029706,3.2610860765936565,2.639879250540119,38.08676905652361,0.7099990844726598,-0.8797764679693714,0.47550010681152344,-0.746327224965615,1.6973274385886619,-0.135413559077044,1.0864137727000909,-1.8397047378539995,67.73163309206089,18.065001825634823,0.6109136658885692,10,-0.5550003051757812,0.7099990844726562,4.517498970031738,3.234999656677246,4.100000381469727,2,0.11891116352980013,1.103893465972425,28.40999984741211,-1.4571419229322908,28.149999618530273,1.2187492549412655,27.309999465942386,0.11891116352980013
10580,2022-10-20,27.07999992370605,27.85000038146973,26.790000915527344,27.31999969482422,20922900.0,-0.030085965268356607,-1.5853715269297506,2.3999885559518943,53.283584766382575,45.72524961616134,0.06176423227219274,0.2807018229524658,3.9606210071638692,3.435851107940941,38.38676139785674,1.1299991607666016,-0.7856121513397483,-0.29000005722046396,-1.399404859421665,0.8194047449807371,-0.8447024583210663,0.26470234388013836,-0.8287222872619537,13.551359387366407,-40.33806292971619,0.5547024011006008,10,0.2849998474121129,1.5499992370605504,5.037499427795414,4.07499980926514,4.620000839233398,3,0.1429099279961803,1.000000000000013,27.920000076293945,1.103893465972425,28.40999984741211,-1.4571419229322908,28.149999618530273,0.1429099279961803
10581,2022-10-21,27.540000915527344,28.479999542236328,26.959999084472656,27.739999771118164,29374700.0,0.016986742729589333,-1.2352906527467873,0.8333293596865464,50.940445009938834,48.23214457551688,-0.3101403467834771,-0.20061076329681882,3.359380213528617,2.9382011521781486,37.74132395846653,1.5200004577636719,-0.7061086848639384,0.17700090408325053,-0.9259158458622423,1.2799176540287434,-0.3744574708894959,0.7284592790559969,-1.1279999189593468,35.04673896767845,-16.13152725902829,0.5514583749727467,10,-0.1750011444091797,0.3599987030029297,4.38749885559082,3.6149988174438477,4.629997253417962,4,0.12127807313746786,-1.5853715269297506,27.07999992370605,1.000000000000013,27.920000076293945,1.103893465972425,28.40999984741211,0.12127807313746786
10582,2022-10-24,28.15999984741211,28.540000915527344,27.739999771118164,27.75,21072000.0,0.022512669254676876,-2.72093291460407,-2.050010967317394,50.31745238819684,50.54684022204299,-0.764399225215449,-0.804355575743898,2.5963087021005506,2.2804232135634876,36.88768258171765,1.0,-0.5878917590568236,0.7604998588561998,-0.39863731388219037,1.9196370315945899,0.1809312724870047,1.3400684452253948,-1.596918892327647,64.0186599356849,17.620330077171943,0.5795685863691942,10,-0.7950000762939453,-0.26000022888183594,3.1974992752075195,2.994999885559082,4.529998779296875,0,0.11115060671432775,-1.2352906527467873,27.540000915527344,-1.5853715269297506,27.07999992370605,1.000000000000013,27.920000076293945,0.11115060671432775
10583,2022-10-25,28.76000022888184,28.82999992370605,28.170000076293945,28.229999542236328,19664200.0,0.02130683184378168,-1.0307699530791852,1.2926850826673204,57.121215755508,53.12180957844787,-1.130563775511547,-1.3524059748156532,1.8640278852014838,1.636328638191074,35.66864177467833,0.6700000762939418,-0.3388594500919808,1.283500194549564,-0.02092591038391589,2.587926299483044,0.6312871420828223,1.9357132470163059,-2.054904112791899,96.56864074229591,51.699756675291944,0.6522130524667401,10,-1.3950004577636754,-0.860000610351566,2.594999313354485,2.394999504089352,3.9200000762939418,1,0.10987481996744619,-2.72093291460407,28.15999984741211,-1.2352906527467873,27.540000915527344,-1.5853715269297506,27.07999992370605,0.10987481996744619
10584,2022-10-26,28.770000457763672,29.3700008392334,28.670000076293945,29.09000015258789,21083400.0,0.00034771310160808255,-1.6923082566115248,-0.6037722268806213,61.46341054940316,54.56387224629559,-0.903197849907837,-1.3413951591538407,1.7094647366660993,1.5895089373618383,34.132819014195206,0.7000007629394531,-0.07187287188217084,1.2365003585815444,-0.19007866803349316,2.663079385196582,0.5232108452740256,1.9497898718890632,-1.9314100903285798,76.74417057315827,30.83757952403907,0.7132895133075181,10,-0.6899995803833008,-0.8700008392333984,2.5849990844726527,2.3849992752075195,3.279998779296882,2,0.11470278708911286,-1.0307699530791852,28.76000022888184,-2.72093291460407,28.15999984741211,-1.2352906527467873,27.540000915527344,0.11470278708911286
10585,2022-10-27,28.809999465942386,29.34000015258789,28.770000457763672,28.93000030517578,14100600.0,0.0013903026604895619,-4.700029564072976,0.37500298023506984,68.21427561798947,56.701060068654634,-0.824540909797939,-1.321562268683607,1.5210974802039665,1.5120702559951376,32.46599908039604,0.5699996948242188,0.20744762008256146,1.1954994201660192,-0.32952658625439213,2.7205254265864305,0.4329864169558135,1.9580124233762248,-1.7688962607634302,76.76344541306746,25.096569858644003,0.7625130032102064,10,-0.7299985885620153,-1.2249994277954137,2.545000076293938,2.345000267028805,2.5400009155273438,3,0.11141968244796296,-1.6923082566115248,28.770000457763672,-1.0307699530791852,28.76000022888184,-2.72093291460407,28.15999984741211,0.11141968244796296
10586,2022-10-28,29.21999931335449,29.36000061035156,28.86000061035156,29.03000068664551,14182700.0,0.01423116470018626,1.1276540484384452,-1.5833108161805487,72.55573923828413,58.41360252370207,-1.0450088585086696,-1.6109592789894656,0.968625550859489,1.0599285354129542,30.596605837226733,0.5500011444091726,0.46414276267582366,1.476499271392818,-0.1354463924630238,3.08844493524866,0.6705264394648971,2.282472103320739,-1.9925842974511774,90.7974584303582,31.397400215577008,0.8059728319279209,10,-1.1399984359741175,-1.634999275207516,1.9400005340576207,1.9350004196167028,1.9400005340576207,4,0.08487342600489112,-4.700029564072976,28.809999465942386,-1.6923082566115248,28.770000457763672,-1.0307699530791852,28.76000022888184,0.08487342600489112
10587,2022-10-31,29.059999465942386,29.36000061035156,28.959999084472656,29.270000457763672,15539100.0,-0.005475696480902292,1.0512830544864307,-1.105276366775777,71.57359816326523,60.12932693713369,-0.8295910459153504,-1.3932265889317783,0.9981202491877532,1.1884036777247324,29.234896318880676,0.4000015258789027,0.5616891374253612,1.2344994544982946,-0.4722235067695415,2.9412224157661306,0.38113797386437653,2.0878609351322126,-1.6611775841726697,74.16656865020231,8.087867338188772,0.8533614806339181,10,-0.9799985885620153,-1.4749994277954137,1.4400005340576136,2.034999847412106,1.850000381469723,0,0.10701991604121552,1.1276540484384452,29.21999931335449,-4.700029564072976,28.809999465942386,-1.6923082566115248,28.770000457763672,0.10701991604121552
10588,2022-11-01,29.06999969482422,29.440000534057614,28.899999618530273,29.32999992370605,16785100.0,0.00034412350535495406,1.24999701977678,1.2380904805587638,70.93425422842317,61.822663968599045,-0.8226335042464719,-1.400194816159427,0.8637445947447837,1.1568358149899112,28.62913603092349,0.5400009155273402,0.6815700650505256,1.1969997406005852,-0.5949832450474979,2.9889827262486683,0.30100824777654367,2.092991233424627,-1.5134834964574075,51.94797152354978,-19.197875222255007,0.8959914928240413,11,-0.9549989700317383,-1.4499998092651367,0.9574995040893555,1.8999996185302734,2.450000762939453,1,0.12452696834837917,1.0512830544864307,29.059999465942386,1.1276540484384452,29.21999931335449,-4.700029564072976,28.809999465942386,0.12452696834837917
10589,2022-11-02,28.53000068664551,29.739999771118164,28.520000457763672,29.09000015258789,15289700.0,-0.018575817469817624,-3.2068947373613472,2.1538422037193423,59.41499831755795,62.50393214095186,-0.20898307883246403,-0.847741150247252,1.2682723452250606,1.685799595336487,27.86272017596123,1.2199993133544922,0.6675475473781383,0.6215006828308134,-1.194037527266456,2.437038892928083,-0.28626842221781956,1.5292697878794463,-0.7851360547096213,0.8196913532961758,-65.53062724459701,0.907769105048634,11,-0.1800012588501012,-0.7600011825561559,1.3049993515014613,2.2749986648559535,2.889999389648434,2,0.14546090145987356,1.24999701977678,29.06999969482422,1.0512830544864307,29.059999465942386,1.1276540484384452,29.21999931335449,0.14546090145987356
10590,2022-11-03,29.0,29.229999542236328,28.1299991607666,28.25,19382000.0,0.016473862672372386,-1.2222192252709778,-1.3392869915293288,64.6956616926315,64.03228955013995,-0.42240984591017394,-1.2528083023899512,0.6657925314689663,1.220798452779242,27.131419130582334,1.1000003814697266,0.6553769114407473,1.0095000267028809,-0.8493559299303186,2.8683559833360803,0.08007204838628112,1.9389280050194806,-1.0157191513622372,54.03729872148456,-11.130805936025808,0.929427978316599,11,-0.26000022888183594,-1.2300004959106445,0.4500007629394531,1.7849998474121094,3.220001220703125,3,0.1051723874848467,-3.2068947373613472,28.53000068664551,1.24999701977678,29.06999969482422,1.0512830544864307,29.059999465942386,0.1051723874848467
10591,2022-11-04,29.6299991607666,29.770000457763672,29.209999084472656,29.209999084472656,13867700.0,0.021724108991951763,-1.6666727217405914,0.5600001017252604,63.35740358072189,65.48117301597605,-0.809939130762551,-1.7471340234484245,-0.10370361661049543,0.6014276604048092,25.58669541972848,0.7700004577636719,0.7024574024137138,1.4964992523193352,-0.40653156358917997,3.3995300682278504,0.5449838443650776,2.448014660273593,-1.5,91.46334230019086,28.890743735083518,0.9515154079542575,11,-0.6799993515014648,-1.8449993133544922,-0.21999835968017223,1.1150007247924805,3.1100025177002024,4,0.05804931722646156,-1.2222192252709778,29.0,-3.2068947373613472,28.53000068664551,1.24999701977678,29.06999969482422,0.05804931722646156
10592,2022-11-07,29.959999084472656,30.020000457763672,29.670000076293945,29.809999465942386,9927500.0,0.011137358523553686,1.592572708199408,0.3571418840059679,63.8146178466736,66.2248843594389,-0.9585607223576105,-1.9096245005407013,-0.5287208810818349,0.28280556916401167,23.802282472329452,0.3900012969970703,0.8522366167706394,1.6579992294311516,-0.2662566329492897,3.582255091811593,0.695871298240931,2.6201271606213723,-1.8299999237060547,96.82532634309041,35.36185125073845,0.962127931190221,11,-0.8849992752075195,-2.049999237060547,-0.6349983215332031,0.7000007629394531,2.709999084472649,0,0.04005343122862026,-1.6666727217405914,29.6299991607666,-1.2222192252709778,29.0,-3.2068947373613472,28.53000068664551,0.04005343122862026
10593,2022-11-08,29.979999542236328,30.1200008392334,29.45000076293945,29.96999931335449,14559100.0,0.000667572041884279,3.6206452037226065,0.06666836209201056,70.03891512628404,67.17771820131455,-0.8798283928505661,-1.7458424143898696,-0.6483667420955364,0.28032261398162106,21.858151631137133,0.6700000762939489,1.0065840517773879,1.5044997215271003,-0.3643861549631069,3.3733855980173075,0.5700567832819985,2.438942659772202,-1.547600173950194,92.96476487874449,30.96013078271507,0.9344429382451035,11,-0.8549995422363281,-2.0199995040893555,-0.654998779296875,0.6800003051757812,1.7900009155273438,1,0.031020691106601994,1.592572708199408,29.959999084472656,-1.6666727217405914,29.6299991607666,-1.2222192252709778,29.0,0.031020691106601994
10594,2022-11-09,29.43000030517578,29.90999984741211,29.36000061035156,29.729999542236328,10546600.0,-0.018345538540976203,-1.500004334896762,-29.999237077998117,74.22682520612173,67.84577926666257,-0.2529646157337062,-1.0296863665925642,-0.1726085657814167,0.8467350168291361,20.43678241893241,0.6199989318847692,1.1208461787206296,0.8155004501342766,-0.8879133659971821,2.5189142662657353,-0.03620645793145272,1.667207358200006,-0.6938326721191395,65.32663557403478,-2.6910571386832487,0.8517069080657291,11,-0.30500030517578125,-1.4700002670288086,-0.6000003814697266,1.2299995422363281,2.219999313354492,2,0.071015974546909,3.6206452037226065,29.979999542236328,1.592572708199408,29.959999084472656,-1.6666727217405914,29.6299991607666,0.071015974546909
10595,2022-11-10,31.21999931335449,31.29999923706055,30.239999771118164,30.51000022888184,18324600.0,0.06082225584835976,1.4367833731611486,-2.3666696336609507,79.77347591754207,68.64775000880235,-1.860841538245964,-2.663249060289136,-2.016934606507906,-0.9172334593487825,18.48264238202303,1.8699989318847692,1.188489178263417,2.4194994926452615,0.43868167942797953,4.4003173058625435,1.4290905860366223,3.4099083992539008,-2.2347417031860317,96.17225273371373,22.99320362795116,0.9904089066086404,11,-1.5050001144409144,-2.670000076293938,-2.53749942779541,-0.5599994659423793,-0.039999008178707385,3,0.006406174482326277,-1.500004334896762,29.43000030517578,3.6206452037226065,29.979999542236328,1.592572708199408,29.959999084472656,0.006406174482326277
10596,2022-11-11,31.940000534057614,32.060001373291016,31.35000038146973,31.770000457763672,14690700.0,0.023062179261328142,2.4634046492586785,0.23943703592267176,80.09556185871833,69.59463486385269,-2.4076224083062563,-3.181725949754817,-2.782727003522755,-1.6041983676161138,16.89485389530009,0.840002059936527,1.2551417299117489,2.9080006599426227,0.6046706143222949,5.2113307055629505,1.7563356371324588,4.059665682752787,-2.5799999237060547,95.55552572871281,20.34126567558063,1.1516650228101637,11,-1.845000267028805,-3.0100002288818324,-3.355000495910648,-1.2800006866455043,-1.2100009918212855,4,0.008766458420905288,1.4367833731611486,31.21999931335449,-1.500004334896762,29.43000030517578,3.6206452037226065,29.979999542236328,0.008766458420905288
10597,2022-11-14,31.79999923706055,32.40999984741211,31.540000915527344,31.670000076293945,12305100.0,-0.004383259068758583,-3.4615617862679793,0.7647006024975405,76.11683989571863,70.17047771577441,-2.0540876867031663,-2.903098639035509,-2.6791597671380245,-1.4297233964798615,15.89195649035546,0.8699989318847656,1.2886251816767214,2.585499382019048,0.013664676183157809,5.157334087854938,1.2995820291011029,3.871416734936993,-1.8999984741211016,79.99997498558558,7.1776243372436,1.2859173529179448,11,-1.529999732971195,-2.6949996948242223,-3.214999198913585,-1.139999389648441,-0.5799999237060618,0,0.029559825910648208,2.4634046492586785,31.940000534057614,1.4367833731611486,31.21999931335449,-1.500004334896762,29.43000030517578,0.029559825910648208
10598,2022-11-15,31.309999465942386,32.52000045776367,30.88999938964844,32.150001525878906,16846300.0,-0.015408798203589424,1.0632925909159454,-6.461596020951422,70.15873083151669,71.36422577288093,-1.3554712143980474,-2.302762360022925,-2.240098568462013,-0.9214810500855428,15.513057937296177,1.6300010681152308,1.251741971877756,1.9504996299743702,-0.7539405319507999,4.65493979189954,0.5982795490117852,3.3027197109369553,-0.9079988861084054,61.708827523766566,-10.178843815357617,1.3522200809625846,11,-0.9849996566772496,-2.149999618530277,-2.7449998855590856,-0.6700000762939489,-0.34000015258789773,1,0.0434365610412184,-3.4615617862679793,31.79999923706055,2.4634046492586785,31.940000534057614,1.4367833731611486,31.21999931335449,0.0434365610412184
10599,2022-11-16,31.239999771118164,31.43000030517578,31.040000915527344,31.239999771118164,10016300.0,-0.0022356977329356376,1.052622596998444,-0.0,69.19432122171601,71.86407683166809,-0.9617726272402578,-2.077814272846666,-2.2357962478084943,-0.8294688353878676,14.745267573112264,0.3899993896484375,1.2370407161181127,1.7144999504089355,-1.0252458829477291,4.454245783765597,0.3446270337306032,3.084372867087268,-0.41439921569824634,43.85963591402545,-26.27895097928721,1.3698729166783308,11,-0.375,-2.0799999237060547,-2.7849998474121094,-0.7100000381469727,0.010000228881835938,2,0.016965451041248025,1.0632925909159454,31.309999465942386,-3.4615617862679793,31.79999923706055,2.4634046492586785,31.940000534057614,0.016965451041248025
10600,2022-11-17,30.95000076293945,30.95000076293945,30.46999931335449,30.85000038146973,12218800.0,-0.009282938870147639,8.599992370635254,100.0,63.92916454099071,71.92760582725353,-0.409098066821894,-1.5631630356985404,-2.0265350900630885,-0.5160460703287129,12.99472099247157,0.7700004577636754,1.2310566961500697,1.2310009002685511,-1.3217838418272372,3.7837856423643395,-0.045391470779343024,2.5073932713164453,1.5699996948242223,23.414691786589167,-42.28851982601892,1.276392371047895,11,-0.010000228881832385,-1.7900009155273402,-2.495000839233395,-0.42000102996825817,0.2899990081787145,3,0.02261708686059305,1.052622596998444,31.239999771118164,1.0632925909159454,31.309999465942386,-3.4615617862679793,31.79999923706055,0.02261708686059305
10601,2022-11-18,30.8799991607666,31.239999771118164,30.520000457763672,31.1299991607666,15351500.0,-0.0022617641501537777,2.063818907863126,-2.4999904632933934,64.86928114760077,72.04479063846765,-0.15995854186434855,-1.2965838926124427,-2.053289393442835,-0.42247064474219087,12.079413666187797,0.7199993133544922,1.363521609820026,0.9939993858337388,-1.3900032526817583,3.378002024349236,-0.19800193342400974,2.1860007050914874,1.5990012741088862,19.999981391731183,-42.78894281469495,1.1920013192577494,11,0.060001373291015625,-1.2249984741210938,-2.6999998092651367,-0.625,-0.03999900817871094,4,0.00971506323064708,8.599992370635254,30.95000076293945,1.052622596998444,31.239999771118164,1.0632925909159454,31.309999465942386,0.00971506323064708
10602,2022-11-21,31.290000915527344,31.34000015258789,30.420000076293945,30.75,19909300.0,0.013277259258531737,1.875002980235081,-2.160003662109375,67.02454804324185,71.70986096257408,-0.40393770929133765,-1.5389747246569172,-2.5640476286335208,-0.8053170589247358,11.190805090148498,0.9200000762939453,1.4470199460029782,1.24750108718872,-1.069428545152597,3.564430719530037,0.08903627101806322,2.4059659033593768,1.1488194969177243,41.428603866467455,-21.792607842368767,1.1584648161706577,11,-0.35000038146972656,-1.635000228881836,-3.110001564025879,-1.0350017547607422,-0.05000114440917969,0,-0.01789713508806967,2.063818907863126,30.8799991607666,8.599992370635254,30.95000076293945,1.052622596998444,31.239999771118164,-0.01789713508806967
10603,2022-11-22,31.920000076293945,32.200000762939446,31.5,31.520000457763672,15708100.0,0.02013420077766659,-2.181817787738332,0.7407387784512356,75.6429582195465,71.86720907517683,-0.8155743516940532,-2.0238606500133187,-3.2482954437573817,-1.4086925909523877,10.912524824315698,0.9099998474121023,1.5261018064963459,1.719500255584716,-0.6593405006831148,4.098341011852547,0.5300798774507989,2.9089206337186333,0.4380675227050759,84.26963041384126,12.611624672386952,1.1894203781339159,11,-0.5399999618530273,-2.2649993896484375,-3.7250008583068848,-1.6650009155273438,-0.9400005340576172,1,-0.02192984841059964,1.875002980235081,31.290000915527344,2.063818907863126,30.8799991607666,8.599992370635254,30.95000076293945,-0.02192984841059964
10604,2022-11-23,32.06999969482422,32.189998626708984,31.809999465942386,31.920000076293945,9659000.0,0.004699236158262954,-1.054044858676117,0.3749994039529838,74.40380960236186,71.27057948460126,-0.616544302851814,-2.0173890548023365,-3.441280686204742,-1.5176733197208705,11.271738257673217,0.379999160766598,1.5925652654906877,1.7044999122619622,-0.7140206222877197,4.1230204468116405,0.49523964498712303,2.9137601795368013,0.21054520326659798,92.69657202435013,18.032657478088936,1.2092602672748394,11,-0.5999994277954102,-2.414999008178711,-3.8524999618530273,-1.8150005340576172,-1.1900005340576172,2,-0.03429998103951526,-2.181817787738332,31.920000076293945,1.875002980235081,31.290000915527344,2.063818907863126,30.8799991607666,-0.03429998103951526
10605,2022-11-25,32.02000045776367,32.34000015258789,31.989999771118164,32.279998779296875,5838400.0,-0.0015590657167551258,-1.1875044703526214,-1.7333265516320588,70.92820386914457,70.2519841524264,-0.4929722507783403,-1.8072318855332128,-3.40156215986293,-1.4325970072668497,11.698934238057634,0.35000038146972656,1.636698144118931,1.4940006256103509,-0.915912385138796,3.903913636359494,0.2890441202357792,2.6989571309849225,-1.6000003814697266,83.33334989017844,10.34854237828388,1.2049565053745719,11,-0.5500001907348633,-2.364999771118164,-4.022500991821289,-1.7650012969970703,-0.7399997711181605,4,-0.024047484283435616,-1.054044858676117,32.06999969482422,-2.181817787738332,31.920000076293945,1.875002980235081,31.290000915527344,-0.024047484283435616
10606,2022-11-28,31.70000076293945,32.040000915527344,31.56999969482422,31.90999984741211,16922900.0,-0.009993744230151425,1.0,0.807694000616238,65.26317057516924,69.04602089458757,-0.23534582846640006,-1.361726830743816,-3.0738517699680408,-1.0846134184101288,11.975039299173867,0.470001220703125,1.710877893083648,1.0500008583068805,-1.3320196855053759,3.432021402119137,-0.1410094135992459,2.241011130213007,-1.241600685119625,66.66669978035671,-3.166021945909364,1.1910102719061277,11,-0.23000049591064098,-1.9600009918212855,-3.7025012969970668,-1.445001602172848,-0.7900009155273402,0,-0.014511071947956311,-1.1875044703526214,32.02000045776367,-1.054044858676117,32.06999969482422,-2.181817787738332,31.920000076293945,-0.014511071947956311
10607,2022-11-29,32.169998168945305,32.209999084472656,31.51000022888184,31.8799991607666,13413700.0,0.014826416236410012,2.7837690154494696,-1.3809536784740573,67.80487351017405,68.78448119221618,-0.7234141874914606,-1.6725364545556332,-3.5430908617054264,-1.51961803319616,12.325782090904843,0.6999988555908168,1.5879184437016214,1.3644983291625898,-0.9863265034519699,3.715323161777153,0.18908591285530818,2.5399107454698715,-1.6739660896301203,79.76167229031573,12.32397172480664,1.1754124163072814,11,-0.7899980545043874,-2.0399980545043874,-4.537498474121087,-1.9149990081787038,0.030002593994140625,1,-0.0413428067161441,1.0,31.70000076293945,-1.1875044703526214,32.02000045776367,-1.054044858676117,32.06999969482422,-0.0413428067161441
10608,2022-11-30,32.689998626708984,32.740001678466804,31.709999084472656,32.279998779296875,24182500.0,0.016164143219182803,3.0391787277010263,1.413797412574109,76.6339778635323,69.61110970797353,-1.1477767246809059,-2.010510243886543,-4.04305737692043,-1.999011277642559,12.981735676729889,1.0300025939941477,1.4132350519186971,1.7034988403320312,-0.642133065604952,4.049130746269018,0.5306828873635396,2.876314793300523,-2.1570871859283436,95.93471603023785,27.06382858952746,1.1728159529684927,11,-1.1099977493286097,-2.2549982070922816,-5.057498931884766,-2.434999465942383,-0.5499992370605398,2,-0.044356039048778495,2.7837690154494696,32.169998168945305,1.0,31.70000076293945,-1.1875044703526214,32.02000045776367,-0.044356039048778495
10609,2022-12-01,32.68000030517578,32.990001678466804,32.389999389648445,32.86999893188477,11297900.0,-0.00030585261404791897,1.7906815822856879,-0.4634114571218737,66.82029472503628,69.9323463950897,-1.0192145344588148,-1.7641099959670825,-4.002089726208762,-1.9411857512708295,13.316995628162786,0.6000022888183594,1.2891350071045657,1.4860005378723145,-0.6713311117019813,3.6433321874466102,0.4073347130851701,2.5646663626594624,-2.0588052548876945,79.05398177968299,13.073222306072424,1.0786658247871472,12,-0.9749994277954066,-2.1199998855590785,-5.0475006103515625,-2.4300003051757812,-0.279998779296875,3,-0.05201960670331485,3.0391787277010263,32.689998626708984,2.7837690154494696,32.169998168945305,1.0,31.70000076293945,-0.05201960670331485
10610,2022-12-02,32.049999237060554,32.330001831054695,31.739999771118164,32.110000610351555,11178400.0,-0.019277878281275584,1.3599902344494665,0.3157989840784566,51.29410296904766,68.42399326413937,-0.24224410106864624,-0.9422020011284005,-3.3294258707012716,-1.2635015857797676,12.940502411379262,0.9400005340576172,1.215652865728707,0.7034995079040591,-1.2192646545346975,2.626263670342812,-0.25788257331532094,1.6648815891234356,-1.2866757890817446,36.486383734971746,-24.689521695882128,0.9613820812193766,12,-0.34499835968017933,-1.4899988174438512,-4.059998989105232,-1.799999237060554,0.40000152587889204,4,-0.03650546346787553,1.7906815822856879,32.68000030517578,3.0391787277010263,32.689998626708984,2.7837690154494696,32.169998168945305,-0.03650546346787553
10611,2022-12-05,31.35000038146973,31.82999992370605,31.28000068664551,31.809999465942386,18867500.0,-0.021840838447864663,1.1999969482422217,7.666475936170676,45.32225298920662,66.01262714702433,0.593889452886458,-0.1125062619331203,-2.5653269312198574,-0.5186076585330959,13.104074521441294,0.7699985504150426,1.1370239901352406,-0.08249940872191885,-1.8276624962012669,1.6626636787574292,-0.9550809524615893,0.7900821350177551,-0.453076239661641,4.093547030616823,-52.4415883937607,0.8725815437396733,12,0.7850008010864293,-0.7899999618530273,-3.5174999237060582,-1.1000003814697301,1.1400012969970739,0,-0.002232845102789649,1.3599902344494665,32.049999237060554,1.7906815822856879,32.68000030517578,3.0391787277010263,32.689998626708984,-0.002232845102789649
10612,2022-12-06,31.15999984741211,31.459999084472656,30.729999542236328,31.38999938964844,14309800.0,-0.006060623022190681,2.945954862722052,0.5000000000000078,48.33703173179355,62.97863531505178,0.8532370458356056,0.18130018120459113,-2.304053050931085,-0.29521877902565663,13.443763840175963,0.7299995422363281,1.1201282002979553,-0.33249998092651367,-1.9417214506176848,1.2767214887646574,-1.1371107157720957,0.47211075391907187,1.8300018310546946,19.02654419136928,-35.331746892619776,0.8046107348455851,12,0.7000007629394567,-0.5999994277954066,-3.3274993896484375,-0.9099998474121094,1.259998321533196,1,-0.00802310658614347,1.1999969482422217,31.35000038146973,1.3599902344494665,32.049999237060554,1.7906815822856879,32.68000030517578,-0.00802310658614347
10613,2022-12-07,30.90999984741211,31.40999984741211,30.86000061035156,31.15999984741211,14573900.0,-0.00802310658614347,-2.1428664850135806,1.0869586850878044,46.481874685073755,59.87619810201978,1.0559459113584708,0.5318121224747543,-1.9774452291352027,-0.012466180876938182,13.543602316531288,0.5499992370605504,1.100419943124841,-0.6289999961853034,-2.1021973311561553,0.8441973387855484,-1.3655986636707311,0.10759867130012424,2.0348017883300855,7.964607744840856,-45.75035871470146,0.7365986674854268,12,0.9500007629394567,-0.3499994277954066,-3.0774993896484375,-0.6599998474121094,1.6899986267089773,2,0.04173409647025084,2.945954862722052,31.15999984741211,1.1999969482422217,31.35000038146973,1.3599902344494665,32.049999237060554,0.04173409647025084
10614,2022-12-08,31.520000457763672,31.63999938964844,31.020000457763672,31.03000068664551,11740200.0,0.01973473352839994,-1.431367269164184,-1.959999084472642,55.68862161464543,58.18291118485321,0.4019976928003395,0.09108740031517115,-2.515387812702656,-0.6000453110610415,13.578648463974918,0.7299995422363317,1.0422490097785726,-0.12349939346313477,-1.2134584688506749,0.9664596819244053,-0.6684789311569048,0.4214801442306353,1.380505136108404,49.37498658897389,-7.835152515503346,0.5449795376937695,12,0.3400001525878942,-0.9600000381469691,-3.6525001525878906,-1.5250015258789062,0.7099990844726562,3,0.019670016588850148,-2.1428664850135806,30.90999984741211,2.945954862722052,31.15999984741211,1.1999969482422217,31.35000038146973,0.019670016588850148
10615,2022-12-09,31.420000076293945,31.63999938964844,31.32999992370605,31.540000915527344,10533200.0,-0.003172600888877719,-1.0666552226185237,-0.2448997862990041,55.35715502136306,57.082242789985855,0.45587800634711684,0.21801745945628426,-2.328821096191774,-0.4781369946104377,13.470602503215712,0.3099994659423899,0.8583141925188826,-0.2334998130798347,-1.3106940888821867,0.8436944627225209,-0.772096950981009,0.3050973248213431,1.4370953965454163,62.72729952472377,0.7768520030402968,0.5385971379011776,12,0.44000053405762074,-0.8599996566772425,-3.3600006103515625,-1.479999542236321,0.12999916076660512,4,0.031190370693995106,-1.431367269164184,31.520000457763672,-2.1428664850135806,30.90999984741211,2.945954862722052,31.15999984741211,0.031190370693995106
10616,2022-12-12,32.220001220703125,32.25,31.40999984741211,31.5,14105800.0,0.02546152585826289,1.153849915880903,-5.999968211078439,58.56354425648832,56.05542842846521,-0.29346498759782236,-0.5901905590241405,-3.0134441185660172,-1.2714744337732924,12.890823184110001,0.8400001525878906,0.6944384144491522,0.5525012969970717,-0.5474098747196123,1.6524124687137558,0.0025457111387297005,1.1024568828554138,0.5945523335241774,98.02639669326079,32.09704664664535,0.5499555858583414,12,-0.36000061035155895,-1.1200008392333949,-3.9650015830993652,-2.2800006866455007,-0.21000289916992898,0,0.007138408861652401,-1.0666552226185237,31.420000076293945,-1.431367269164184,31.520000457763672,-2.1428664850135806,30.90999984741211,0.007138408861652401
10617,2022-12-13,32.740001678466804,33.330001831054695,32.36999893188477,33.25,15518000.0,0.016139057667991397,1.8656718117480333,-0.7083298012122141,57.70678518046865,53.95240701923592,-0.8092039021920634,-1.0921528483041811,-3.4347907572006484,-1.7801230367815108,12.339240050463,1.1100006103515696,0.58377348669989,1.0255016326904354,-0.17406807071878205,2.2250713360996492,0.4257167809858302,1.625286484395044,-2.010002136230476,76.11336595129555,11.98741324366219,0.5997848517046073,12,-0.7100009918212962,-1.395000457763679,-4.372501850128181,-2.8000011444091797,-0.69000244140625,1,-0.007635918973224243,1.153849915880903,32.220001220703125,-1.0666552226185237,31.420000076293945,-1.431367269164184,31.520000457763672,-0.007635918973224243
10618,2022-12-14,32.669998168945305,33.139999389648445,32.43000030517578,32.709999084472656,11698400.0,-0.0021381645061899768,-1.7307833384685631,0.07843342583382831,55.72517444590438,52.719615877110144,-0.8295744262030986,-0.9644873133183367,-3.287479416772179,-1.7064043974746852,12.572896568946703,0.7099990844726634,0.5347152299389322,0.8874981880187924,-0.3683908130299258,2.143387189067507,0.25955368749443153,1.5154426885431498,-1.88799858093261,71.42842988144668,10.46552032080075,0.6279445005243575,12,-0.6399974822997976,-1.3249969482421804,-4.177498340606682,-2.729997634887681,-0.8099975585937464,2,-0.0076522808084402705,1.8656718117480333,32.740001678466804,1.153849915880903,32.220001220703125,-1.0666552226185237,31.420000076293945,-0.0076522808084402705
10619,2022-12-15,31.770000457763672,32.27000045776367,31.45000076293945,32.27000045776367,14795000.0,-0.027548140851661684,2.279998779296889,12.49971390425107,47.947454895434085,52.34776609115308,-0.08072403614648138,-0.023976711483371105,-2.3093665934927863,-0.8048535157766494,12.38675744755379,1.2199974060058558,0.39798771800945687,-0.03899955749511719,-1.2687857043371622,1.1907865893469278,-0.6538926309161397,0.5758935159259053,-0.9370408248901363,22.000005722040502,-34.64056863216055,0.6148930734210228,12,0.26000022888183594,-0.4249992370605469,-3.2275004386901855,-1.8299999237060476,-0.7200012207031214,3,0.026125212603029357,-1.7307833384685631,32.669998168945305,1.8656718117480333,32.740001678466804,1.153849915880903,32.220001220703125,0.026125212603029357
10620,2022-12-16,31.649999618530273,31.76000022888184,31.06999969482422,31.440000534057614,33977100.0,-0.0037771746145528473,2.2093025318925843,-0.4199981689453196,49.57554216130082,52.82035377694133,-0.026183588288908766,0.15932377200412517,-2.096205083814006,-0.694679527821215,12.719122407907,0.7000007629394531,0.1413470506422101,-0.19400033950805806,-1.3589876070115636,0.9709869279954475,-0.7764939732598108,0.3884932942436947,-0.7670991416931159,25.66368918011085,-28.48141414446085,0.582493633751753,12,0.3800010681152344,0.1350011825561559,-3.107499599456787,-2.2250003814697195,-1.5,4,0.01832543224949923,2.279998779296889,31.770000457763672,-1.7307833384685631,32.669998168945305,1.8656718117480333,32.740001678466804,0.01832543224949923
10621,2022-12-19,31.18000030517578,31.790000915527344,30.8799991607666,31.6299991607666,10633100.0,-0.014849899495079866,1.3636336613797768,-2.142861035422307,41.595948003567386,52.0713444738051,0.46619012400305593,0.6882370716325319,-1.517565383517777,-0.23542378171151768,12.704672627988062,0.9100017547607422,-0.03003835073529615,-0.6789997100830085,-1.7985650205959587,0.4405656004299452,-1.2387823653394818,-0.11921705482653167,2.1500015258789134,12.244931323846389,-37.062849853080955,0.5597826552564761,12,0.9150009155273438,0.6950006484985387,-2.0475010871887207,-1.8200016021728516,-1.1000003814697301,0,0.01186654676919141,2.2093025318925843,31.649999618530273,2.279998779296889,31.770000457763672,-1.7307833384685631,32.669998168945305,0.01186654676919141
10622,2022-12-20,30.729999542236328,31.209999084472656,30.540000915527344,31.07999992370605,17911200.0,-0.014432352743266486,1.1967199787377076,0.7777806034866342,33.161530046621905,50.59130618064378,0.948528784409632,1.1532611266537245,-0.9561105167477564,0.1912079346199711,12.795363879553504,0.6699981689453125,-0.09263625533137443,-1.1010004043579116,-2.3052890406013518,0.1032882318855286,-1.7031447224796352,-0.4988560862361915,2.5510022354126036,7.307643777491492,-34.610801408124374,0.6021443181217209,12,1.205001831054691,1.1450014114379918,-1.2174992561340332,-1.3700008392333984,-0.8500003814697266,1,0.04165306860931106,1.3636336613797768,31.18000030517578,2.2093025318925843,31.649999618530273,2.279998779296889,31.770000457763672,0.04165306860931106
10623,2022-12-21,31.21999931335449,31.25,30.899999618530273,31.07999992370605,11474600.0,0.015945323085497787,2.4999904632930914,-0.39999782017537094,38.41269966215735,48.67175929703399,0.5667239017966708,0.6409942839416516,-1.3240853704744318,-0.32385988207240857,12.049894891871737,0.5200004577636719,-0.05904384724321332,-0.5760005950927756,-1.8097265319375033,0.6577253417519557,-1.192863563515143,0.04086237332958831,1.9513624298095813,39.30627617092474,1.9990880526873553,0.616862968422365,12,0.7150020599365305,0.6550016403198313,-1.5324997901916468,-1.860000610351559,-0.2999992370605433,2,0.026585520242181193,1.1967199787377076,30.729999542236328,1.3636336613797768,31.18000030517578,2.2093025318925843,31.649999618530273,0.026585520242181193
10624,2022-12-22,30.96999931335449,31.03000068664551,30.520000457763672,30.95000076293945,8422300.0,-0.008007687556003895,6.285650059262809,0.1428474114441417,40.87838501804403,47.063007074442986,0.8163495153148155,0.8478282281171232,-0.9569628747449528,-0.09345099300315596,11.406986355222115,0.6999988555908168,-0.033405462176155254,-0.77100057601929,-2.0505218329212163,0.5085206808826399,-1.4107612044702513,-0.13123994756832502,2.0961079967041094,35.43296798358752,-1.896335313793287,0.6397606284509647,12,0.9550018310546946,0.9050016403198313,-1.2274994850158656,-1.610000610351559,0.620000839233402,3,0.028737530407799916,2.4999904632930914,31.21999931335449,1.1967199787377076,30.729999542236328,1.3636336613797768,31.18000030517578,0.028737530407799916
10625,2022-12-23,31.25,31.31999969482422,30.86000061035156,31.040000915527344,6854900.0,0.009041029798304567,1.6285776566757697,10.50071530758226,49.090906568797784,46.01049177581071,0.5695976317700797,0.5345920857070894,-1.1415748663077387,-0.3972019707626018,10.466409826197728,0.4599990844726598,0.033657861370919306,-0.4524998664855957,-1.7429648264747328,0.8379650935035379,-1.0977323464801643,0.19273261350897286,1.6633408989209002,57.480258197841536,15.288107115349263,0.6452324799945672,12,0.6750011444091832,0.62500095367432,-1.2375001907348633,-1.8900012969970703,1.3899993896484446,4,-0.0064000244140624,6.285650059262809,30.96999931335449,2.4999904632930914,31.21999931335449,1.1967199787377076,30.729999542236328,-0.0064000244140624
10626,2022-12-27,31.239999771118164,31.36000061035156,31.04999923706055,31.309999465942386,10152300.0,-0.000320007324218774,2.647032424548481,-0.33333333333335025,50.751878216630836,45.237724335384286,0.4760246402841233,0.5358357933615352,-1.0282102153958483,-0.41652048979914014,10.028269884003112,0.3100013732910085,0.002060265704372455,-0.4395000457763665,-1.746444586832368,0.8674444952796314,-1.092972316304369,0.21397222475163247,1.5297407013333029,85.714188400598,38.914940777395046,0.6534722705279997,12,0.5900001525878942,0.6350011825561559,-1.1899995803833008,-1.8800010681152344,1.0300006866455078,1,-0.03489117031286315,1.6285776566757697,31.25,6.285650059262809,30.96999931335449,2.4999904632930914,31.21999931335449,-0.03489117031286315
10627,2022-12-28,30.84000015258789,31.38999938964844,30.84000015258789,31.239999771118164,7626900.0,-0.012804085194010772,-1.7499988079059854,5.714305177111426,49.360149630839466,44.53049935593263,0.6461114468295897,0.8759993805417849,-0.5544429135257722,-0.05293402932598923,9.480555660110387,0.5499992370605504,-0.031004047731865825,-0.7729997634887695,-2.1098633730703824,0.5638638460928469,-1.441431568279576,-0.10456795869796309,1.794755918982311,36.78161927520648,-14.313208316779011,0.6684318047908081,12,0.5550003051757812,1.0350008010864293,-0.5424995422363281,-1.480001449584961,1.2099990844726634,2,-0.024643327662826398,2.647032424548481,31.239999771118164,1.6285776566757697,31.25,6.285650059262809,30.96999931335449,-0.024643327662826398
10628,2022-12-29,31.239999771118164,31.36000061035156,30.979999542236328,31.059999465942386,5542900.0,0.012970156178702563,-1.2352993975024755,-0.4500011920940235,47.338398560859424,44.46282642986877,0.02451241414164329,0.3813517751864808,-0.8828877552359842,-0.4827600134698464,8.394763285899556,0.5200004577636683,-0.14385621592941789,-0.3005002021789558,-1.5455576751146367,0.9445572707567251,-0.9230289386467945,0.3220285342888829,1.2678709636236434,82.75864336921458,30.14725458581802,0.6225287364678401,12,-0.08499908447265625,0.6850013732910192,-0.9424991607666016,-1.8800010681152344,1.0500011444091797,3,-0.04353395071433075,-1.7499988079059854,30.84000015258789,2.647032424548481,31.239999771118164,1.6285776566757697,31.25,-0.04353395071433075
10629,2022-12-30,30.979999542236328,31.1200008392334,30.729999542236328,31.020000457763672,7328800.0,-0.008322670639780538,2.2499880791544147,-0.2222269317170391,45.94095739682995,44.0589836782609,0.17954758621800693,0.5348859580756198,-0.537082096458775,-0.2520057453309761,7.12897549509189,0.5100002288818359,-0.30797180142075575,-0.47550039291381907,-1.6211556293803113,0.6701548435526732,-1.0483280111470634,0.09732722531942528,1.4085989758867896,37.878796636129614,-12.897268023520738,0.5728276182332452,12,0.1750011444091797,0.9450016021728551,-0.46249914169311523,-1.6200008392333984,0.9700012207031214,4,-0.0019367161662020571,-1.2352993975024755,31.239999771118164,-1.7499988079059854,30.84000015258789,2.647032424548481,31.239999771118164,-0.0019367161662020571
10630,2023-01-03,30.8799991607666,31.170000076293945,30.54999923706055,31.07999992370605,8329500.0,-0.003227901321734783,2.2631531395873927,4.999904634751008,35.80507233170391,43.41555304805385,0.17750335863246391,0.5720688698946894,-0.3235893175342852,-0.204324120602152,6.763280637872493,0.6200008392333949,-0.4722810990111235,-0.5170007705688491,-1.654294403571285,0.6202928624335833,-1.085647587070067,0.05164604593236888,1.3964834737349463,39.28569806676585,-5.285759652855766,0.5686468165012164,1,0.07500076293945312,1.0450019836425817,-0.31749868392944336,-1.7199993133544922,0.25,1,0.022992260722705993,2.2499880791544147,30.979999542236328,-1.2352993975024755,31.239999771118164,-1.7499988079059854,30.84000015258789,0.022992260722705993
10631,2023-01-04,31.28000068664551,31.489999771118164,30.899999618530273,31.01000022888184,9543000.0,0.012953417640862996,-1.4081556391152696,-1.3499971389879886,34.13043847831865,43.5232095404646,-0.23112681994620132,0.1755550548225422,-0.6179399015794154,-0.6564462547227414,6.784319952670384,0.6100006103515625,-0.5182643648985206,-0.11349925994872834,-1.2518322705280305,1.0248337506305738,-0.6826657652383794,0.45566724534092273,0.8910930172517659,77.65968455718115,35.54640943327149,0.5691665052896511,1,-0.2750005722045934,0.6450004577636719,-0.7175002098083532,-2.120000839233402,0.2899990081787074,2,0.04347821845104893,2.2631531395873927,30.8799991607666,2.2499880791544147,30.979999542236328,-1.2352993975024755,31.239999771118164,0.04347821845104893
10632,2023-01-05,30.90999984741211,31.28000068664551,30.79999923706055,31.11000061035156,11660800.0,-0.011828671071333008,-1.2857103931844784,-0.7407423105723318,32.040839046294906,42.815225027591,0.1867287223576355,0.5542846710187277,-0.1643967456862363,-0.3442804355997424,7.314298010863291,0.48000144958496094,-0.5828038758851868,-0.4710000991821275,-1.6255047552070323,0.6835045568427773,-1.04825242719458,0.10625222883032492,1.162028261717154,38.29791551261971,-0.10276179505383709,0.5772523280124522,1,0.0950002670288086,1.0150012969970739,-0.30499982833862305,-1.75,0.7199993133544922,3,0.04399872588370224,-1.4081556391152696,31.28000068664551,2.2631531395873927,30.8799991607666,2.2499880791544147,30.979999542236328,0.04399872588370224
10633,2023-01-06,32.200000762939446,32.360000610351555,31.10000038146973,31.11000061035156,10799300.0,0.04173409647025084,-1.2702694343254075,-5.449979972915831,54.06427146197955,44.28032352136161,-1.0612406926834268,-0.6683858826451115,-1.3734857245720136,-1.6818491447788801,7.8750821189339275,1.450000762939446,-0.5241842218662782,0.7545007705688391,-0.4328803263580454,1.9418818674957201,0.16081022210539686,1.3481913190322814,-1.6800003051757741,91.1602361316891,48.59123975611455,0.5936905484634407,1,-0.7450008392333913,-0.2749996185302628,-1.445000648498528,-3.0400009155273366,-0.7600002288818324,4,-0.004658432370335142,-1.2857103931844784,30.90999984741211,-1.4081556391152696,31.28000068664551,2.2631531395873927,30.8799991607666,-0.004658432370335142
10634,2023-01-09,32.139999389648445,32.630001068115234,32.060001373291016,32.189998626708984,14682600.0,-0.0018633966419050463,-4.428690802739378,-0.04587085326715889,54.684505524923416,44.90183451648668,-0.913931041210791,-0.5897931740736659,-1.2319237935725837,-1.6750375202691075,8.468405962091202,0.5699996948242188,-0.36535295132482304,0.6634994506836023,-0.563774811038833,1.890773712406041,0.049862319822381096,1.27713658154482,-1.5831989288330135,76.44224773502579,30.423910036343123,0.6136371308612187,1,-0.549999237060554,-0.21499824523926137,-1.132498741149906,-2.8699989318847656,-0.4699993133544993,0,0.0046671290829958245,-1.2702694343254075,32.200000762939446,-1.2857103931844784,30.90999984741211,-1.4081556391152696,31.28000068664551,0.0046671290829958245
10635,2023-01-10,32.400001525878906,32.40999984741211,31.88999938964844,31.88999938964844,11177000.0,0.008089674585189943,-1.0392089398178073,-10.200198367286035,62.151387004973586,46.16844660408031,-1.11042327825772,-0.8143645179797048,-1.406952007407412,-1.9878961989447994,9.010600793929372,0.5200004577636683,-0.2585749565840061,0.8745015144348152,-0.4197044273283552,2.1687074561979856,0.2273985435532282,1.5216044853164021,-1.7602730407714837,87.43173157899123,35.60701693755006,0.6471029708815856,1,-0.8100013732910156,-0.475000381469723,-1.2675008773803675,-3.0050010681152273,-1.2900009155273473,1,-0.013888911782304336,-4.428690802739378,32.139999389648445,-1.2702694343254075,32.200000762939446,-1.2857103931844784,30.90999984741211,-0.013888911782304336
10636,2023-01-11,32.450000762939446,32.630001068115234,32.040000915527344,32.59000015258789,10993500.0,0.0015431862563526355,4.3636079900124844,-0.2745074573279438,68.61470538936695,48.307841688361144,-1.0848135145366662,-0.8919816422763169,-1.3828618910974413,-2.0889220989959867,8.976361600276404,0.5900001525878906,-0.1470895602504534,0.9130007743835371,-0.4109349502395929,2.2369364990066636,0.2510329120719703,1.5749686366951003,-1.7306613745117119,90.16392759169815,31.35696489016855,0.6619678623115636,1,-0.8600006103515554,-0.5249996185302628,-1.3175001144409073,-3.055000305175767,-1.2400016784667898,2,-0.04067801451889008,-1.0392089398178073,32.400001525878906,-4.428690802739378,32.139999389648445,-1.2702694343254075,32.200000762939446,-0.04067801451889008
10637,2023-01-12,32.490001678466804,32.700000762939446,32.25,32.43000030517578,10568700.0,0.001232693823941089,-1.1428506553073656,-0.428583106267059,65.22781796517853,50.29555495550771,-0.9679368520213814,-1.0031017947565495,-1.3416230146953438,-2.171932243167401,7.948057680439781,0.450000762939446,-0.10897107488526458,0.9655016899108944,-0.31460535487115493,2.245608734692947,0.32544816751986616,1.605555212301919,-1.6942358228515708,86.87506034968925,24.54382485880481,0.6400535223910261,1,-0.865001678466804,-0.5650005340576207,-1.142500877380371,-3.095001220703125,-1.9000015258789134,3,-0.02831646463879156,4.3636079900124844,32.450000762939446,-1.0392089398178073,32.400001525878906,-4.428690802739378,32.139999389648445,-0.02831646463879156
10638,2023-01-13,32.419998168945305,32.47999954223633,32.080001831054695,32.259998321533196,7459800.0,-0.0021546169869204324,1.8571000395088026,2.6666030898337487,68.17036065040878,52.76548865034981,-0.7967330303817555,-1.004277817484713,-1.18984055820858,-2.141470530002337,6.773105654139647,0.4099998474121094,-0.07786991775361685,0.9079981803893986,-0.3291741157238661,2.145170476502667,0.2894120323327627,1.526584328446031,-1.5099782188906197,65.43183712683096,-0.28937926011994364,0.618586148056634,1,-0.7949981689453054,-0.49499702453612215,-1.209997653961171,-3.0249977111816264,-2.4299983978271413,4,-0.024367645058519294,-1.1428506553073656,32.490001678466804,4.3636079900124844,32.450000762939446,-1.0392089398178073,32.400001525878906,-0.024367645058519294
10639,2023-01-17,32.59999847412109,32.86999893188477,32.240001678466804,32.56999969482422,13345600.0,0.005552138042629551,1.2105178621621433,0.18749254941225324,67.35211715108602,56.27071585250337,-0.8077095769981355,-1.1793757270238459,-1.2668757469961207,-2.361485070205269,6.936982049852078,0.6299972534179688,0.0047434853795635945,1.046498584747308,-0.27960050307271445,2.372597672567327,0.3834490408372986,1.7095481286573175,-1.5825796752933137,72.44892001198771,5.450424874859024,0.6630495439100101,1,-0.7649993896484233,-0.6749973297119034,-1.3899979591369522,-3.2049980163574077,-1.9499988555908132,1,-0.0355827605631428,1.8571000395088026,32.419998168945305,-1.1428506553073656,32.490001678466804,4.3636079900124844,32.450000762939446,-0.0355827605631428
10640,2023-01-18,32.22999954223633,33.040000915527344,32.220001220703125,32.56999969482422,11891700.0,-0.011349661018495882,-3.555594409299467,-11.333799593085086,61.64702999557049,59.3281149099758,-0.25264264426977334,-0.804967849030664,-0.8112400017689687,-2.033898425906827,7.601296552385229,0.8199996948242188,0.07037625427589589,0.6474996566772475,-0.7124213041008431,2.0074206174553346,-0.03246082371179426,1.3274601370662928,-1.0643743327639967,18.999862670898438,-43.746244380640526,0.6799604803890442,1,-0.3099994659423828,-0.3049983978271449,-1.0199990272521937,-2.834999084472649,-1.4799995422363281,2,-0.017375100027802404,1.2105178621621433,32.59999847412109,1.8571000395088026,32.419998168945305,-1.1428506553073656,32.490001678466804,-0.017375100027802404
10641,2023-01-19,31.54999923706055,32.080001831054695,31.520000457763672,31.959999084472656,10024300.0,-0.021098365337692937,-1.3829977192854603,1.2058813629682714,57.83661680062995,62.19431243823526,0.5248815375629228,-0.10100549652418778,-0.07204876386658299,-1.406443338124653,8.138063359225587,0.7099990844726562,0.15677521587588927,-0.051000595092769885,-1.3978709840738226,1.2958697938882864,-0.7244357895832998,0.6224345993977565,-0.19693645698271922,1.9736033067394465,-61.41071497361713,0.6734351944905274,1,0.5200014114379847,0.3750019073486328,-0.339998722076416,-2.1549987792968714,-0.7799987792968786,3,-0.013946074083961979,-3.555594409299467,32.22999954223633,1.2105178621621433,32.59999847412109,1.8571000395088026,32.419998168945305,-0.013946074083961979
10642,2023-01-20,32.009998321533196,32.029998779296875,31.26000022888184,31.5,24049100.0,0.014580003029993849,1.7999986128353846,-1.243898808139258,58.38776606730056,62.67470072771536,0.265216747936563,-0.48506291073918817,-0.4769298087551803,-1.8952905907690507,8.27639341781058,0.7699985504150355,0.3288056473311123,0.34499855041503125,-0.9481821613366179,1.6381792621666804,-0.3015918054607951,0.991588906290854,1.0300025939941477,42.13470805254371,-18.02232571563914,0.6465903558758238,1,0.14000225067139382,-0.08499717712401278,-0.5299978256225479,-2.614997863769517,-1.519998550415032,4,-0.024992167416715505,-1.3829977192854603,31.54999923706055,-3.555594409299467,32.22999954223633,1.2105178621621433,32.59999847412109,-0.024992167416715505
10643,2023-01-23,32.049999237060554,32.490001678466804,31.770000457763672,32.09999847412109,9323200.0,0.00124963816384982,-1.3606721406817945,-0.09803804238065163,62.24253036910829,63.51448126595813,0.22540413315737595,-0.4845365125800072,-0.4608562291688827,-1.9656369892181758,8.670049557362697,0.7200012207031321,0.49228228512553684,0.3434994697570879,-0.9428054679470179,1.6298044074611902,-0.2996529990949668,0.986651938609139,0.9544016647338793,44.381949631014194,-17.825068229348574,0.6431524688520519,1,0.10000133514403586,-0.21999931335449574,-0.3624982833862376,-2.4849987030029297,-1.189998626708995,0,-0.0455537946716833,1.7999986128353846,32.009998321533196,-1.3829977192854603,31.54999923706055,-3.555594409299467,32.22999954223633,-0.0455537946716833
10644,2023-01-24,31.86000061035156,31.920000076293945,31.04999923706055,31.729999542236328,12999600.0,-0.0059281944222105976,5.960006713867159,-2.600061036088255,60.98654209908011,63.38505405419219,0.4151673571449983,-0.23657165196288332,-0.19810394136297305,-1.7906312270809224,8.533298035825714,1.0000000000000036,0.7117612243663913,0.10900077819824006,-1.1307599236976777,1.3487614800941543,-0.5108795727497188,0.728881129146199,1.1095122779846243,40.70355226610051,-23.394801484959295,0.6198803509479577,1,0.18499946594238637,-0.07999992370605113,-0.17249965667724254,-2.2950000762939347,-0.5799999237060476,1,-0.05869431272470904,-1.3606721406817945,32.049999237060554,1.7999986128353846,32.009998321533196,-1.3829977192854603,31.54999923706055,-0.05869431272470904
10645,2023-01-25,31.04999923706055,31.520000457763672,30.26000022888184,31.46999931335449,22213500.0,-0.025423771430432174,3.846132684837734,-3.230743272983396,47.63859291963653,61.05437489088881,1.1326417363032597,0.5878155195081547,0.6190329823928913,-1.0001656970708162,9.044114842669565,1.6000003814697195,0.6861532724779238,-0.6910005569457986,-1.950840340208135,0.5688392263165376,-1.3209204485769668,-0.06108066531463052,1.8427331052246068,35.425941464107176,-25.843429482616287,0.6299198916311688,1,0.6000013351440394,0.6000013351440394,0.637501716613766,-1.4849987030029261,0.10000038146972301,2,-0.01288243569593539,5.960006713867159,31.86000061035156,-1.3606721406817945,32.049999237060554,1.7999986128353846,32.009998321533196,-0.01288243569593539
10646,2023-01-26,30.149999618530273,30.670000076293945,29.38999938964844,30.59000015258789,25564700.0,-0.028985495672929296,3.2666662428116724,1.0476201288822662,42.962970288846364,58.5805029268519,1.8685769421660723,1.4777321914328212,1.4926458542373169,-0.12449503732459988,9.908307363127792,1.6599998474121094,0.6344779354275438,-1.536500167846679,-2.9699397446305227,-0.10306059106283172,-2.2532199562386026,-0.8197803794547553,2.5847687969506836,24.516118314594017,-38.02071539801814,0.7167197883919233,1,1.0650005340576172,1.0650005340576172,1.7575011253356934,-0.5849990844726491,0.3900012969970703,3,0.019900510416622552,3.846132684837734,31.04999923706055,5.960006713867159,31.86000061035156,-1.3606721406817945,32.049999237060554,0.019900510416622552
10647,2023-01-27,30.07999992370605,30.729999542236328,29.88999938964844,30.13999938964844,19432500.0,-0.0023217146172432868,-2.8181778773836865,0.1363622570842905,24.641174852055286,53.74392672703484,1.7441867556824704,1.5682818475646627,1.539414713016523,-0.07357048006221234,10.546736338615892,0.8400001525878871,0.5070031375289261,-1.568499851226811,-3.130917546422662,-0.006082156030959851,-2.349708698824738,-0.7872910036288872,2.3871869697083063,22.258065310029806,-35.14379218234497,0.7812088475979252,1,1.1350002288818395,1.1350002288818395,1.9050011634826696,-0.5149993896484268,-0.3899993896484375,4,0.02293884759999054,3.2666662428116724,30.149999618530273,3.846132684837734,31.04999923706055,5.960006713867159,31.86000061035156,0.02293884759999054
10648,2023-01-30,29.8799991607666,30.399999618530273,29.709999084472656,29.88999938964844,13657200.0,-0.00664896155075545,-2.9428558972430667,0.16667196490451225,23.84262274236653,48.90953845939934,1.7276827288270873,1.750942395844195,1.7291782180165853,0.10200670889118157,11.274951643034251,0.6900005340576172,0.3259550400532163,-1.700500583648683,-3.445490409824565,0.044489242527195216,-2.572995496736624,-0.8280056705607421,2.341012732346485,19.36757462970672,-34.154136437910594,0.8724949130879398,1,1.335000991821289,1.335000991821289,2.025002002716068,-0.31499862670897727,0.3900012969970703,0,0.020415014306711,-2.8181778773836865,30.07999992370605,3.2666662428116724,30.149999618530273,3.846132684837734,31.04999923706055,0.020415014306711
10649,2023-01-31,30.920000076293945,30.96999931335449,30.03000068664551,30.1200008392334,15414100.0,0.03480592184530251,1.0888911494559812,-79.99809269499352,35.4901938051612,46.00322332713164,0.4741776478589017,0.7443807877087352,0.6930705206089272,-0.9630050323788772,11.471254535463327,1.090000152587887,0.1803017988792952,-0.6574996948242173,-2.4070367413114226,1.092037351662988,-1.53226821806782,0.21726882841938533,1.0745308165419694,71.83098213182365,21.665133242040355,0.8747685232436023,1,0.02000045776367898,0.2950000762939453,0.9850010871887243,-1.354999542236321,-1.1599998474121058,1,-0.0019404743141765435,-2.9428558972430667,29.8799991607666,-2.8181778773836865,30.07999992370605,3.2666662428116724,30.149999618530273,-0.0019404743141765435
10650,2023-02-01,31.59000015258789,31.85000038146973,30.739999771118164,30.770000457763672,15597300.0,0.021668825182430407,-1.5227255978880556,1.025000596047016,42.48251876502629,44.29721243428679,-0.3309571613798994,0.13734104555351578,0.04417835672687076,-1.6594833142183845,11.102849310252813,1.110000610351566,0.03251335879280148,-0.02299966812133647,-1.741482689710267,1.6954833534675977,-0.8822411789158053,0.8362418426731288,-2.2000007629394496,89.43088926605085,42.493527785410286,0.8592415107944663,2,-0.6499996185302663,-0.375,0.310000896453861,-2.0249996185302663,-2.1000003814697266,2,-0.009813215082146276,1.0888911494559812,30.920000076293945,-2.9428558972430667,29.8799991607666,-2.8181778773836865,30.07999992370605,-0.009813215082146276
10651,2023-02-02,32.639999389648445,32.880001068115234,31.65999984741211,31.70000076293945,15828600.0,0.03323834225985389,-1.3921581827089575,1.1463402152978852,51.11439551532397,43.48906015073384,-1.3522873507134818,-0.8490791283911108,-0.9698199794934723,-2.736830108593132,11.416036104029315,1.2900009155273438,-0.10849475354561733,0.9589996337890696,-0.8108640761752071,2.7288633437533463,0.07406777880692772,1.843931488771208,-3.200799980163577,92.42897387114537,48.455564392947565,0.8849318549821383,2,-1.5049991607666087,-1.424999237060554,-0.739998340606693,-3.0749988555908203,-3.5799999237060582,3,-0.04564950364523335,-1.5227255978880556,31.59000015258789,1.0888911494559812,30.920000076293945,-2.9428558972430667,29.8799991607666,-0.04564950364523335
10652,2023-02-03,32.27000045776367,32.700000762939446,32.220001220703125,32.389999389648445,9577000.0,-0.011335751801579863,-3.3636836538294164,-0.1276586246778869,48.933159763673274,42.01024119457439,-1.0521761143049524,-0.39206988144163546,-0.580594910316286,-2.3999609841779126,11.619750850778926,0.479999542236321,-0.21785114564394092,0.5210006713867195,-1.2285246330310358,2.270525975804471,-0.3537619808221564,1.3957633235955953,-2.6931689819335887,80.7570905791477,37.86640509324874,0.8747626522088766,2,-1.135000228881836,-1.0550003051757812,-0.4175000190734828,-2.7049999237060476,-3.0100002288818324,4,-0.05361014929332353,-1.3921581827089575,32.639999389648445,-1.5227255978880556,31.59000015258789,1.0888911494559812,30.920000076293945,-0.05361014929332353
10653,2023-02-06,32.049999237060554,32.459999084472656,31.959999084472656,32.09000015258789,9061500.0,-0.006817515264403662,-3.5454293244555415,0.33334392980886657,46.11033054596046,40.35732879978332,-0.9299713121282842,-0.19381983651988222,-0.3638374476619255,-2.194267246330508,11.725910594589587,0.5,-0.26918405524821054,0.30849952697754546,-1.4341577314614966,2.051156785416591,-0.5628291022419774,1.1798281561970683,-2.341040977539066,70.87713263299091,30.41482291995569,0.8713286292195223,2,-0.914999008178718,-0.8349990844726634,-0.41499853134155984,-1.9899978637695348,-3.069999694824226,0,-0.07363490668274308,-3.3636836538294164,32.27000045776367,-1.3921581827089575,32.639999389648445,-1.5227255978880556,31.59000015258789,-0.07363490668274308
10654,2023-02-07,32.290000915527344,32.40999984741211,31.68000030517578,31.81999969482422,10300600.0,0.0074883520804975845,1.0563393902923888,-11.74976158687983,50.43228639901499,40.66773918638093,-1.2321351245467937,-0.4448133971756576,-0.6091965988361281,-2.4420569041325777,11.428506049554766,0.7299995422363281,-0.356780976440497,0.5410011291503913,-1.2101479418268184,2.2921502001276046,-0.3345734063382153,1.416575664638998,-2.454200943662105,72.42991612127521,28.044350223679842,0.8755745354886065,2,-1.1550006866455078,-1.0750007629394531,-0.75,-2.2299995422363246,-2.9600009918212926,1,-0.06255807991607432,-3.5454293244555415,32.049999237060554,-3.3636836538294164,32.27000045776367,-1.3921581827089575,32.639999389648445,-0.06255807991607432
10655,2023-02-08,31.95000076293945,32.419998168945305,31.8700008392334,32.209999084472656,8305200.0,-0.010529580147035533,-1.6190463215258517,-0.5531864813973194,53.03031353910721,41.78633288085435,-0.8393060547987261,-0.14783428052025727,-0.27700333845635683,-2.094975711166672,11.357108595518334,0.549997329711907,-0.48149950472609504,0.22350101470946981,-1.5038308291978915,1.950832858616831,-0.640164907244209,1.0871669366631487,-1.9924327472242105,23.770543062260508,-24.906650025175715,0.8636659219536799,2,-0.6550006866455043,-0.735000610351559,-0.4099998474121058,-1.8899993896484304,-3.04000091552734,2,-0.06854461601759687,1.0563393902923888,32.290000915527344,-3.5454293244555415,32.049999237060554,-3.3636836538294164,32.27000045776367,-0.06854461601759687
10656,2023-02-09,31.1299991607666,32.299999237060554,31.10000038146973,32.130001068115234,10854400.0,-0.025665151254832264,-1.2641499248756394,3.8461860117082094,43.67817131431857,43.90155470999472,0.15011359312581618,0.598912191056094,0.535818044956244,-1.2617317838048834,11.150336521247128,1.1999988555908239,-0.6156427480500319,-0.5305005073547377,-2.2422368797776855,1.1812358650682135,-1.3863686935662116,0.3253676788567361,-1.0555338229553612,1.8749232590379385,-45.66231020457282,0.8558681862114752,2,0.16500091552734375,0.08500099182128906,0.3100013732910156,-1.0699977874755824,-1.9499988555908203,3,-0.05268228184584545,-1.6190463215258517,31.95000076293945,1.0563393902923888,32.290000915527344,-3.5454293244555415,32.049999237060554,-0.05268228184584545
10657,2023-02-10,31.56999969482422,31.65999984741211,30.8700008392334,31.040000915527344,10760900.0,0.014134293155142474,1.2253521883495773,-0.529997768406356,46.73913550511792,46.445611683633764,-0.0629202619279674,0.09112550717754431,0.07845035693848246,-1.6920241505884661,10.930537385917733,0.7899990081787109,-0.6076925067724233,-0.044499874114990234,-1.7112327746825926,1.6222330264526086,-0.8778663243987879,0.788866576168811,-1.3833129278008194,44.02513384443935,-3.7496532652574928,0.8333664502838002,2,-0.11499881744384766,-0.3549995422363281,-0.10499906539916992,-1.5099983215331996,-2.25,4,-0.07950586801219817,-1.2641499248756394,31.1299991607666,-1.6190463215258517,31.95000076293945,1.0563393902923888,32.290000915527344,-0.07950586801219817
10658,2023-02-13,31.6299991607666,32.060001373291016,31.270000457763672,31.270000457763672,18021500.0,0.0019005215876584103,-3.3889097873828433,0.6792444002994185,48.40939638923077,47.88107863741927,0.16921837311379662,-0.032773609482191546,-0.015340870749252389,-1.7353214675179984,10.796946968672248,0.7900009155273438,-0.4903970867530383,0.054999542236327414,-1.5682331316717182,1.6782322161443766,-0.7566167947176936,0.866615879190352,-1.335579821699529,49.032234247426835,0.34798901347956956,0.8116163369540238,2,0.18000125885009766,-0.41499900817871094,-0.16499853134155273,-1.4849987030029261,-3.339998245239258,0,-0.07492883322059884,1.2253521883495773,31.56999969482422,-1.2641499248756394,31.1299991607666,-1.6190463215258517,31.95000076293945,-0.07492883322059884
10659,2023-02-14,31.440000534057614,31.68000030517578,30.85000038146973,31.5,13794200.0,-0.006006912164090661,2.9523798711177345,-0.16666578363172072,52.950084330170235,49.04414147799082,0.49253102830003925,0.06942446317730955,0.13828380574760857,-1.524286803165797,10.336735563330427,0.8299999237060511,-0.27257147209654775,-0.07699918746948597,-1.6272808479632808,1.4732824730243053,-0.8521400177163834,0.6981416427774114,-1.042157925828615,37.57968051257921,-12.253654163383835,0.7751408302468961,2,0.42500019073486683,-0.225000381469723,0.25000000000000355,-0.9049997329711843,-3.3600006103515625,1,-0.0782443050265369,-3.3889097873828433,31.6299991607666,1.2253521883495773,31.56999969482422,-1.2641499248756394,31.1299991607666,-0.0782443050265369
10660,2023-02-15,31.670000076293945,31.790000915527344,30.989999771118164,31.21999931335449,11797000.0,0.00731550694432026,1.3188356921716056,-7.500079473566707,62.79461138911436,50.341943241745305,0.30739917476087797,-0.2157410923856986,-0.10585709925656062,-1.7225980397332492,9.60993299304713,0.8000011444091797,-0.004925796150885731,0.18100032806396626,-1.3349071279181786,1.696907784046111,-0.5769533999271061,0.9389540560550387,-1.172871129669499,56.55174772466244,3.370714954645422,0.7579537279910717,2,0.10500049591064453,-0.4549999237060547,0.08750057220458984,-0.9399995803832972,-3.4200000762939453,2,-0.0738869639075076,2.9523798711177345,31.440000534057614,-3.3889097873828433,31.6299991607666,1.2253521883495773,31.56999969482422,-0.0738869639075076
10661,2023-02-16,31.11000061035156,31.61000061035156,31.07999992370605,31.209999084472656,14411400.0,-0.017682332320597793,-5.625014901175111,-0.22221845462637838,58.009333843145974,51.35040702835338,0.7012931494490857,0.3263360528787409,0.4557687048067649,-1.1196341791421993,9.905591600617822,0.5900001525878942,0.13978791706605875,-0.356999206542973,-1.8819235491725657,1.1679251360866196,-1.1194613778577711,0.4054629647718251,-0.5175567788674797,21.48760460852831,-34.134170762107345,0.7624621713147969,2,0.5449991226196325,0.10499954223633168,0.6475000381469762,-0.38000011444091086,-2.360000610351559,3,-0.07071683445121568,1.3188356921716056,31.670000076293945,2.9523798711177345,31.440000534057614,-3.3889097873828433,31.6299991607666,-0.07071683445121568
10662,2023-02-17,31.209999084472656,31.399999618530273,30.79999923706055,31.01000022888184,12394200.0,0.0032143514033819987,1.068967104808809,-2.0000190737772643,60.50552874989112,52.94987349545679,0.4862560114760477,0.1721572334374244,0.36471731360736115,-1.1716588021651226,10.677757331736151,0.600000381469723,0.20506068883431539,-0.21700077056884837,-1.7238150994024082,1.2898135582647114,-0.97040793498563,0.5364063938479298,-0.5260529635233304,32.53961526118503,-26.525133137008247,0.7534071644167792,2,0.39999961853027344,0.005001068115234375,0.5475015640258789,-0.47999858856200817,-2.0999984741210973,4,-0.06504321816231085,-5.625014901175111,31.11000061035156,1.3188356921716056,31.670000076293945,2.9523798711177345,31.440000534057614,-0.06504321816231085
10663,2023-02-21,30.59000015258789,31.0,30.559999465942386,30.940000534057614,16186000.0,-0.019865394106763135,-1.1463348824659785,-1.750011920997181,47.20812149976393,52.59163295109556,0.9804829094114957,0.7137634947265923,0.9947028363993589,-0.5034511256452276,11.002855489078705,0.6499996185302699,0.10947765154316613,-0.7639997482299812,-2.285127111185318,0.7571276147253556,-1.5245634297076478,-0.0034360667523145594,2.2900009155273438,2.4390773405695962,-52.73838777412569,0.7605636814776676,2,0.899998664855957,0.625,1.1850004196166992,0.14000034332275746,-1.0,1,-0.04151685032457353,1.068967104808809,31.209999084472656,-5.625014901175111,31.11000061035156,1.3188356921716056,31.670000076293945,-0.04151685032457353
10664,2023-02-22,29.989999771118164,30.8700008392334,29.76000022888184,30.65999984741211,18353800.0,-0.019614265396431074,1.0366945185703595,1.9142838458646196,36.301362480938785,50.732860611299074,1.3632816836139554,1.2295232527837712,1.57825850224609,0.1352119236691749,12.020183863473244,1.110000610351559,0.03378470902874042,-1.2705000877380357,-2.8875343865579453,0.3465342110818739,-2.079017237147987,-0.4619829383280809,2.8436012649536124,11.330022878779895,-37.88230648604216,0.8085171494099539,2,1.0399999618530344,1.2250003814697266,1.7850008010864258,0.740000724792484,-0.48999977111816406,2,-0.056685524126879216,-1.1463348824659785,30.59000015258789,1.068967104808809,31.209999084472656,-5.625014901175111,31.11000061035156,-0.056685524126879216
10665,2023-02-23,30.649999618530273,30.770000457763672,30.170000076293945,30.309999465942386,16513500.0,0.02200733085859241,1.06896030096551,-0.507462856524692,31.743117532247282,49.406743524402266,0.5581829097007791,0.5670952032223084,0.9123679450967757,-0.4748693544326805,12.231909640416983,0.7800006866455078,0.006047439941053057,-0.5905002593994126,-2.228258655811082,1.047258137012257,-1.4093794576052474,0.22837893880642213,2.0606573852539043,48.108065196255815,4.182146504196048,0.8188791982058353,2,0.26000118255615234,0.5650005340576172,1.2300004959106516,0.08000087738037465,-0.7099990844726598,3,-0.08384990952073168,1.0366945185703595,29.989999771118164,-1.1463348824659785,30.59000015258789,1.068967104808809,31.209999084472656,-0.08384990952073168
10666,2023-02-24,30.75,30.81999969482422,30.209999084472656,30.38999938964844,12648000.0,0.003262655227221245,1.44000244140625,1.0588248493756247,35.328181773996135,48.13885977649984,0.4454554393370742,0.5421462174886571,0.781727039612953,-0.5150809360071875,11.636108386519645,0.6100006103515625,-0.0842850992726838,-0.5204998970031731,-2.0949069850970474,1.0539071910906976,-1.3077034410501085,0.26670364704376226,1.8426307327880806,60.36586216842351,20.22726773988098,0.7872035440469355,2,0.16000080108642578,0.38500022888183594,1.1725006103515625,-0.019999504089351916,-0.8999996185302699,4,-0.08130081300813008,1.06896030096551,30.649999618530273,1.0366945185703595,29.989999771118164,-1.1463348824659785,30.59000015258789,-0.08130081300813008
10667,2023-02-27,30.770000457763672,31.790000915527344,30.63999938964844,31.31999969482422,18854600.0,0.0006504213906886047,-1.8395051262851196,-1.5277730682829804,37.14860545225993,46.88766078350309,0.3353017254039976,0.6076435361459076,0.7139229899434447,-0.4870236914514763,10.623057589790145,1.1500015258789027,-0.18048960531617197,-0.5349994659423842,-2.027683621263698,0.9576846893789259,-1.281341543603041,0.21134261171827262,1.7093250548681596,49.753689027111506,12.945505023356077,0.7463420776606559,2,0.005000114440917969,0.36499977111816406,1.2275004386901855,-0.03999996185302379,-1.2600002288818324,0,-0.06564837269133028,1.44000244140625,30.75,1.06896030096551,30.649999618530273,1.0366945185703595,29.989999771118164,-0.06564837269133028
10668,2023-02-28,30.489999771118164,31.0,30.43000030517578,30.76000022888184,12607700.0,-0.0090997946857313,-1.9230799327047223,0.4909106041795333,32.071696571900844,44.567839921473144,0.487895025582219,0.9862527993896961,0.944137613347884,-0.1712826178218272,9.475385261989773,0.5699996948242188,-0.14791623502989637,-0.845500183105468,-2.2370912057507866,0.5460908395398505,-1.541295694428129,-0.149704671782807,1.8805527301636644,35.96055641944732,3.5071621040644843,0.6957955113226593,2,0.2850008010864258,0.6450004577636719,1.5475010871887207,0.7800006866455114,-1.1999988555908203,1,-0.045260714041520544,-1.8395051262851196,30.770000457763672,1.44000244140625,30.75,1.06896030096551,30.649999618530273,-0.045260714041520544
10669,2023-03-01,30.86000061035156,30.96999931335449,30.35000038146973,30.38999938964844,10816400.0,0.012135153886878136,-1.25454469791024,-1.7407423105722957,39.20791765087131,41.947096172779474,0.030138478989506723,0.644574128218288,0.5566377273803873,-0.49823852688381365,9.072757911138934,0.6199989318847585,-0.16657473972989578,-0.4724993705749547,-1.8681147570905772,0.9231160159406677,-1.1703070638327695,0.2253083226828565,1.4061298000342681,42.59260349421357,8.66741717936182,0.6978076932578117,3,-0.0850000381469691,0.274999618530277,1.1299996376037633,0.48500061035156605,-0.8400001525878871,2,-0.041153610908797766,-1.9230799327047223,30.489999771118164,-1.8395051262851196,30.770000457763672,1.44000244140625,30.75,-0.041153610908797766
10670,2023-03-02,31.28000068664551,31.34000015258789,30.45000076293945,30.68000030517578,9548100.0,0.013609853142811268,1.4722228844966945,1.2765932406986829,51.61292042701663,41.23638357098732,-0.5040019879694952,0.21097571767443313,0.1275268270849459,-0.8649695186253545,9.518456922387431,0.889999389648441,-0.19993555913465855,-0.03699932098388459,-1.4274495178759103,1.3534508759081412,-0.732224419429901,0.6582257774621283,0.8858845164801572,67.72154190850554,28.513592734088817,0.6952250984460135,3,-0.5050001144409215,-0.14500045776367543,0.6324996948242152,0.06500053405761363,-1.2900009155273473,3,-0.05690539154640917,-1.25454469791024,30.86000061035156,-1.9230799327047223,30.489999771118164,-1.8395051262851196,30.770000457763672,-0.05690539154640917
10671,2023-03-03,31.149999618530273,31.440000534057614,31.0,31.38999938964844,14602600.0,-0.0041560442858538105,1.5882227545313612,-0.3999993642175302,45.16128748721662,39.5314678751346,-0.410945710269111,0.23571131491585362,0.261870402755239,-0.6724938973768282,9.28816045093856,0.44000053405761363,-0.26588070226691585,-0.09250040054321218,-1.336431149327801,1.1514303482413801,-0.7144657749355083,0.529464973849084,0.9196501856256418,55.55548196960153,16.25640327421123,0.6219653743922956,3,-0.3749990463256836,-0.0149993896484375,0.5000009536743164,0.19500160217285156,-0.8400001525878871,4,-0.03884427285041969,1.4722228844966945,31.28000068664551,-1.25454469791024,30.86000061035156,-1.9230799327047223,30.489999771118164,-0.03884427285041969
10672,2023-03-06,30.540000915527344,31.149999618530273,30.479999542236328,31.13999938964844,15042500.0,-0.01958262312915271,1.1612942920955645,2.499996026353203,38.854817930022556,38.60332303405224,0.1050681480448894,0.7477973852901485,0.8837199972781598,-5.940829495187927e-05,9.256964791961098,0.6700000762939453,-0.4432449428878158,-0.6159991264343248,-1.7981542084402236,0.566155955571574,-1.2070766674372742,-0.024921585431375348,1.437262905617608,17.431239216482076,-19.784181592063426,0.5910775410029495,3,0.2349996566772461,0.7549991607666016,0.6749992370605469,0.8199996948242259,-0.3800010681152344,0,-0.02259333704560562,1.5882227545313612,31.149999618530273,1.4722228844966945,31.28000068664551,-1.25454469791024,30.86000061035156,-0.02259333704560562
10673,2023-03-07,29.690000534057614,30.61000061035156,29.670000076293945,30.61000061035156,19224200.0,-0.027832362671527222,1.0434792524023184,1.533337359968456,34.234232066968275,38.37364187694439,0.909635839580524,1.488229531818316,1.7201419573224506,0.9093452796133619,9.802905978835732,0.9400005340576136,-0.5808628902232158,-1.3479995727539098,-2.6219921227207728,-0.0740070227870504,-1.9849958477373413,-0.7110032977704783,2.198572743396813,1.129969072942398,-34.55062591322327,0.6369962749834299,3,1.039999961853031,1.5850000381469762,1.524999618530277,1.670000076293956,0.7299995422363317,1,-0.006062657525697679,1.1612942920955645,30.540000915527344,1.5882227545313612,31.149999618530273,1.4722228844966945,31.28000068664551,-0.006062657525697679
10674,2023-03-08,30.270000457763672,30.38999938964844,29.76000022888184,29.770000457763672,12527900.0,0.019535194114959298,-1.4230715621905476,-0.5434782157998943,38.13559568602975,39.083917227364665,0.4174279040950921,0.7896211957334174,1.141082784618007,0.3904900267835778,10.68882812422006,0.6999988555908274,-0.7414850304198168,-0.6669996261596687,-1.8392954551754315,0.5052962028560941,-1.2531475406675519,-0.08085171165178551,1.4854584276211256,33.8983178698047,0.8223491933281366,0.5861479145078821,3,0.46000003814697266,1.005000114440918,0.9449996948242188,1.0900001525878977,0.18999862670898438,2,-0.032375273452795006,1.0434792524023184,29.690000534057614,1.1612942920955645,30.540000915527344,1.5882227545313612,31.149999618530273,-0.032375273452795006
10675,2023-03-09,29.76000022888184,30.479999542236328,29.70000076293945,30.45000076293945,12299800.0,-0.01684837202409184,1.0800020345103918,-1.3800010681152202,38.46153595351947,39.432067691756146,0.88049911526819,1.1880517618173592,1.6370902734875479,0.9457179703608496,11.565554434531336,0.7799987792968786,-0.7725274182023512,-1.0674998283386188,-2.2504641105843852,0.1154644539071441,-1.6589819694615002,-0.47601768721573734,1.8703311279575061,5.08475306846,-28.24022472667175,0.5914821411228814,3,0.970000267028805,1.5150003433227504,1.317500114440918,1.6000003814697301,0.6900005340576101,3,0.00873656676351442,-1.4230715621905476,30.270000457763672,1.0434792524023184,29.690000534057614,1.1612942920955645,30.540000915527344,0.00873656676351442
10676,2023-03-10,29.489999771118164,30.520000457763672,29.40999984741211,29.76000022888184,18598800.0,-0.009072595957228646,-4.162789872429517,0.3913047083832146,35.71429702982847,39.272700089263765,1.064965042032437,1.4007026800126106,1.8899944489326685,1.2628690308067938,12.24173687642579,1.1100006103515625,-0.6857225496382,-1.255500316619873,-2.5702020238206487,0.05920139058090257,-1.9128511702202609,-0.5981494630194852,2.0227117088884583,4.597697369502807,-27.63582542261314,0.6573508536003887,3,0.9350004196166992,1.6550006866455078,1.5875005722045934,1.8700008392334055,0.9200000762939453,4,0.016954900097682968,1.0800020345103918,29.76000022888184,-1.4230715621905476,30.270000457763672,1.0434792524023184,29.690000534057614,0.016954900097682968
10677,2023-03-13,29.059999465942386,29.85000038146973,29.0,29.149999618530273,17488200.0,-0.014581224432456907,-7.0952770208901335,0.3333333333333158,36.878218648754014,39.80675809780301,1.3710762190750323,1.7212688661128688,2.3104444985105808,1.7245857827352147,12.863836132791473,0.8500003814697301,-0.6332166863792139,-1.5600006103515582,-3.0150246062754427,-0.10497661442767026,-2.2875126083135022,-0.8324886123896142,2.284495083456676,3.7266734904705974,-30.942372617238085,0.727511997961944,3,1.1600008010864222,1.7900009155273366,2.115000724792477,2.3000011444091832,1.5,0,0.04301445364666878,-4.162789872429517,29.489999771118164,1.0800020345103918,29.76000022888184,-1.4230715621905476,30.270000457763672,0.04301445364666878
10678,2023-03-14,29.26000022888184,29.690000534057614,28.79999923706055,29.32999992370605,13376800.0,0.006882338837405966,1.2531652293161581,0.777773068282917,43.278094029757476,40.258999917679255,1.0932148214154367,1.4067339414576772,2.0901254445886863,1.553634990537251,14.050156214850293,0.8900012969970632,-0.6156344603273141,-1.2414999008178675,-2.735689145779947,0.25268934414421196,-1.9885945232989073,-0.4944052783368278,1.850044865577317,26.74422472986645,-10.427731101247591,0.7470946224810404,3,0.8599996566772425,1.369998931884762,1.9149999618530238,2.10000038146973,1.5499992370605469,1,0.030758701691393053,-7.0952770208901335,29.059999465942386,-4.162789872429517,29.489999771118164,1.0800020345103918,29.76000022888184,0.030758701691393053
10679,2023-03-15,28.979999542236328,29.31999969482422,28.70000076293945,29.07999992370605,15821500.0,-0.009569401382612752,1.1379276325525383,1.4285831062671241,33.465362016303516,38.24260453871113,1.205236040446465,1.5736709650725444,2.354517155528793,1.8691762778509187,14.906845869939433,0.6199989318847692,-0.6265543905202335,-1.3985005378723159,-2.97038897026955,0.1733878945249181,-2.184444754070931,-0.6125563216737007,1.852840049334997,15.384550892681395,-19.561189955083968,0.7859442161986163,3,1.0900011062622035,1.5799999237060476,2.195000648498535,2.3800010681152415,2.8400001525878906,2,0.04968946020716514,1.2531652293161581,29.26000022888184,-7.0952770208901335,29.059999465942386,-4.162789872429517,29.489999771118164,0.04968946020716514
10680,2023-03-16,29.32999992370605,29.399999618530273,28.6299991607666,28.75,14005300.0,0.012077308039968093,1.138892200261201,-5.799977111903888,36.60378539972771,37.29177097343458,0.6141203948174123,1.0955442297752604,1.9958768145074863,1.5705249547538216,15.89294261481112,0.7700004577636719,-0.5802258862877565,-0.9315001487731962,-2.4459260925183024,0.58292579497191,-1.6887131206457475,-0.17428717690064488,1.20424223185681,37.037051987829116,5.087567690599638,0.7572129718725522,3,0.5599994659423864,1.1949987411499023,1.8450002670288121,2.0300006866455185,2.0499992370605504,3,0.03852707683961776,1.1379276325525383,28.979999542236328,1.2531652293161581,29.26000022888184,-7.0952770208901335,29.059999465942386,0.03852707683961776
10681,2023-03-17,28.90999984741211,29.32999992370605,28.739999771118164,29.32999992370605,21490800.0,-0.014319811707686925,1.8095240257764804,-0.7241381578298299,33.68421827546376,36.71725990070583,0.763222489386358,1.4148132154302573,2.3892831387880094,2.032608210999591,16.932329253091403,0.5900001525878871,-0.6214945228434701,-1.2415001869201667,-2.8148745518749045,0.3318741780345711,-2.0281873693975356,-0.4548130044427978,1.3195634289833507,22.950852990469453,-6.467827401969874,0.7866871824773691,3,0.7100000381469727,1.5549993515014684,2.3450002670288086,2.4500007629394602,1.989999771118164,4,0.053268797082515196,1.138892200261201,29.32999992370605,1.1379276325525383,28.979999542236328,1.2531652293161581,29.26000022888184,0.053268797082515196
10682,2023-03-20,29.18000030517578,29.399999618530273,28.959999084472656,28.979999542236328,11786900.0,0.009339344835307628,-2.666645474052293,-0.47619220621160163,38.488589940805205,37.189966331132155,0.31292573134009416,1.038159582345596,2.107206110224361,1.7967885942793522,17.679769131663274,0.48999977111816406,-0.7779540271071426,-0.869999790191649,-2.4175618437602004,0.6775622633769025,-1.643780816975923,-0.09621876340737501,0.793632712719063,51.88683319358142,22.333336597401043,0.7737810267842756,3,0.39499950408935547,1.1649999618530273,2.0749998092651367,2.1800003051757884,0.9599990844726598,0,0.04215214288459612,1.8095240257764804,28.90999984741211,1.138892200261201,29.32999992370605,1.1379276325525383,28.979999542236328,0.04215214288459612
10683,2023-03-21,29.31999969482422,29.61000061035156,29.03000068664551,29.440000534057614,13456500.0,0.004797785749975025,1.521733361528869,-0.6000019073413391,35.89743500171528,36.941281810652775,0.12842782313933654,0.8412688409629467,1.9149210144540412,1.6825508506201885,18.076218191164166,0.5799999237060476,-0.9026876792340275,-0.66650037765503,-2.2249516963600975,0.8919509410500375,-1.4457260370075637,0.11272528169750373,0.43865190593010794,70.40811361552994,40.74818092953639,0.7792256593525337,3,0.25500011444091797,1.0250005722045898,2.015000820159912,2.040000915527351,1.0699996948242223,1,0.042291943520622155,-2.666645474052293,29.18000030517578,1.8095240257764804,28.90999984741211,1.138892200261201,29.32999992370605,0.042291943520622155
10684,2023-03-22,28.290000915527344,29.459999084472656,28.26000022888184,29.36000061035156,24089600.0,-0.0351295630974614,-1.123889772232413,8.916601764285382,25.370683839293804,35.48674268684992,0.9476865520943214,1.8312679007876582,2.8815217133662117,2.73242374542869,18.017542488344013,1.1999988555908168,-0.9795725864492937,-1.6114992141723619,-3.3447806941447134,0.12178226579998963,-2.478139954158536,-0.7448584741861879,1.3199996948242152,2.222272456904278,-21.688584781884366,0.8666407399861757,3,1.0999994277954102,1.734999656677246,3.222499370574951,3.069999694824226,2.3499984741210973,2,0.0890773583903246,1.521733361528869,29.31999969482422,-2.666645474052293,29.18000030517578,1.8095240257764804,28.90999984741211,0.0890773583903246
10685,2023-03-23,28.07999992370605,28.51000022888184,27.979999542236328,28.35000038146973,17661600.0,-0.007423152528285404,-1.255316213232922,0.2523369483839301,25.04065908027981,34.300782914677846,0.9994176800905734,1.9382331632034102,3.0159953354966866,2.96064080307249,18.047278061179977,0.5300006866455114,-0.9659161151789171,-1.6930002212524435,-3.5679106817647366,0.1819102392598495,-2.630455451508592,-0.7555449909962952,1.5300006866455078,6.134988708035228,-13.20408640165925,0.9374552302561467,3,0.8350000381469762,1.8050003051757848,3.4600005149841344,3.2800006866455185,3.2199993133544993,3,0.13319087540170327,-1.123889772232413,28.290000915527344,1.521733361528869,29.31999969482422,-2.666645474052293,29.18000030517578,0.13319087540170327
10686,2023-03-24,28.25,28.31999969482422,27.60000038146973,27.78000068664551,13728200.0,0.0060541337876012236,1.3606585056985954,-1.7407352463300672,29.94746275995547,33.530698927033555,0.7096537105551306,1.6562531855651947,2.7692742230414957,2.8034837393096232,18.271470662700228,0.7199993133544886,-1.0215762646433575,-1.3980001449584947,-3.331098263237738,0.5350979733207488,-2.3645492040981146,-0.4314510858188747,1.2099990844726562,32.33828579670696,12.230867320626807,0.9665490591396215,3,0.3950004577636719,1.4450006484985352,3.2450003623962402,3.1100006103515696,2.8199996948242188,4,0.1107964304696143,-1.255316213232922,28.07999992370605,-1.123889772232413,28.290000915527344,1.521733361528869,29.31999969482422,0.1107964304696143
10687,2023-03-27,28.75,28.8799991607666,28.28000068664551,28.43000030517578,11472400.0,0.017699115044247815,1.0689673316101242,0.6808514092080485,41.23134242051684,33.30328208156238,0.17998303350577416,1.0510482755039732,2.1954918626390096,2.321919353607619,19.488984528374964,0.6299991607666016,-1.039130698083639,-0.7970001220703118,-2.694012957067951,1.1000127129273274,-1.7455065395691314,0.1515062954285078,0.3379993438720703,57.21390485462876,33.272298977214284,0.9485064174988189,3,-0.14499950408935547,0.9450006484985352,2.684999942779541,2.6100006103515696,2.1800003051757812,0,0.07478259542713994,1.3606585056985954,28.25,-1.255316213232922,28.07999992370605,-1.123889772232413,28.290000915527344,0.07478259542713994
10688,2023-03-28,29.11000061035156,29.18000030517578,28.729999542236328,28.78000068664551,10687900.0,0.012521760360054257,-1.0930160349530929,1.031250745058748,38.71596182633337,33.88668206045458,-0.22745159482682809,0.6138321565031966,1.7666276656078317,1.982475230396627,20.37349514920643,0.4500007629394531,-1.0090709457138693,-0.3679995536804235,-2.220458767388383,1.484459660027536,-1.2942291605344032,0.5582300531735562,-1.5100002288818288,81.18286461404341,56.084111614153386,0.9262296068539804,3,-0.5050001144409144,0.5850000381469762,2.302498817443851,2.2500000000000107,2.1999988555908274,1,0.03538298721060884,1.0689673316101242,28.75,1.3606585056985954,28.25,-1.255316213232922,28.07999992370605,0.03538298721060884
10689,2023-03-29,29.59000015258789,29.68000030517578,29.31999969482422,29.31999969482422,11877100.0,0.016489162905260812,-1.6666666666666667,0.8181833945033844,48.33659498498193,35.19032756992727,-0.6837237758636903,0.03563605044710272,1.2161195196935424,1.5346542872136304,20.950952241010455,0.5699996948242223,-0.9463954217645707,0.17550001144409322,-1.5609269378319652,1.9119269607201517,-0.692713463193936,1.0437134860821224,-1.9583997726440394,95.67306942840976,65.23190711440601,0.8682134746380293,3,-0.9499998092651367,0.10500049591064453,1.7624993324279785,1.770000457763679,2.2700004577636683,2,0.027036134942046708,-1.0930160349530929,29.11000061035156,1.0689673316101242,28.75,1.3606585056985954,28.25,0.027036134942046708
10690,2023-03-30,29.5,29.940000534057614,29.38999938964844,29.770000457763672,10652800.0,-0.0030415732383840544,-1.244894940483145,-1.0,50.10142215409589,37.01446133421973,-0.6337150588079759,-0.015340956601921363,1.2450395206728437,1.6491318269154576,21.915369791460478,0.5500011444091726,-0.9492441446681568,0.17449989318847514,-1.3257383988797606,1.674738185256711,-0.5756192528456445,0.9246190392225948,-1.7864636230468705,81.19655959975034,45.524759701662504,0.7501191460341184,3,-0.7299995422363281,0.19500064849853516,1.6224999427795446,1.8600006103515696,2.3799991607666016,3,0.038644047106726864,-1.6666666666666667,29.59000015258789,-1.0930160349530929,29.11000061035156,1.0689673316101242,28.75,0.038644047106726864
10691,2023-03-31,29.940000534057614,29.979999542236328,29.459999084472656,29.61000061035156,11340700.0,0.014915272340936037,1.5366003433244348,-1.222219867474816,58.906889000086416,39.28316122969542,-1.0194512329552445,-0.5803967432594668,0.7697341354303795,1.2263564705857526,23.04076686886457,0.5200004577636719,-0.8600007563954684,0.6750003814697223,-0.5954328930924078,1.9454336560318524,0.039783744188657266,1.3102170187507873,-2.092876307678214,97.64711558203884,55.541258757936085,0.635216637281065,3,-1.1500005722045863,-0.24499988555907848,1.1224999427795446,1.420000076293956,2.0799999237060582,4,0.04542413756659425,-1.244894940483145,29.5,-1.6666666666666667,29.59000015258789,-1.0930160349530929,29.11000061035156,0.04542413756659425
10692,2023-04-03,29.85000038146973,30.21999931335449,29.729999542236328,29.76000022888184,8281600.0,-0.0030060170668836372,-5.5332638217787995,0.2727277981677889,56.107659719655416,41.52874175391099,-0.9213016045984581,-0.5741786025456044,0.8078263034546502,1.327964169951013,23.499720848459344,0.4899997711181605,-0.8109852749452386,0.6195002555847218,-0.5375646913928733,1.7765652025623169,0.040967782095922445,1.198032729073521,-1.832246129821776,75.16785310597093,29.833365411822165,0.5785324734887981,4,-0.9400005340576207,-0.15499973297119496,1.1725001335144007,1.5100002288818395,1.9599990844726562,0,0.04087099825003149,1.5366003433244348,29.940000534057614,-1.244894940483145,29.5,-1.6666666666666667,29.59000015258789,0.04087099825003149
10693,2023-04-04,29.51000022888184,30.01000022888184,29.36000061035156,29.95000076293945,10742600.0,-0.011390289723378189,1.3214294229243047,-4.888886534141403,55.41922848743398,44.867468937037685,-0.6163291537716518,-0.2617764635636064,1.0896078634466981,1.6773932768394175,23.335058616609217,0.6499996185302805,-0.7077418880135085,0.2885001182556195,-0.8562504922968834,1.4332507288081224,-0.2838751870206302,0.8608754235318692,-1.2720214710632334,21.11117939893109,-26.854636391253646,0.5723753052762514,4,-0.6000003814697301,0.010000228881832385,1.4450001716613734,1.8500003814697301,2.2800006866455043,1,0.0481192838115998,-5.5332638217787995,29.85000038146973,1.5366003433244348,29.940000534057614,-1.244894940483145,29.5,0.0481192838115998
10694,2023-04-05,29.290000915527344,29.690000534057614,29.170000076293945,29.46999931335449,13043000.0,-0.007455076640059732,-1.4761922062115806,0.4090867712528216,49.579842371267034,47.594044858258485,-0.267715575358455,-0.1253894678218188,1.2537569924376513,1.9144199034414342,23.24503241802419,0.5200004577636683,-0.6604373449549783,0.11750078201293945,-0.9168539101703104,1.1518554741961893,-0.39967656407868546,0.6346781281045644,-0.8538201021551508,11.428659659728796,-36.353152877610675,0.5171773460916257,4,-0.3800010681152344,0.22999954223632812,1.6649994850158691,2.069999694824226,2.529998779296875,2,0.06896546559492234,1.3214294229243047,29.51000022888184,-5.5332638217787995,29.85000038146973,1.5366003433244348,29.940000534057614,0.06896546559492234
10695,2023-04-06,30.020000457763672,30.10000038146973,29.149999618530273,29.34000015258789,18372700.0,0.024923165565670535,1.2619061675469123,-3.777813099363226,60.946752240288326,51.03841035607324,-0.7750958526132337,-0.8800313849469532,0.5013511748452864,1.1772842704489008,23.069195774025975,0.9500007629394567,-0.5896569791647401,0.8345003128051758,-0.236819205161936,1.9058198307722876,0.2988405538216199,1.3701600717887317,-1.4054377943932508,81.30851283806454,29.130546889387574,0.5356597589835554,4,-0.7700004577636719,-0.5,0.934999942779541,1.2449989318847727,1.9899978637695241,3,0.06129247583379138,-1.4761922062115806,29.290000915527344,1.3214294229243047,29.51000022888184,-5.5332638217787995,29.85000038146973,0.06129247583379138
10696,2023-04-10,29.989999771118164,30.040000915527344,29.76000022888184,29.82999992370605,16722700.0,-0.000999356635177806,1.153833739252885,0.2352937876560992,58.385087771604674,52.944382061749664,-0.5278264889489712,-0.8544599305682681,0.5371491233663548,1.1884056002348515,22.591023497581997,0.28000068664550426,-0.34248340944243694,0.7794996261596694,-0.3438127498212715,1.9028120021406103,0.2178434381692007,1.341155814150138,-1.2148934427493359,78.50470954815458,25.2039079003816,0.5616561879904703,4,-0.5150003433227539,-0.4699993133544922,0.9650006294250488,1.2250003814697266,1.6900005340576172,0,0.06302098713147042,1.2619061675469123,30.020000457763672,-1.4761922062115806,29.290000915527344,1.3214294229243047,29.51000022888184,0.06302098713147042
10697,2023-04-11,30.309999465942386,30.43000030517578,30.07999992370605,30.07999992370605,13468300.0,0.010670213313319188,-2.043487635380495,1.437498509882472,59.880236785329664,55.29596816830481,-0.674164717949207,-1.1341601756462083,0.22904128644978883,0.853431085736414,21.68270915031946,0.4400005340576172,-0.04694663880088257,1.0369993209838917,-0.18575159818944798,2.2597502401572314,0.4256238613972201,1.6483747805705633,-1.3904038390749918,90.6249394640654,37.85688514242602,0.6113754595866703,4,-0.519999504089359,-0.9349994659423864,0.6450009346008265,0.9050006866455043,1.6400012969970632,1,0.05641705780109674,1.153833739252885,29.989999771118164,1.2619061675469123,30.020000457763672,-1.4761922062115806,29.290000915527344,0.05641705780109674
10698,2023-04-12,30.15999984741211,30.479999542236328,30.10000038146973,30.43000030517578,11862300.0,-0.004948849263386568,1.0540554473003014,-1.173917370175606,72.63920639538907,57.996258325016726,-0.40181451966934745,-0.9626323789610041,0.39588254737953577,0.9952555160207588,20.566637364427326,0.379999160766598,0.20527865204559603,0.8419997215270989,-0.44337702912278587,2.1273764721769837,0.1993113462021583,1.4846880968520395,-1.0591556591477094,75.93987118942555,16.08502876220824,0.6426883753249424,4,-0.3450002670288086,-1.0549993515014648,0.8750004768371582,1.0550003051757812,2.2299995422363352,2,0.05470821044025498,-2.043487635380495,30.309999465942386,1.153833739252885,29.989999771118164,1.2619061675469123,30.020000457763672,0.05470821044025498
10699,2023-04-13,30.420000076293945,30.46999931335449,29.940000534057614,30.20000076293945,11801200.0,0.008620697287707202,2.3125152737959023,-0.8148108902358175,77.99043040368257,61.09503701941524,-0.5941824344266564,-1.1691635980867403,0.1225649569977918,0.729626686952102,19.21172926239107,0.529998779296875,0.359938622253658,1.029999923706054,-0.33454341822413625,2.394543265636244,0.34772825274096064,1.7122715946711473,-1.1260741384734736,95.48876170043725,27.647421328420265,0.682271670965095,4,-0.6050004959106445,-1.359999656677246,0.5825004577636719,0.7950000762939453,1.8900012969970703,3,0.04503618789603592,1.0540554473003014,30.15999984741211,-2.043487635380495,30.309999465942386,1.153833739252885,29.989999771118164,0.04503618789603592
10700,2023-04-14,30.459999084472656,30.739999771118164,30.239999771118164,30.5,16727500.0,0.0013148917842995544,-1.0833353201567206,-0.181822910796491,77.28394445422975,63.136932069875606,-0.5405270598791212,-1.1807004142946447,0.04783939454784658,0.6888049854999636,18.062732572458412,0.5,0.5155026239954807,1.0134989738464348,-0.4317728679029962,2.458770815595866,0.2908630529717193,1.7361348947211503,-1.0000228420339639,71.42848801678457,-0.8664170070490087,0.7226359208747158,4,-0.5149993896484375,-1.289999008178711,0.5425014495849609,0.7550010681152344,1.4400005340576172,4,0.04464874101210459,2.3125152737959023,30.420000076293945,1.0540554473003014,30.15999984741211,-2.043487635380495,30.309999465942386,0.04464874101210459
10701,2023-04-17,30.45000076293945,30.739999771118164,30.270000457763672,30.60000038146973,16325500.0,-0.00032824431496136786,1.1860514631192807,3.749904634751274,73.87643158400047,65.11124005480283,-0.5035287463214182,-1.1061251651920934,-0.011570798440327934,0.6990318478558954,16.85164267366793,0.4699993133544922,0.5828301317281301,0.9265006065368624,-0.5618719907301895,2.4148732038039142,0.18231430790333647,1.6706869051703883,-0.785220755912043,63.750089407052144,-10.020680342333605,0.7441862986335263,4,-0.5050010681152308,-1.2800006866455043,0.5524997711181676,0.764999389648441,1.1599998474121094,0,0.0512314456324221,-1.0833353201567206,30.459999084472656,2.3125152737959023,30.420000076293945,1.0540554473003014,30.15999984741211,0.0512314456324221
10702,2023-04-18,30.40999984741211,30.729999542236328,30.32999992370605,30.440000534057614,12721300.0,-0.001313658933500772,-3.2105104652912515,0.20000508627592276,70.06172984861297,66.73818465048939,-0.4198945592280907,-1.0216305589151524,-0.03094626840666237,0.7324844620304418,15.707552655292382,0.399999618530277,0.6512477520061495,0.8249997138977037,-0.7046852419760299,2.354684669771437,0.060157235960836886,1.5898421918345704,-0.5731846781301826,58.74997019764937,-13.501456134361426,0.7648424779368667,4,-0.4650001525878906,-1.239999771118164,0.3750004768371582,0.8050003051757812,0.4799995422363317,1,0.041762593361925004,1.1860514631192807,30.45000076293945,-1.0833353201567206,30.459999084472656,2.3125152737959023,30.420000076293945,0.041762593361925004
10703,2023-04-19,30.559999465942386,30.61000061035156,30.239999771118164,30.290000915527344,9847100.0,0.004932575445015797,1.000000000000019,-8.999745692670775,66.66666666666671,68.63672068331158,-0.4529176367096568,-1.1320079894750599,-0.23271109420681313,0.5666830126678981,14.842378425157465,0.3700008392333949,0.6405859782054435,0.9129993438720732,-0.671013867076681,2.4970125548208273,0.12099273839769609,1.7050059493464502,-0.5786747603666633,77.49994039529892,7.871998424626241,0.7920066054743766,4,-0.6149997711181676,-1.389999389648441,-0.024999141693118787,0.4600009918212855,0.36000061035155895,2,0.0454843364295916,-3.2105104652912515,30.40999984741211,1.1860514631192807,30.45000076293945,-1.0833353201567206,30.459999084472656,0.0454843364295916
10704,2023-04-20,30.809999465942386,31.209999084472656,30.479999542236328,30.479999542236328,21944300.0,0.008180628415213498,-3.424240672774037,1.222228501592995,71.33551156431903,69.79102727487054,-0.5192344369265633,-1.2474958249661192,-0.540375721244942,0.2997794301146577,13.42673457842895,0.7299995422363281,0.6633089043758105,1.0369994163513212,-0.4924873081326062,2.5664861408352486,0.27225605410935927,1.8017427785932831,-0.7072867498798736,58.76289673371268,-9.013318674379434,0.7647433622419635,4,-0.32499980926514027,-1.404999732971195,-0.43499994277954457,0.11000061035155895,0.0,3,0.05128204969469752,1.000000000000019,30.559999465942386,-3.2105104652912515,30.40999984741211,1.1860514631192807,30.45000076293945,0.05128204969469752
10705,2023-04-21,31.81999969482422,32.27000045776367,31.40999984741211,31.899999618530273,25062000.0,0.032781572424183114,1.0975583659171422,-0.2424240672774011,75.82418215820842,71.72870442893763,-1.393605991407341,-2.0690179925736203,-1.5865323078620222,-0.7206245425159565,12.10612857642992,1.4600009918212855,0.747467726384162,1.859999656677246,0.28811550407503006,3.431883809279462,1.074057580376138,2.645941732978354,-1.5799999237060547,77.83248223018776,13.263236176569905,0.785942076301108,4,-0.7149991989135742,-1.8849992752075195,-1.5049996376037669,-0.9499988555908203,-0.8500003814697301,4,0.015399172946770845,-3.424240672774037,30.809999465942386,1.000000000000019,30.559999465942386,-3.2105104652912515,30.40999984741211,0.015399172946770845
10706,2023-04-24,31.3799991607666,31.84000015258789,31.18000030517578,31.79999923706055,14661200.0,-0.013827798185968798,1.6399893188884014,5.250005960470206,69.17292729890599,72.76122559711278,-0.8221574850138857,-1.457214812826777,-1.162111295007989,-0.28858247199057985,10.233455564665114,0.6599998474121094,0.8863003780936864,1.2634991645812974,-0.2118310670808441,2.738829396243439,0.5258340487502267,2.001164280412368,-0.8999996185302734,56.15758640615237,-6.7789111243546,0.7376651158310701,4,-0.27499866485595703,-1.4449987411499023,-1.1725001335144043,-0.5449991226196289,-0.7099990844726562,0,0.016571079403144617,1.0975583659171422,31.81999969482422,-3.424240672774037,30.809999465942386,1.000000000000019,30.559999465942386,0.016571079403144617
10707,2023-04-25,30.899999618530273,31.149999618530273,30.670000076293945,31.059999465942386,13623900.0,-0.015296352934147217,1.8235254518731276,0.38095194844710584,66.82809096904451,72.11554610529672,-0.2790055573401524,-0.851543053245134,-0.7177748290714412,0.17308211841729815,8.976513377156191,0.7099990844726562,0.8976763165251604,0.675999641418457,-0.6893051165268531,2.041304399363767,-0.0066527375541980405,1.358652020391112,1.3700008392333984,32.512296757038634,-34.2394797596014,0.6826523789726545,4,0.2050008773803711,-0.9649991989135742,-0.8575000762939453,-0.06499958038330078,0.4799995422363281,1,0.02297737865975602,1.6399893188884014,31.3799991607666,1.0975583659171422,31.81999969482422,-3.424240672774037,30.809999465942386,0.02297737865975602
10708,2023-04-26,30.13999938964844,30.79999923706055,30.020000457763672,30.59000015258789,13958100.0,-0.02459547696648101,-1.2608705267057085,2.8125074505876175,59.10062962950865,70.01667935261072,0.5340168256387905,-0.010984598883123198,-0.00493849897604548,0.9018389665186213,7.817983922295254,0.8799991607666016,0.9156770975560455,-0.13550052642822052,-1.3976864144067527,1.1266853615503116,-0.7665934704174866,0.49559241756104555,2.0980010604858386,5.333285861545297,-65.59027812012768,0.6310929439892656,4,1.0050010681152308,-0.20499897003174183,-0.1799993515014684,0.6950006484985316,1.7800006866455043,2,0.024883875752750972,1.8235254518731276,30.899999618530273,1.6399893188884014,31.3799991607666,1.0975583659171422,31.81999969482422,0.024883875752750972
10709,2023-04-27,30.38999938964844,30.53000068664551,29.93000030517578,30.20000076293945,14161100.0,0.008294625250917065,1.5531864813972884,-0.42221845462639135,54.415263164124035,67.47571476482119,0.3121383808364797,-0.20867662158259392,-0.2940446326066528,0.6218917792565257,7.3225687394402454,0.6000003814697301,0.9069641756097333,0.07449951171875213,-1.1462412504371748,1.295240273874679,-0.5358708693592114,0.6848698927967156,1.7592810607910145,19.658079251145782,-47.88839879312442,0.6103703810779627,4,0.7100009918212855,-0.45499897003174183,-0.4299993515014684,0.4450006484985316,1.7400016784667933,3,0.017439970295821672,-1.2608705267057085,30.13999938964844,1.8235254518731276,30.899999618530273,1.6399893188884014,31.3799991607666,0.017439970295821672
10710,2023-04-28,30.63999938964844,30.959999084472656,30.32999992370605,30.3700008392334,12036100.0,0.00822639042517248,-2.5999912807014147,1.4210552733551165,57.36961362980728,65.64162388102196,0.1009751831368817,-0.38882706579296666,-0.5884667352514263,0.35315362078840806,7.365176066261403,0.6299991607666051,0.8624082833397431,0.2674995422363331,-0.8981281848866765,1.4331272693593426,-0.3153143213251717,0.8503134057978379,1.376124252075197,37.17272990543164,-27.79015746806698,0.5828138635615057,4,0.4600009918212855,-0.7049989700317418,-0.9324989318847692,0.010001182556148791,1.3000011444091726,4,0.00554830547259666,1.5531864813972884,30.38999938964844,-1.2608705267057085,30.13999938964844,1.8235254518731276,30.899999618530273,0.00554830547259666
10711,2023-05-01,31.29999923706055,31.54999923706055,30.63999938964844,30.649999618530273,11293100.0,0.021540465422955846,-1.7164171456388908,2.407418919587144,60.42105440684044,64.570437720825,-0.4758089975479365,-0.9926065770118448,-1.268082098345463,-0.31075976582959797,7.703298662151438,0.9099998474121094,0.7861117057228775,0.8594994544982946,-0.35744128529212915,2.0764401942887183,0.2510290846030827,1.4679698243935064,0.5909570044702157,84.5678910597095,21.90712611625537,0.6084703698952119,5,-0.19999885559082387,-1.3649988174438512,-1.8999991416931188,-0.7899990081787145,1.2800025939941442,0,-0.010543128809898716,-2.5999912807014147,30.63999938964844,1.5531864813972884,30.38999938964844,-1.2608705267057085,30.13999938964844,-0.010543128809898716
10712,2023-05-02,31.06999969482422,31.34000015258789,30.690000534057614,31.29999923706055,9846300.0,-0.0073482283655778025,3.193527348797168,-0.3538456572580562,59.42029214432672,63.76528499612056,-0.1590709982991143,-0.7025410652441231,-1.063998858926304,-0.0830171631552652,8.406788815713822,0.649999618530277,0.7093452442218258,0.5684999465942369,-0.6461170223033044,1.783116915491778,-0.03880853785453198,1.1758084310430057,0.7032991905252466,70.37037909167744,9.001468170459347,0.6073084844487704,5,0.030000686645507812,-0.7949991226196289,-1.8999991416931152,-0.7499990463256836,1.4900016784667969,1,-0.012874142982270631,-1.7164171456388908,31.29999923706055,-2.5999912807014147,30.63999938964844,1.5531864813972884,30.38999938964844,-0.012874142982270631
10713,2023-05-03,30.93000030517578,31.5,30.899999618530273,31.149999618530273,8549600.0,-0.004505934696605762,-3.2857065006369166,0.9565206574560746,55.41401841341705,61.99623020157589,0.043507774850155556,-0.4750608689550191,-0.9320894386091609,0.05788007159452491,8.724888434696858,0.6000003814697266,0.6618371445191862,0.3575005531311035,-0.7764139270738077,1.4914150333360148,-0.20945668697135034,0.9244577932335574,0.7327006653632644,61.72843576116198,4.4823182089414,0.5669572401024549,5,0.1700000762939453,-0.43000030517578125,-1.7799997329711914,-0.6099996566772461,1.3800010681152344,2,0.014548944427767108,3.193527348797168,31.06999969482422,-1.7164171456388908,31.29999923706055,-2.5999912807014147,30.63999938964844,0.014548944427767108
10714,2023-05-04,31.309999465942386,31.3700008392334,30.79999923706055,30.84000015258789,12353100.0,0.012285779405666997,-1.0727287859924746,-2.1363671830973865,58.41584981113465,60.06197105190103,-0.2884402508194448,-0.7335784255969529,-1.2965869779440915,-0.32874242285424415,8.763198841202351,0.570001602172848,0.6536731764358521,0.6364997863769553,-0.36900637944298964,1.6420059521969002,0.1337467034669828,1.1392528692869277,0.24873946467486263,80.32787654131846,23.848142580925668,0.5027530829099723,5,-0.4249992370605504,-0.5999994277954137,-2.1599988937377965,-0.9899988174438512,1.0900020599365199,3,0.01948261324677092,-3.2857065006369166,30.93000030517578,3.193527348797168,31.06999969482422,-1.7164171456388908,31.29999923706055,0.01948261324677092
10715,2023-05-05,31.86000061035156,32.029998779296875,31.420000076293945,31.56999969482422,8863200.0,0.017566309606853903,-1.0677916787896422,0.6170241259663454,62.61180508876508,59.33295747299649,-0.9299664636459823,-1.2001982551567707,-1.8456528527234575,-0.8806391915506389,9.669042253199756,0.7199993133544886,0.6727883428583468,1.0945009231567333,0.007361191381672683,2.181640654931794,0.550931057269203,1.6380707890442636,-1.9300003051757777,87.7699105329598,30.87927288581791,0.5435698658875305,5,-0.8800010681152308,-1.1500005722045863,-2.6925001144409144,-1.5399999618530238,0.7999992370605504,4,0.008474590476810873,-1.0727287859924746,31.309999465942386,-3.2857065006369166,30.93000030517578,3.193527348797168,31.06999969482422,0.008474590476810873
10716,2023-05-08,31.8799991607666,32.25,31.690000534057614,32.0,8938100.0,0.0006277008798469819,-1.240006408715836,-0.41379469101050204,63.19569028070226,58.929357396514014,-0.9740087284412589,-1.129239522417862,-1.8676882697795918,-0.9152100576608859,10.700359883323898,0.5599994659423864,0.6570058090821504,1.0199995040893555,-0.11099910962211368,2.1509981178008246,0.4545001972336209,1.58549881094509,-1.9079988861083983,76.28198936530512,18.815792461343513,0.5654993068557338,5,-0.7899990081787109,-1.169999122619629,-2.647498607635498,-1.5599985122680664,1.210000991821289,0,0.0018821008428648867,-1.0677916787896422,31.86000061035156,-1.0727287859924746,31.309999465942386,-3.2857065006369166,30.93000030517578,0.0018821008428648867
10717,2023-05-09,32.02000045776367,32.139999389648445,31.440000534057614,31.690000534057614,9081000.0,0.004391508804346689,1.4561458692356617,-2.749980131924054,63.12950658326931,59.37701039137631,-1.0487138508937335,-1.1958764965542272,-2.0087863750719173,-1.0774204353128596,11.673214439692943,0.699998855590831,0.5311513763984834,1.0745007514953606,-0.13710074058406718,2.286102243574792,0.46870000545564494,1.6803014975350763,-1.956880194091795,84.13797095043786,27.999441935882444,0.6058007460397149,5,-0.9300003051757812,-1.3100004196166992,-2.7775001525878906,-1.6999998092651367,1.5400009155273438,1,0.01748911197017944,-1.240006408715836,31.8799991607666,-1.0677916787896422,31.86000061035156,-1.0727287859924746,31.309999465942386,0.01748911197017944
10718,2023-05-10,31.809999465942386,32.330001831054695,31.399999618530273,32.25,9976300.0,-0.006558431880670623,2.099985694985248,-1.3333352599485342,59.05797026333159,59.89286673573271,-0.6447093332185467,-0.9021787801123828,-1.7933183951857643,-0.8899573841948261,12.69855737926603,0.9300022125244212,0.44890757965909245,0.7819997787475614,-0.4290998697493258,1.9930994272444487,0.1764499544991196,1.3875496029960033,-1.659404012817383,66.01297493523737,9.784794485743376,0.6055498242484431,5,-0.47999858856201527,-1.0699987411499023,-2.507499217987064,-1.569998741149906,1.3999996185302699,2,0.02357755171142406,1.4561458692356617,32.02000045776367,-1.240006408715836,31.8799991607666,-1.0677916787896422,31.86000061035156,0.02357755171142406
10719,2023-05-11,31.790000915527344,31.90999984741211,31.479999542236328,31.75,6927300.0,-0.0006286875432505168,2.071444141689373,-0.09091106130818022,49.66888755650469,59.03723050536574,-0.45285913456518045,-0.8161237726562405,-1.7799005820197955,-0.8784714773992448,14.026974707503767,0.43000030517578125,0.40948669125517156,0.6935011863708489,-0.527737049230403,1.9147394219721008,0.08288206857022473,1.304120304171473,-1.5086410797265586,41.935523565953794,-11.082332195873597,0.6106191178006257,5,-0.30500030517577414,-1.0500001907348597,-2.575000762939453,-1.5500001907348633,1.1199989318847656,3,0.016357359005601202,2.099985694985248,31.809999465942386,1.4561458692356617,32.02000045776367,-1.240006408715836,31.8799991607666,0.016357359005601202
10720,2023-05-12,31.81999969482422,32.049999237060554,31.6299991607666,31.79999923706055,6915300.0,0.0009436545590730816,-1.3333298012122634,0.4999999999999112,55.33981616293954,58.47264847826565,-0.33287798976326854,-0.778947661860574,-1.8298071199969321,-0.9149788096699041,15.08322446233323,0.4200000762939524,0.4672555674121739,0.6554999351501465,-0.5679634387949264,1.8789633090952194,0.04376824817761005,1.267231622122683,-1.4157213393081989,45.161191085114375,-7.151365208224014,0.6117316869725371,5,-0.3099985122680664,-1.0799989700317347,-2.604999542236328,-1.5799989700317383,1.3100013732910156,4,0.018227587574396686,2.071444141689373,31.790000915527344,2.099985694985248,31.809999465942386,1.4561458692356617,32.02000045776367,0.018227587574396686
10721,2023-05-15,32.009998321533196,32.220001220703125,31.79999923706055,31.86000061035156,6837400.0,0.005971044265593806,-2.1111205301009552,7.4997139042544445,64.49085940834277,59.0360448409341,-0.45993943893714473,-0.8918062060008722,-2.033725195425504,-1.102942683786793,16.262072277711255,0.4200019836425746,0.5518209733147899,0.7674986839294355,-0.46305761839968795,1.998054986258559,0.15222053276487202,1.382776835093999,-1.4901765574848547,65.59110234234033,10.328885770828705,0.6152781511645624,5,-0.4449977874755717,-0.9649972915649272,-2.62499809265136,-1.7699975967407156,1.1000022888183594,0,0.02030620306036246,-1.3333298012122634,31.81999969482422,2.071444141689373,31.790000915527344,2.099985694985248,31.809999465942386,0.02030620306036246
10722,2023-05-16,31.68000030517578,31.96999931335449,31.649999618530273,31.899999618530273,7801600.0,-0.010309216921621123,-1.2857065006368913,-1.4666844688589142,72.6471129421691,60.950833121906555,-0.038345657544788025,-0.4867399577159901,-1.7021031323907856,-0.7656229508864953,17.399839657394896,0.3599987030029226,0.602306527456129,0.3740006446838393,-0.8056944754329436,1.5536957648006258,-0.21584691537455214,0.9638482047422308,-1.0515677371070602,30.10752908699722,-30.170353259083445,0.5898475600583927,5,-0.11499977111815696,-0.5499992370605433,-2.1825003623962402,-1.4399995803833008,1.0600013732910227,1,0.04450757051229415,-2.1111205301009552,32.009998321533196,-1.3333298012122634,31.81999969482422,2.071444141689373,31.790000915527344,0.04450757051229415
10723,2023-05-17,31.95000076293945,32.150001525878906,31.709999084472656,31.770000457763672,16734900.0,0.008522741640237808,-1.93331977010325,-0.8181857589970621,72.80707527123991,62.549858173029364,-0.16588819303827762,-0.6822446976900878,-1.9399063850118843,-1.0344812203240856,18.835119796840154,0.470001220703125,0.594172632317175,0.5745010375976527,-0.5837279814275895,1.732730056622895,-0.0046134719149684145,1.1536155471102738,-1.219474039091569,63.513534412099304,-1.8238903612799078,0.5791145095126218,5,-0.08500003814696555,-0.8199996948242116,-2.367500782012936,-1.710000038146969,1.1599998474121058,2,0.05039125420676349,-1.2857065006368913,31.68000030517578,-2.1111205301009552,32.009998321533196,-1.3333298012122634,31.81999969482422,0.05039125420676349
10724,2023-05-18,32.389999389648445,32.419998168945305,31.559999465942386,31.85000038146973,10551500.0,0.01377147468551465,1.8666787466105634,2.999989403636751,74.23827427409665,63.84168808251064,-0.48788426280825803,-1.0517271084761362,-2.360629139249344,-1.4667757052555608,19.537583260259773,0.859998703002919,0.6235007458546811,0.935499668121345,-0.2746936809357621,2.145693017178452,0.33040299359279146,1.5405963426498985,-1.5635041593681542,96.51176458846834,26.47108468097693,0.6050966745285528,5,-0.4800004959106552,-1.2150001525879013,-2.929999351501472,-2.149998664855964,1.0800018310546804,3,0.025316446751347366,-1.93331977010325,31.95000076293945,-1.2857065006368913,31.68000030517578,-2.1111205301009552,32.009998321533196,0.025316446751347366
10725,2023-05-19,32.310001373291016,32.68000030517578,32.0,32.560001373291016,9766100.0,-0.0024698369208057125,1.7755235500194628,-0.4629638132914156,66.66675059864475,64.22736145117094,-0.37698476415794246,-0.9835650671291987,-2.245446060487005,-1.3839313303201983,19.131954881239093,0.6800003051757812,0.6945936249342353,0.8310015678405769,-0.42915594014510816,2.0911590758262655,0.20092281384773258,1.4610803218334212,-1.3560259079175232,66.96440583580114,-1.1875109872493539,0.6300787539928441,5,-0.2700014114379883,-1.0050010681152344,-2.8725013732910156,-2.070000648498535,1.279998779296875,4,0.018570054120055968,1.8666787466105634,32.389999389648445,-1.93331977010325,31.95000076293945,-1.2857065006368913,31.68000030517578,0.018570054120055968
10726,2023-05-22,31.899999618530273,33.06999969482422,31.53000068664551,32.990001678466804,14019800.0,-0.012689623563422958,1.4640021728548722,4.360008239746122,62.928374454309996,64.20501343684211,0.04040100836337146,-0.5613915662456961,-1.7955938063126453,-0.9732787852476008,18.785347995313085,1.5399990081787074,0.7136928970048189,0.3949997901916511,-0.8779499693984221,1.6679495497817243,-0.2414750896033837,1.0314746699866895,-0.7734216691765532,24.025920141490506,-42.03416886436128,0.636474879795037,5,0.33500003814697266,-0.39999961853027344,-2.3424997329711914,-1.659998893737793,1.9699993133544993,0,0.03855803963303095,1.7755235500194628,32.310001373291016,1.8666787466105634,32.389999389648445,-1.93331977010325,31.95000076293945,0.03855803963303095
10727,2023-05-23,31.61000061035156,31.979999542236328,31.479999542236328,31.690000534057614,11195500.0,-0.00909087810804421,-1.9411586511761592,0.07339428671420399,60.11907329910689,64.32291377415046,0.2974002082145262,-0.22711824106608702,-1.4544301656505247,-0.6779218564924854,19.24388112822567,0.5,0.650950307454643,0.06950073242187216,-1.1716108253552555,1.3106122901989998,-0.5510550464666899,0.6900565113104342,-0.2502120515413786,8.176167021345284,-56.01808766249221,0.6205557788885633,5,0.6649990081787145,-0.11000061035155895,-2.052500724792477,-1.3699998855590785,2.4899978637695277,1,0.047453336635140175,1.4640021728548722,31.899999618530273,1.7755235500194628,32.310001373291016,1.8666787466105634,32.389999389648445,0.047453336635140175
10728,2023-05-24,30.88999938964844,31.5,30.63999938964844,31.479999542236328,15527400.0,-0.02277764020249129,1.730156039018826,7.375008940705198,44.324315686210824,63.72907245522893,0.9757901515011049,0.5817802126748113,-0.6970234944844584,0.03691805408322679,20.166671738669784,0.9700012207031179,0.5613472540067619,-0.6880004882812472,-1.7882707217962484,0.4122697452337505,-1.238135605038746,-0.13786537152374834,2.1800003051757777,10.288064551576912,-49.722889485653795,0.5501351167574989,5,0.9650001525878871,0.610000610351559,-1.332499504089359,-0.6499986648559606,3.4500007629394496,2,0.05989000729596383,-1.9411586511761592,31.61000061035156,1.4640021728548722,31.899999618530273,1.7755235500194628,32.310001373291016,0.05989000729596383
10729,2023-05-25,30.920000076293945,31.06999969482422,30.54999923706055,30.70000076293945,11791100.0,0.0009712103346806167,1.0000073359767165,-0.3728800956906946,35.220092212666174,61.49354757186523,0.9045218113928684,0.625596366139689,-0.6794722606650581,0.006029573522205567,21.21367345152597,0.5200004577636683,0.4558848976157499,-0.684499835968019,-1.6853308411579349,0.3163311692218933,-1.1849153385629734,-0.18408433337306107,2.1013996124267607,14.682570318330255,-40.089642699222004,0.5004155025949564,5,0.8899993896484375,0.5799999237060547,-1.3625001907348633,-0.7699995040893555,2.9499988555908274,3,0.07082796017638637,1.730156039018826,30.88999938964844,-1.9411586511761592,31.61000061035156,1.4640021728548722,31.899999618530273,0.07082796017638637
10730,2023-05-26,30.809999465942386,31.0,30.6299991607666,30.920000076293945,12295600.0,-0.003557587648128635,1.740742310572345,-0.5000043348967619,33.63913160135789,58.06557781553357,0.9568056272603123,0.7894621016707362,-0.53350081364432,0.11609044967939042,21.767313744766565,0.37000083923339844,0.38553155604238754,-0.8030004501342738,-1.7717133813007173,0.16571248103216973,-1.287356915717492,-0.31864398455105203,2.112544204711913,10.317467525881671,-40.00991894361087,0.4843564655832216,5,0.9999999999999964,0.6900005340576136,-0.8649997711181676,-0.779999732971195,2.64999961853027,4,0.08633566377374091,1.0000073359767165,30.920000076293945,1.730156039018826,30.88999938964844,-1.9411586511761592,31.61000061035156,0.08633566377374091
10731,2023-05-30,30.96999931335449,31.1200008392334,30.399999618530273,30.71999931335449,9079400.0,0.005193114254642195,1.618171729782183,-2.2727146622278442,34.04251248619475,53.77617776486976,0.7082476248499603,0.6360842442559793,-0.6413890421305375,-0.049305012642374635,21.621929945203277,0.720001220703125,0.3804404426485348,-0.6265006065368688,-1.6283365928873401,0.375335379813599,-1.1274185997121045,-0.12558261336163312,1.8576425799560603,36.07593179417512,-9.56260090961652,0.5009179931752343,5,0.7650003433227575,0.5300006866455114,-0.44999885559081676,-0.9600000381469691,2.3299999237060653,1,0.08459802703655983,1.740742310572345,30.809999465942386,1.0000073359767165,30.920000076293945,1.730156039018826,30.88999938964844,0.08459802703655983
10732,2023-05-31,30.670000076293945,30.959999084472656,30.420000076293945,30.959999084472656,14024700.0,-0.009686769251272875,2.724143827732944,-1.1599960327148438,33.13607096705006,49.36828839773755,0.9497925694788698,0.9534646411557723,-0.30039402824910866,0.24940720965942376,21.46868942445887,0.5499992370605433,0.33302837208455927,-0.9064998626708984,-1.9668530680050509,0.153853342663254,-1.4366764653379747,-0.3763232600038222,2.0119832805297904,24.545487648187933,-17.750945915643268,0.530176602667076,5,1.0649995803833008,0.8299999237060547,-0.14999961853027344,-0.6600008010864258,2.94000053405761,2,0.10433644759147653,1.618171729782183,30.96999931335449,1.740742310572345,30.809999465942386,1.0000073359767165,30.920000076293945,0.10433644759147653
10733,2023-06-01,31.3799991607666,31.440000534057614,31.04999923706055,31.13999938964844,17447400.0,0.02314962773741369,1.1666587194362799,-0.8275882480613914,44.963115946817204,46.115493028039836,0.16811488144201192,0.29397937751099334,-0.9648151296745766,-0.4783609820307362,21.318540829934513,0.7700004577636683,0.24096377708036698,-0.21900072097778178,-1.239958290191261,0.8019568482356974,-0.7294795055845213,0.2914780636289578,1.1650651717595295,94.23064226240724,49.74509328644674,0.5104787846067398,6,0.35500049591064453,0.12000083923339844,-0.8599987030029297,-1.4299993515014577,2.3900012969970703,3,0.08667939407580394,2.724143827732944,30.670000076293945,1.618171729782183,30.96999931335449,1.740742310572345,30.809999465942386,0.08667939407580394
10734,2023-06-02,31.920000076293945,32.189998626708984,31.53000068664551,31.61000061035156,10738100.0,0.017208442637643095,-1.8085059756914423,1.291665673255007,51.09170814875834,44.38493275583024,-0.49792918624030946,-0.2086776678159019,-1.4188184656815892,-1.0322132704303826,21.672687780290335,0.8099994659423828,0.15492133490599969,0.2905001640319824,-0.7305517237648047,1.3115520518287695,-0.22002577986641114,0.801026107930376,0.49636037339243444,84.91627374197502,38.84250697669841,0.510525943898393,6,-0.18500041961669922,-0.4200000762939453,-1.3799996376037598,-1.984999656677246,1.6099987030029297,4,0.07581453854980436,1.1666587194362799,31.3799991607666,2.724143827732944,30.670000076293945,1.618171729782183,30.96999931335449,0.07581453854980436
10735,2023-06-05,32.130001068115234,32.200000762939446,31.93000030517578,31.96999931335449,10404200.0,0.006578978424791826,-1.2500059604701026,0.5161355819576869,51.30437811291848,43.09337760678674,-0.8226598309730235,-0.41889049587771865,-1.531838568909194,-1.2591366042517116,21.326948860258685,0.2800006866455007,0.04804313896760348,0.4870011329650872,-0.553830909838787,1.5278331757689614,-0.0334148884368517,1.0074171543670225,0.16537773170178127,96.11113053779818,50.33719951407619,0.5204160214019363,6,-0.8300008773803746,-0.43000125885009766,-1.6125006675720215,-2.195000648498535,1.5900001525878906,0,0.05415492704406577,-1.8085059756914423,31.920000076293945,1.1666587194362799,31.3799991607666,2.724143827732944,30.670000076293945,0.05415492704406577
10736,2023-06-06,31.940000534057614,32.080001831054695,31.790000915527344,32.049999237060554,10984700.0,-0.005913492926901021,2.411697389235867,-0.687484353952392,52.91480012402036,42.292902809554896,-0.7000010447752558,-0.23627844782066987,-1.250545882274217,-1.0881334002430698,20.652263884217103,0.3400001525878906,-0.11675275356981984,0.29400053024291495,-0.7500487311350419,1.3380497916208753,-0.22802410044606702,0.8160251609318934,0.2600002288818324,85.3932512030759,36.082854203644985,0.5220246306889796,6,-0.6400003433227539,-0.20500087738036754,-1.4225001335144007,-2.0050001144409144,1.6900005340576207,1,0.04758918362553777,-1.2500059604701026,32.130001068115234,-1.8085059756914423,31.920000076293945,1.1666587194362799,31.3799991607666,0.04758918362553777
10737,2023-06-07,32.580001831054695,32.61999893188477,31.809999465942386,31.940000534057614,12490200.0,0.020037610716839183,1.2500125832814204,-5.8182622115096505,56.52174771513157,43.64817303499053,-1.3275430937790844,-0.8771464962221955,-1.8060548698333143,-1.7442420161830263,20.603023576032324,0.8099994659423864,-0.22404844125748724,0.9060017585754458,-0.2079752404030657,2.0199787575539574,0.34901325908619185,1.4629902580646998,-2.180002212524421,97.45241346466909,47.875705036515235,0.5569884994892551,6,-1.0700025558471715,-0.8450021743774485,-2.0625014305114817,-2.6450014114379954,0.6399993896484304,2,0.022099366652569286,2.411697389235867,31.940000534057614,-1.2500059604701026,32.130001068115234,-1.8085059756914423,31.920000076293945,0.022099366652569286
10738,2023-06-08,32.560001373291016,32.650001525878906,32.049999237060554,32.59000015258789,8662600.0,-0.0006138875579992931,6.999949137887093,-0.04687299766052165,51.927458531420534,45.504547070407675,-1.1686352147967938,-0.8412058927551413,-1.7116581325829614,-1.7395109472839962,20.36166237875669,0.6000022888183523,-0.2956484166590627,0.8485012054443359,-0.33318936850550074,2.0301917793941726,0.2576559184694176,1.4393464924192543,-2.115601768493651,91.96427811165813,46.328301787716086,0.590845286974918,6,-1.0350008010864258,-0.8250017166137695,-1.8725008964538574,-2.6250009536743164,1.1899986267089844,3,0.03224813245621827,1.2500125832814204,32.580001831054695,2.411697389235867,31.940000534057614,-1.2500059604701026,32.130001068115234,0.03224813245621827
10739,2023-06-09,32.310001373291016,32.720001220703125,32.150001525878906,32.549999237060554,9226100.0,-0.007678132354290268,-1.0357220708446866,8.000254323499728,49.99999999999999,47.322421336923476,-0.7830772379729289,-0.5799875735990021,-1.4041071721881764,-1.5092631834469863,20.136544588661003,0.5699996948242188,-0.3447584162482862,0.5725011825561523,-0.6389691039267547,1.7839714690390593,-0.033233960685301156,1.1782363257976058,-1.7773776916503898,55.91400936856527,12.439913407106935,0.6057351432414543,6,-0.7500009536743164,-0.5750017166137695,-1.5100011825561523,-2.3750009536743164,1.4899978637695384,4,0.04518721827352068,6.999949137887093,32.560001373291016,1.2500125832814204,32.580001831054695,2.411697389235867,31.940000534057614,0.04518721827352068
10740,2023-06-12,32.400001525878906,32.490001678466804,31.739999771118164,32.290000915527344,11769100.0,0.0027855199245607754,4.172410617978802,-0.4583399561305774,55.86856141723928,49.747537884817305,-0.6971272512352193,-0.658045863250095,-1.4314225607945374,-1.6127849263313365,19.46198910790563,0.7500019073486399,-0.265709417752813,0.6335012435913079,-0.6135304283222283,1.8805329155048405,0.009985407634538035,1.2570170795480742,-1.7361351918945296,67.3470182151525,20.52831569964372,0.6235158359567671,6,-0.8300008773803711,-0.6650018692016602,-1.602501392364502,-2.465001106262207,1.30999755859375,0,0.034876456796318456,-1.0357220708446866,32.310001373291016,6.999949137887093,32.560001373291016,1.2500125832814204,32.580001831054695,0.034876456796318456
10741,2023-06-13,32.65999984741211,32.959999084472656,32.389999389648445,32.560001373291016,16266000.0,0.00802463917557339,-1.590893327784765,0.9090719933416562,62.411328649886876,53.0003442940214,-0.7735339069829976,-0.913696578828656,-1.638607193593483,-1.8740725684563593,18.768740108177564,0.5699996948242116,-0.13972294787018313,0.860999488830565,-0.445227946404799,2.1672269240659325,0.20788577121287943,1.514113206448247,-1.8727654202246065,75.40988476168292,22.724008245859288,0.6531137176176834,6,-0.6550006866455078,-0.9250001907348633,-1.815000057220459,-2.72499942779541,-0.20000076293945312,1,0.03245564538405854,4.172410617978802,32.400001525878906,-1.0357220708446866,32.310001373291016,6.999949137887093,32.560001373291016,0.03245564538405854
10742,2023-06-14,33.09000015258789,33.490001678466804,32.709999084472656,32.799999237060554,14398200.0,0.013165961640684287,-2.3191513538082247,2.9000534065765673,77.91877410809715,56.66208408971917,-0.9210112178623788,-1.2992608441420685,-2.006806847249088,-2.3102197266577917,18.54097246400387,0.8300018310546946,0.027189040540083198,1.220499801635743,-0.20540397540836608,2.646403578679852,0.5075479131136902,1.9334516901577992,-2.1289445528175754,77.14279486215302,18.305131776680277,0.7129518885220552,6,-0.5799989700317312,-1.144999504089352,-2.190000057220459,-3.1549997329711914,-0.5699996948242188,2,0.0163191572389616,-1.590893327784765,32.65999984741211,4.172410617978802,32.400001525878906,-1.0357220708446866,32.310001373291016,0.0163191572389616
10743,2023-06-15,33.560001373291016,33.580001831054695,32.97999954223633,33.110000610351555,11338300.0,0.014203723739371732,1.4489805451105449,1.5517218699850668,80.13698063432793,59.889336588115796,-1.1725670755149338,-1.7312210396596512,-2.3973108675336263,-2.7843358708500006,18.122671942785463,0.6000022888183665,0.20932163651671587,1.6100009918212876,-0.004369721720912878,3.224371705363488,0.8028156350501874,2.417186348592388,-2.346051165651051,98.91301981670777,33.065286710650454,0.8071853567711007,6,-0.9000005722045898,-1.5700006484985316,-2.660001277923584,-3.6250009536743164,-0.39000320434571023,3,-0.010131112594604419,-2.3191513538082247,33.09000015258789,-1.590893327784765,32.65999984741211,4.172410617978802,32.400001525878906,-0.010131112594604419
10744,2023-06-16,33.209999084472656,33.75,33.11999893188477,33.669998168945305,30050000.0,-0.010429150014782507,1.0322525072294118,-1.0222184546263402,75.97399568080914,62.63040520677031,-0.693236161490077,-1.3877892817886952,-1.9631470549061625,-2.4374917909419196,17.43838943156981,0.6300010681152273,0.4309153705459181,1.2189987182617195,-0.4817623146708172,2.919759751194256,0.36861820179544935,2.069379234727986,-1.7121226820229225,73.13428586882567,0.2515103201426854,0.8503805164662674,6,-0.4649991989135742,-1.1349992752075195,-2.1749982833862305,-3.244997978210442,-0.25999832153321023,4,0.01626019061770534,1.4489805451105449,33.560001373291016,-2.3191513538082247,33.09000015258789,-1.590893327784765,32.65999984741211,0.01626019061770534
10745,2023-06-20,32.90999984741211,33.36999893188477,32.84999847412109,33.220001220703125,9426700.0,-0.00903340094341687,-1.418583607604468,0.6739173701756527,70.37813955929862,64.57077625513458,-0.3028013239601748,-1.0967667176023603,-1.6042707507224279,-2.1294938940878865,16.246925163464535,0.5200004577636861,0.5646238042785967,0.8889995574951186,-0.8560440660528528,2.63404318104309,0.01647774572113292,1.7615213692691043,-1.096826141305339,38.235310617194976,-37.67970504194151,0.8725218117739852,6,-0.16499996185302734,-0.8350000381469727,-1.7974991798400808,-2.9449987411498952,0.11999893188476562,1,0.027043433417652585,1.0322525072294118,33.209999084472656,1.4489805451105449,33.560001373291016,-2.3191513538082247,33.09000015258789,0.027043433417652585
10746,2023-06-21,33.130001068115234,33.209999084472656,32.540000915527344,32.77000045776367,8878200.0,0.006684935330390829,1.5769326701586044,-1.1612871469882484,76.28202803065273,66.76636295685913,-0.3757649304913713,-1.2858191855993368,-1.7606573935470422,-2.325765526898522,15.74583091062297,0.6699981689453125,0.6428093566290016,1.0475007057189956,-0.7649816463504351,2.8599830577884298,0.14125952968427669,1.9537418817537144,-1.045671680863414,48.760380082851505,-32.262383865434366,0.9062411760347171,6,-0.38500118255615234,-1.0550012588500977,-2.005000114440918,-3.1649999618530202,0.6699981689453196,2,0.017506730988777974,-1.418583607604468,32.90999984741211,1.0322525072294118,33.209999084472656,1.4489805451105449,33.560001373291016,0.017506730988777974
10747,2023-06-22,33.110000610351555,33.150001525878906,32.860000610351555,33.060001373291016,6223600.0,-0.0006036962607565144,3.461515889550859,0.1388865341414629,71.67917595043365,68.96099822563838,-0.3047227893356421,-1.2097026960521937,-1.6862792950954457,-2.280793179927734,15.315256015033283,0.29000091552735086,0.7116078847058844,0.9525002479553137,-0.9013258982986727,2.8063263942093,0.02558717482831696,1.879413321082307,-0.7924773373149918,47.107448438494465,-30.91261624694298,0.926913073126994,6,-0.36500072479247336,-1.0350008010864187,-1.8049998283386088,-3.1449995040893413,0.20999908447266336,3,-0.019631576982686028,1.5769326701586044,33.130001068115234,-1.418583607604468,32.90999984741211,1.0322525072294118,33.209999084472656,-0.019631576982686028
10748,2023-06-23,32.740001678466804,32.889999389648445,32.61999893188477,32.779998779296875,13569400.0,-0.011174839174393547,1.0769400061621295,-0.7999542229342815,60.73299004435333,70.15355267501096,0.10448169168390109,-0.7315045222168166,-1.260245317416377,-1.8845269230969137,16.164482513824137,0.49000167846678266,0.7849837257278125,0.4900012016296458,-1.280268638129634,2.2602710413889255,-0.3951337182499941,1.3751361215092857,-0.22193166365536143,16.529001179089725,-58.11464184370309,0.8851349198796405,6,0.004998207092278051,-0.6650018692016673,-1.392500877380371,-2.77500057220459,0.5699996948242116,4,-0.00671964598119823,3.461515889550859,33.110000610351555,1.5769326701586044,33.130001068115234,-1.418583607604468,32.90999984741211,-0.00671964598119823
10749,2023-06-26,33.110000610351555,33.27000045776367,32.740001678466804,32.799999237060554,8464900.0,0.01130112745620604,-1.465130720983716,-7.750596089652905,62.311541653966906,70.8694393679807,-0.1565682496086609,-0.9792272499973578,-1.577136329199007,-2.2424461825156,17.37508131463099,0.5299987792968679,0.8021439744466718,0.7505001068115149,-0.9426257316838118,2.4436259453068416,-0.0960628124361449,1.5970630260591783,-0.49000167846678266,68.67482615509624,-3.118932612845896,0.8465629192476628,6,-0.040000915527336645,-1.0350008010864187,-1.6124997138976944,-3.1449995040893413,-0.15000152587889914,0,0.0018120675774011552,1.0769400061621295,32.740001678466804,3.461515889550859,33.110000610351555,1.5769326701586044,33.130001068115234,0.0018120675774011552
10750,2023-06-27,33.470001220703125,33.650001525878906,33.139999389648445,33.139999389648445,8861600.0,0.010872866315774665,-2.090904887409347,1.0645173198794327,68.43372796267302,71.53859484717916,-0.3898216854512597,-1.1907814432801587,-1.8800402955065323,-2.5988490900557437,18.81154714298245,0.5400009155273509,0.862395227585786,0.9775006294250517,-0.6182295059968297,2.5732307648469295,0.17963556171411454,1.7753656971359923,-0.8500022888183523,83.78376520723074,13.143894453402169,0.7978650677109395,6,-0.3250007629394531,-1.3950014114379883,-1.9275021553039586,-3.4600019454956055,-0.5600013732910156,1,-0.015536314275424346,-1.465130720983716,33.110000610351555,1.0769400061621295,32.740001678466804,3.461515889550859,33.110000610351555,-0.015536314275424346
10751,2023-06-28,33.59000015258789,33.630001068115234,33.380001068115234,33.47999954223633,9303800.0,0.0035852682255219648,1.6315451333119178,0.33333333333334053,63.91181851714452,69.9822664481844,-0.40680696974504826,-1.1641172952835248,-1.9400486510603976,-2.7312815005812574,20.479786053408112,0.25,0.9627664891709813,0.9664995193481474,-0.5300550911250852,2.4630541298213764,0.21822221411153464,1.7147768245847637,-0.8499984741210866,94.17463862315697,25.814073454220647,0.7482773052366152,6,-0.44499969482421875,-1.515000343322754,-1.9175000190734863,-3.4499998092651367,-2.0699996948242188,2,-0.016671669269041955,-2.090904887409347,33.470001220703125,-1.465130720983716,33.110000610351555,1.0769400061621295,32.740001678466804,-0.016671669269041955
10752,2023-06-29,33.86999893188477,33.86999893188477,33.34000015258789,33.439998626708984,6311200.0,0.008335777851293358,1.4651088518656035,3.909071993341721,66.8380175338813,68.50460388146814,-0.6308700834526633,-1.256510106073037,-2.1542768216608863,-3.016303978435097,22.337753426799633,0.5299987792968821,1.0420941866709725,1.086498355865487,-0.20019905131873372,2.373195763049708,0.44314965227337666,1.7298470594575974,-0.9885974884033217,100.0,33.19481671856569,0.6433487035921105,6,-0.664999008178718,-1.7349996566772532,-2.0024991035461497,-3.5349988937378,-2.0899982452392614,3,-0.00206671677093917,1.6315451333119178,33.59000015258789,-2.090904887409347,33.470001220703125,-1.465130720983716,33.110000610351555,-0.00206671677093917
10753,2023-06-30,34.09999847412109,34.18000030517578,33.709999084472656,34.0,9416300.0,0.006790656908459258,2.6153643005956746,0.23255442593280554,73.12658391301308,68.18822479615746,-0.8674358177530195,-1.3410418267971025,-2.3193127688178095,-3.2465279924804733,23.868938186945005,0.470001220703125,1.0820819398530048,1.180497932434072,-0.055581115772021406,2.416576980640169,0.5624584083310253,1.7985374565371188,-1.0604214324951045,94.44431198955144,25.176634283005285,0.6180395241030481,6,-0.7399978637695241,-1.8099985122680593,-2.21249866485595,-3.764998435974114,-2.7899990081787003,4,-0.02287386551905035,1.4651088518656035,33.86999893188477,1.6315451333119178,33.59000015258789,-2.090904887409347,33.470001220703125,-0.02287386551905035
10754,2023-07-03,34.34000015258789,34.380001068115234,33.529998779296875,33.860000610351555,4292500.0,0.0070381727039943165,2.035715015565289,4.800068665598947,74.12933340545206,68.60502411239673,-1.039616978276058,-1.4655888372594248,-2.4982820834056128,-3.4891929660801893,24.56240335513246,0.8500022888183594,1.0291247398512269,1.299499607086183,0.003068704102531683,2.5959305100698344,0.6512841555943609,1.9477150585780052,-1.0951469235229467,96.7741240820897,26.13726897569633,0.6482154514918254,7,-0.8799991607666016,-1.9499998092651367,-2.6625003814697266,-4.005000114440918,-3.2299995422363317,0,-0.029994140207342257,2.6153643005956746,34.09999847412109,1.4651088518656035,33.86999893188477,1.6315451333119178,33.59000015258789,-0.029994140207342257
10755,2023-07-05,33.86999893188477,34.150001525878906,33.740001678466804,34.11999893188477,9974100.0,-0.013686698270666708,1.6451160386878416,-0.5208338300391725,64.30257830043212,67.27397414237221,-0.4683736756690067,-0.9049445452743683,-2.0040119066297777,-3.019186279975955,25.281216674498374,0.5999984741210866,0.9005772162178332,0.7424984931945886,-0.5299761621954175,2.0149731485845948,0.10626116549958908,1.3787358208895881,-0.39811613500977217,50.961376224187305,-18.28388953820435,0.636237327695003,7,-0.36999893188477273,-1.4799985885620188,-2.2149991989135813,-3.5349988937378,-2.9499988555908274,2,-0.026867430649826662,2.035715015565289,34.34000015258789,2.6153643005956746,34.09999847412109,1.4651088518656035,33.86999893188477,-0.026867430649826662
10756,2023-07-06,33.459999084472656,33.75,33.330001831054695,33.470001220703125,13812700.0,-0.012105103641622761,-2.1111362287717634,0.040008544921875,54.39428357588208,65.35343054519981,-0.007421322697716448,-0.3955094966380983,-1.5598222613916164,-2.5984719532536076,25.97889121290312,0.5399971008300781,0.7990862116800344,0.25649871826171733,-0.8929670937963152,1.4059645303197499,-0.3182341877673025,0.8312316242907372,0.9200019836425781,12.380699797638654,-53.557832096354275,0.5747329060290175,7,0.04000091552734375,-1.0699987411499023,-1.8049993515014648,-3.1249990463256836,-2.7099990844726562,3,-0.01643751500626245,1.6451160386878416,33.86999893188477,2.035715015565289,34.34000015258789,2.6153643005956746,34.09999847412109,-0.01643751500626245
10757,2023-07-07,33.299999237060554,33.689998626708984,33.25,33.400001525878906,16723000.0,-0.004781824620143205,-3.39996948253829,9.998093058733081,46.666640583276845,63.79050282730243,0.2037953802368193,-0.18846632326165746,-1.351312721422417,-2.4356047962936174,25.99220226012854,0.4399986267089844,0.7437128867583525,0.06049900054932067,-1.051226272943154,1.1722242740417954,-0.49536363619691315,0.6163616372955545,1.0590018463134712,4.424707061910069,-54.97400303794362,0.5558626367462369,7,0.26000213623046164,-0.8999986648559641,-1.682499408721931,-2.9649991989135813,-2.4799995422363352,4,-0.05345341802037851,-2.1111362287717634,33.459999084472656,1.6451160386878416,33.86999893188477,2.035715015565289,34.34000015258789,-0.05345341802037851
10758,2023-07-10,33.610000610351555,33.65999984741211,33.299999237060554,33.299999237060554,12307900.0,0.009309350762566782,-1.3225742939765572,-3.099942780850736,55.181366096241,62.99826109866622,0.0337283939961992,-0.43823985948945676,-1.5837011669247403,-2.7418651280773148,25.971402059563175,0.3600006103515554,0.6469646597669652,0.318000411987299,-0.7571846687446708,1.3931854927192688,-0.2195921283786859,0.8555929523532839,0.7046404296875082,31.85843097936289,-24.736933236878496,0.5375925403659847,7,0.14999961853028054,-0.8950004577636648,-1.9925007820129323,-3.2750005722045827,-3.329999923706044,0,-0.054448077669549955,-3.39996948253829,33.299999237060554,-2.1111362287717634,33.459999084472656,1.6451160386878416,33.86999893188477,-0.054448077669549955
10759,2023-07-11,33.77000045776367,33.860000610351555,33.549999237060554,33.779998779296875,10103500.0,0.004760483323610565,2.64703242454855,-0.032252507229436046,61.55914419550942,62.23441845787026,-0.025485001741373026,-0.509367549933927,-1.6706881441765375,-2.894121826552908,25.96210241266741,0.3100013732910014,0.600840801975167,0.40500030517578267,-0.584278192028215,1.3942788023797803,-0.08963894342621614,0.8996395537777815,0.5020549406738297,57.777730682829656,-1.092962263125827,0.49463924860199804,7,0.04500007629394531,-0.8149995803833008,-2.152500629425049,-3.435000419616699,-3.5799999237060582,1,-0.07284574943663447,-1.3225742939765572,33.610000610351555,-3.39996948253829,33.299999237060554,-2.1111362287717634,33.459999084472656,-0.07284574943663447
10760,2023-07-12,33.529998779296875,34.029998779296875,33.470001220703125,34.029998779296875,11777200.0,-0.0071069492216018215,1.239990234375,50.008393742846245,55.34756058379125,61.28283424305323,0.2502374838215644,-0.19011605450258173,-1.3670165490795938,-2.6513664241212425,26.839318439679282,0.55999755859375,0.6373400968663816,0.10849876403808878,-0.7717941592816544,0.988791687357832,-0.3316476976217828,0.5486452256979604,0.701174403203126,35.897335576509256,-23.25040876983489,0.4401464616598706,7,0.2850017547607422,-0.4699983596801758,-1.912498950958252,-3.1949987411499023,-3.259998321533203,2,-0.07217412040108828,2.64703242454855,33.77000045776367,-1.3225742939765572,33.610000610351555,-3.39996948253829,33.299999237060554,-0.07217412040108828
10761,2023-07-13,33.720001220703125,33.799999237060554,33.450000762939446,33.560001373291016,9960800.0,0.00566664027210062,1.1875186266912952,-0.31999969482421875,57.80051200799248,60.27866696239892,0.09008877087580913,-0.3126645939857866,-1.5111055161377749,-2.8285407355282146,27.157919624050344,0.34999847412110796,0.6466593149471294,0.24550113677978658,-0.5667588118851512,1.0577610854447244,-0.16062883755268587,0.651631111112259,0.47192503449687706,60.25666105872687,-0.3969937108755488,0.40612997433246995,7,0.09499931335449219,-0.6600008010864258,-2.220001220703125,-3.3850011825561523,-2.8500003814697266,3,-0.08303680436079164,1.239990234375,33.529998779296875,2.64703242454855,33.77000045776367,-1.3225742939765572,33.610000610351555,-0.08303680436079164
10762,2023-07-14,33.630001068115234,33.720001220703125,33.450000762939446,33.59999847412109,7891500.0,-0.0026690435744299856,1.5713974314727022,0.1875163912929896,62.25892827117729,59.07114966886161,0.1592074413707394,-0.18986934694616764,-1.3678763553626254,-2.7277022562366753,26.912931455440127,0.270000457763679,0.5948455584976386,0.12850093841552734,-0.6656420785893573,0.922643955420412,-0.268570570086915,0.5255724469179697,0.5242481368767642,45.20575862879784,-20.160666561575198,0.3970715085024417,7,0.1849994659423828,-0.5700006484985352,-2.1125011444091797,-3.2950010299682617,-2.920001983642578,4,-0.08563785241284982,1.1875186266912952,33.720001220703125,1.239990234375,33.529998779296875,2.64703242454855,33.77000045776367,-0.08563785241284982
10763,2023-07-17,33.220001220703125,33.439998626708984,32.790000915527344,33.43000030517578,14878400.0,-0.01219149076390702,4.652259006169973,-6.999364272089887,51.498643549845745,56.55662857379424,0.4819327710961474,0.20380152519722117,-0.9038009776937059,-2.299238563245666,26.02351422790402,0.8400001525878906,0.55530227959526,-0.26449890136719034,-1.0678719365003104,0.5388741337659297,-0.6661854189337504,0.1371876161993697,0.8980780160891939,34.677503707030745,-29.019990731132516,0.4016865175665602,7,0.25,-0.16000080108642578,-1.5975017547607422,-2.8850011825561523,-2.7100009918212855,0,-0.07224567843733842,1.5713974314727022,33.630001068115234,1.1875186266912952,33.720001220703125,1.239990234375,33.529998779296875,-0.07224567843733842
10764,2023-07-18,33.75,33.759998321533196,33.110000610351555,33.189998626708984,12823000.0,0.015954207098781703,1.241379083548788,-2.6666848319709353,53.64581367209931,55.3725436150906,-0.1570771489578604,-0.2989972014953679,-1.384701057283614,-2.79792383598609,25.08864469889748,0.6499977111816406,0.4863804925501185,0.23849983215332315,-0.5623219070752583,1.0393215713819046,-0.16191103746096758,0.6389107017676139,0.2883945375164174,77.41941438143347,15.590902823857967,0.4004108696142913,7,-0.3400001525878906,-0.6899995803833008,-2.119999885559082,-3.0749998092651367,-2.75,1,-0.1028147944697626,4.652259006169973,33.220001220703125,1.5713974314727022,33.630001068115234,1.1875186266912952,33.720001220703125,-0.1028147944697626
10765,2023-07-19,33.799999237060554,33.919998168945305,33.59000015258789,33.68000030517578,10626500.0,0.0014814588758682579,-1.1999923705860187,0.21428328144904915,52.78513058999245,55.193748838880644,-0.24367509711515112,-0.29397337084311204,-1.4017391838050983,-2.8265392381830594,24.73644192544344,0.32999801635741477,0.3663305828644141,0.24399909973145384,-0.5138472334461142,1.0018454329090218,-0.13492406685733016,0.6229222663202378,0.1634916831365203,89.3805996853723,30.336488886703705,0.3789231665887844,7,-0.3899993896484446,-0.7399988174438548,-2.1524991989135813,-2.8999996185302805,-3.2399997711181676,2,-0.10680469776593071,1.241379083548788,33.75,4.652259006169973,33.220001220703125,1.5713974314727022,33.630001068115234,-0.10680469776593071
10766,2023-07-20,33.709999084472656,34.09999847412109,33.65999984741211,33.97999954223633,15919900.0,-0.0026627264680294527,-1.3783778210798334,-2.2500238420699943,47.765368783678134,55.31582975003634,-0.12793703619226449,-0.16684766892093705,-1.279788855308169,-2.7170582252765385,25.0528585318616,0.43999862670897727,0.20773463459443064,0.1249990463256836,-0.6081977235837925,0.8581958162351597,-0.24159933862905802,0.4915974312804252,-0.9199981689453125,70.22899874202153,15.689489217124667,0.36659838495473845,7,-0.2649993896484375,-0.3249988555908203,-2.0574989318847656,-2.59999942779541,-2.799999237060547,3,-0.10204683239797241,-1.1999923705860187,33.799999237060554,1.241379083548788,33.75,4.652259006169973,33.220001220703125,-0.10204683239797241
10767,2023-07-21,32.459999084472656,32.630001068115234,31.82999992370605,31.940000534057614,48303500.0,-0.037080985878037875,-1.162165923917375,-1.9259172918521161,32.173943330259576,52.759449442705076,1.106766645444118,1.0877273745122622,-0.01621839596238317,-1.4549676307198247,25.14098224541794,1.8799991607666051,0.08918509255182272,-1.092500877380374,-1.95972521323975,-0.22527654152099785,-1.526113045310062,-0.6588887094506859,1.6399993896484304,27.75328471691839,-20.84053918711594,0.43361216792968754,7,0.5050001144409109,0.6450014114379883,-0.5899996757507324,-1.3499994277954102,-1.5999984741210973,4,-0.048983311462871826,-1.3783778210798334,33.709999084472656,-1.1999923705860187,33.799999237060554,1.241379083548788,33.75,-0.048983311462871826
10768,2023-07-24,32.52000045776367,32.84000015258789,32.31999969482422,32.36999893188477,13604600.0,0.0018484711948041355,-3.160003662109375,0.28846527698812574,29.41179516656051,49.18752177282187,0.9788223944830534,1.0650021975538735,-0.05490229982821404,-1.4979359456855974,25.578640968933414,0.5200004577636719,0.04820156622903227,-1.0214994430541964,-1.9363882737976326,-0.10661061231076019,-1.4789438584259145,-0.5640550276824783,1.5799980163574148,30.396518708413467,-11.602866193169064,0.4574444153717172,7,0.44499874114989524,0.5850000381469727,-0.292499542236321,-1.1999998092651332,-1.7700004577636719,0,-0.05565809802622268,-1.162165923917375,32.459999084472656,-1.3783778210798334,33.709999084472656,-1.1999923705860187,33.799999237060554,-0.05565809802622268
10769,2023-07-25,33.169998168945305,33.310001373291016,32.34000015258789,32.34000015258789,13887600.0,0.019987629213776836,-1.3373579251674104,5.5332638217793715,42.391299840860704,47.747937245829576,0.2623531055914441,0.442412539772981,-0.67494527966047,-2.1328558290162363,25.29330890778261,0.970001220703125,0.0727569107118029,-0.3745016098022518,-1.283809546028614,0.5348063264241105,-0.8291555779154365,0.08015235831093293,0.8846003341674802,59.03079739827392,17.414664890810222,0.45465396811318215,7,-0.20499897003173828,-0.06499767303466086,-0.8449974060058523,-1.8049974441528214,-2.4399986267089773,1,-0.08019288775704037,-3.160003662109375,32.52000045776367,-1.162165923917375,32.459999084472656,-1.3783778210798334,33.709999084472656,-0.08019288775704037
10770,2023-07-26,32.950000762939446,33.310001373291016,32.830001831054695,33.310001373291016,23107400.0,-0.006632421409411671,1.6666596024244085,-0.43373671172311057,44.21770590499578,46.23873656771883,0.43742570632777245,0.6550395821256743,-0.42789902799366075,-1.9056129999382172,24.532853832877503,0.479999542236321,0.026681052307687025,-0.5684989929199276,-1.5157224595280923,0.37872447368823714,-1.04211072622401,-0.09488725961584521,1.0601057685852027,49.33927552634866,3.858786431766781,0.47361173330408096,7,0.014998435974121094,0.1549997329711985,-0.5400009155273366,-1.5000009536743093,-2.7499999999999964,2,-0.059180598415424335,-1.3373579251674104,33.169998168945305,-3.160003662109375,32.52000045776367,-1.162165923917375,32.459999084472656,-0.059180598415424335
10771,2023-07-27,33.029998779296875,33.450000762939446,32.889999389648445,33.09999847412109,12733800.0,0.002427860834753215,-2.2000217983651713,0.19444326707071774,46.882210375805045,44.53021235712192,0.2785503321416414,0.5596290316607622,-0.4854860868850466,-1.9757511053062906,23.703327489385416,0.5600013732910014,-0.06344406321807128,-0.46050090789795206,-1.4316309306314778,0.5106291148355737,-0.9460659192647114,0.025064103468807275,0.9365056200714008,74.07396505786248,22.433557708095165,0.48556501136676167,7,-0.06499958038330789,0.07500171661376953,-0.6199989318847656,-1.5799989700317383,-2.3999996185302734,3,-0.07478048454856978,1.6666596024244085,32.950000762939446,-1.3373579251674104,33.169998168945305,-3.160003662109375,32.52000045776367,-0.07478048454856978
10772,2023-07-28,33.799999237060554,33.990001678466804,33.189998626708984,33.290000915527344,12014100.0,0.023312155198937257,-1.2535205213756695,-7.2857220708455275,51.983285404035755,44.58406145203192,-0.5194228091024868,-0.22755118164864285,-1.213027599180272,-2.7215740972074443,22.80237800649864,0.960002899169929,-0.09271047645533059,0.31299953460693786,-0.6528619049262758,1.2788609741401515,-0.16993118515966898,0.7959302543735447,-1.9699993133545028,88.62262181318975,33.05559725626622,0.4829307197666056,7,-0.8350000381469869,-0.6949987411499094,-1.3899993896484446,-2.3499994277954173,-3.8799991607666087,4,-0.08550294245213053,-2.2000217983651713,33.029998779296875,1.6666596024244085,32.950000762939446,-1.3373579251674104,33.169998168945305,-0.08550294245213053
10773,2023-07-31,33.31999969482422,33.59999847412109,33.139999389648445,33.439998626708984,13773800.0,-0.014201170209200198,1.09091145539825,-0.2352927976782596,45.596858658285804,43.68973311716374,-0.02653746191271722,0.20133941168027292,-0.7039755900694828,-2.20637072611666,21.477303896196226,0.6599998474121094,-0.16415335495505445,-0.12800006866454794,-1.0517135267967106,0.7957133894676147,-0.5898567977306257,0.33385666040152984,-1.4467997360229532,59.393856724726824,3.936837517938365,0.4618567290660809,7,-0.35500049591065164,-0.21499919891357422,-0.9099998474121094,-1.5649995803833008,-3.5900001525878906,0,-0.07382950501211394,-1.2535205213756695,33.799999237060554,-2.2000217983651713,33.029998779296875,1.6666596024244085,32.950000762939446,-0.07382950501211394
10774,2023-08-01,33.310001373291016,33.419998168945305,33.09000015258789,33.31999969482422,11443000.0,-0.00030006967661400097,2.1429090446694397,0.08332008773881806,47.745925186494404,43.12982140566397,-0.09556641884747563,0.1372533734637429,-0.6786266251116615,-2.170130264298237,19.838558636970983,0.32999801635741477,-0.25206532640120827,-0.086498451232913,-0.9102581393338056,0.7372612368679796,-0.4983782952833593,0.3253813928175333,-1.3944653800964382,41.37927632552465,-15.868168931075338,0.41187984405044725,8,-0.3450021743774485,-0.2050008773803711,-0.9000015258789062,-1.470001220703125,-3.8200016021728516,1,-0.07685383571745219,1.09091145539825,33.31999969482422,-1.2535205213756695,33.799999237060554,-2.2000217983651713,33.029998779296875,-0.07685383571745219
10775,2023-08-02,32.959999084472656,33.09999847412109,32.669998168945305,33.09000015258789,9710800.0,-0.010507423428057883,4.733424887465257,13.00228920259443,42.46028622377775,42.54036778789725,0.13717682352435645,0.4380439575015771,-0.3144452832909579,-1.7875114165353985,17.894141493417166,0.6400032043457102,-0.27292717935048927,-0.39100074768066406,-1.2051107387034463,0.4231092433421182,-0.7980557431920516,0.01605424783072351,-1.0029737775726346,21.969707916343058,-33.45552891515578,0.4070549955113894,8,-0.04999828338623047,0.14500141143798828,-0.3874993324279785,-1.1199989318847656,-3.0099983215332067,2,-0.06765775498115456,2.1429090446694397,33.310001373291016,1.09091145539825,33.31999969482422,-1.2535205213756695,33.799999237060554,-0.06765775498115456
10776,2023-08-03,32.90999984741211,33.220001220703125,32.740001678466804,32.860000610351555,7892500.0,-0.0015169671859639466,-2.3103747648677158,-0.3846063558203546,42.79997680660528,43.72103817415788,0.06902048752011325,0.4687594873685157,-0.23733804315340734,-1.7005440964420941,16.81250214169305,0.479999542236321,-0.34954818320031933,-0.41350002288818644,-1.248983722630534,0.42198367685416116,-0.8312418727593638,0.004241826982990915,-0.9123150130807538,18.181896997668183,-36.94415123730695,0.41774184987117485,8,0.24500083923339844,0.19500064849853516,-0.2999997138977051,-1.0699996948242188,-2.729999542236328,3,-0.0823457641153943,4.733424887465257,32.959999084472656,2.1429090446694397,33.310001373291016,1.09091145539825,33.31999969482422,-0.0823457641153943
10777,2023-08-04,31.520000457763672,32.560001373291016,31.440000534057614,32.419998168945305,32864400.0,-0.04223638395907625,-1.1132139978119489,-18.00022888532575,35.785927575514265,44.429275108486074,1.465803630906933,1.8114419785845257,1.1735253086659228,-0.274418216297974,16.31956429991802,1.4699993133544957,-0.469471527088686,-1.7144994735717773,-2.8761040695903546,-0.5528948775532001,-2.295301771581066,-1.1336971755624887,2.470001220703132,3.7037037037038743,-51.77789396348914,0.5808022980092894,8,1.1950006484985352,1.390000343322754,1.0899996757507324,0.31999969482421875,-0.9300003051757812,4,-0.028236081347449815,-2.3103747648677158,32.90999984741211,4.733424887465257,32.959999084472656,2.1429090446694397,33.310001373291016,-0.028236081347449815
10778,2023-08-07,31.78000068664551,31.809999465942386,31.5,31.53000068664551,12070900.0,0.008248738106150677,1.0000123055719858,-0.27777848420499607,32.74954813154788,43.35796936300687,1.2178673066886354,1.483366208546311,0.9610517795778044,-0.4996067446967949,15.799987484652947,0.30999946594238637,-0.5661577542306944,-1.3629992485046323,-2.678207231649548,-0.04779126535971656,-2.02060324007709,-0.7053952569321744,2.1590009689331104,17.171745389846542,-34.06695734395548,0.6576039915724577,8,0.9350004196166957,1.1300001144409144,0.8899989128112757,0.11999893188476562,-1.2800006866455114,0,-0.05852739364896142,-1.1132139978119489,31.520000457763672,-2.3103747648677158,32.90999984741211,4.733424887465257,32.959999084472656,-0.05852739364896142
10779,2023-08-08,31.309999465942386,31.739999771118164,31.229999542236328,31.5,10594100.0,-0.014789213673636836,-1.9142838458646,-0.7600021362304545,29.690035387100338,41.74378374990739,1.5603710155076307,1.8547129341084734,1.4731309826515648,0.007297370184456753,15.079466186992658,0.5500011444091832,-0.49392157959080407,-1.7100004196166942,-3.2234904961358204,-0.1965103430975681,-2.466745457876261,-0.9532553813571276,2.5790221672058173,4.020093277895848,-40.642667070863546,0.7567450382595639,8,1.3000011444091761,1.4950008392333949,1.5150008201599086,0.7450008392333949,-0.2699985504150426,1,-0.05046310925123809,1.0000123055719858,31.78000068664551,-1.1132139978119489,31.520000457763672,-2.3103747648677158,32.90999984741211,-0.05046310925123809
10780,2023-08-09,31.11000061035156,31.309999465942386,30.95000076293945,31.209999084472656,10967600.0,-0.0063876991057881805,1.3999974568620126,0.5263062791748516,29.166659025038314,39.77538915537775,1.6448962072320263,1.9648549027005053,1.7172975642788977,0.23782227369135356,14.195455356572554,0.3599987030029368,-0.41831323497166295,-1.7889993667602546,-3.504303655154569,-0.07369507836594025,-2.6466515109574154,-0.9313472225630939,2.6726601391601683,7.0484500064698485,-32.96013620504552,0.8576521441971573,8,1.360000610351566,1.4400005340576207,1.8150000572204625,1.0450000762939489,-0.26000022888182883,2,-0.05207331428641482,-1.9142838458646,31.309999465942386,1.0000123055719858,31.78000068664551,-1.1132139978119489,31.520000457763672,-0.05207331428641482
10781,2023-08-10,30.920000076293945,31.3700008392334,30.899999618530273,31.239999771118164,9687400.0,-0.00610737802410688,-1.6111134658585173,3.2000457770655766,35.13512916409077,37.90337179538387,1.6808802034767822,2.0388645028640155,1.9450105819420003,0.4642601219776452,13.27609650144424,0.470001220703125,-0.469386700870281,-1.8389998435974135,-3.7211136638312894,0.043113976636462326,-2.780056753714348,-0.8979429334804756,2.6927010740234465,1.2048455796093156,-38.686973641626196,0.941056910116937,8,1.3299989700317383,1.5799989700317383,2.0250000953674316,1.2350006103515625,0.1800003051757848,3,-0.03137125843987898,1.3999974568620126,31.11000061035156,-1.9142838458646,31.309999465942386,1.0000123055719858,31.78000068664551,-0.03137125843987898
10782,2023-08-11,30.75,31.03000068664551,30.70000076293945,30.809999465942386,12305100.0,-0.0054980619623051785,-3.1250521547355556,0.18749850988247063,33.27029580166442,36.53375370020371,1.5340628748635226,2.0891511754983014,2.1611966275527976,0.6657677516963538,12.382905738053559,0.3299999237060618,-0.5290856568556563,-1.8649998664855971,-3.900934485630067,0.17093475265887648,-2.882967176057832,-0.8470325569133621,2.6456850277744195,4.504441034506159,-35.07703789452817,1.0179673095722366,8,1.3099994659423757,1.6499996185302663,2.195000171661377,1.4050006866455078,0.15999984741210938,4,-0.018536575441438052,-1.6111134658585173,30.920000076293945,1.3999974568620126,31.11000061035156,-1.9142838458646,31.309999465942386,-0.018536575441438052
10783,2023-08-14,30.81999969482422,30.899999618530273,30.57999992370605,30.70000076293945,12786200.0,0.0022764128398120587,1.2857220708447121,-1.9999999999999407,25.053069700501638,34.012325312871184,1.1981420744889562,1.9290328910293226,2.1162596647855025,0.6257671349371847,13.029347519700945,0.3199996948242223,-0.6182480244513044,-1.6750000953674302,-3.8396388781789383,0.48963868744407435,-2.7573194867731843,-0.5926807039616762,2.3061169064667055,20.689638162762876,-15.752858983618964,1.0823193914057527,8,1.080000877380371,1.5199995040893484,2.160001277923584,1.335000991821289,0.4899997711181676,0,-0.007462671788246444,-3.1250521547355556,30.75,-1.6111134658585173,30.920000076293945,1.3999974568620126,31.11000061035156,-0.007462671788246444
10784,2023-08-15,30.28000068664551,30.739999771118164,30.15999984741211,30.690000534057614,10972100.0,-0.017521058193566197,1.2745169904183464,-3.41669580697444,23.45922726926304,31.90109654014732,1.4115782299289563,2.3143995766425967,2.658154801701034,1.2093758535502168,13.350646987986,0.6599998474121094,-0.8241794397737436,-2.0414991378784144,-4.33501589400932,0.25201761825249136,-3.188257515943871,-0.8947407598129615,2.5405819133352274,9.917416600855605,-23.8653907226968,1.1467583780654533,8,1.4099998474121058,1.8499984741210902,2.957499504089352,1.8749999999999964,0.7399997711181605,1,0.007265498955272953,1.2857220708447121,30.81999969482422,-3.1250521547355556,30.75,-1.6111134658585173,30.920000076293945,0.007265498955272953
10785,2023-08-16,30.190000534057614,30.6299991607666,30.1200008392334,30.31999969482422,8296100.0,-0.0029722638886064967,-2.7777856269912475,0.3170712418239984,21.825408689261536,29.570588971553576,1.1927648262977861,2.2346525593414306,2.7422743720514156,1.3462582215375214,13.461323698625222,0.5099983215332031,-0.978566721846164,-1.950999355316167,-4.321509624888666,0.4195109142563318,-3.136254490102413,-0.7657442205299176,2.2581004805635168,5.599975585937216,-22.13260120667813,1.1852551347862492,8,1.1500005722045934,1.9199991226196325,3.1950001716613805,1.9650001525878942,1.010000228881836,2,0.0281550303555258,1.2745169904183464,30.28000068664551,1.2857220708447121,30.81999969482422,-3.1250521547355556,30.75,0.0281550303555258
10786,2023-08-17,30.270000457763672,30.520000457763672,30.190000534057614,30.26000022888184,8545700.0,0.0026498814935695947,-3.4000101725517506,-0.07692533415493631,9.42528715472605,26.641628924799335,0.7810329765182793,1.9855213729978658,2.663327449569749,1.3113672498937632,13.312409559126262,0.32999992370605824,-1.1655966420773893,-1.6989995002746596,-4.08928535974762,0.6912863591983012,-2.8941424300111436,-0.5038565705381792,1.8056045287954205,16.48347732769925,-3.4003987443108805,1.1951429297364813,8,0.6949996948242188,1.8399991989135742,3.1675000190734863,1.885000228881836,0.8799991607666016,3,0.01916088255483661,-2.7777856269912475,30.190000534057614,1.2745169904183464,30.28000068664551,1.2857220708447121,30.81999969482422,0.01916088255483661
10787,2023-08-18,30.8700008392334,31.0,30.13999938964844,30.209999084472656,13791100.0,0.019821617852530782,-1.1499984502814629,65.9986648865388,22.59508689105121,25.513355453633036,0.08843356762805143,1.328402617563171,2.05074152546689,0.7524391740635288,13.516369025088832,0.860000610351559,-1.2984138406268215,-1.0194992065429673,-3.4465086302214445,1.4075102171355063,-2.2330039183822024,0.1940055052962677,0.8927074837535827,85.22735400641129,67.43550132991881,1.2135047118392368,8,0.05999946594238281,1.2399988174438477,2.5674996376037598,1.484999656677246,-0.25,4,0.007450584256027071,-3.4000101725517506,30.270000457763672,-2.7777856269912475,30.190000534057614,1.2745169904183464,30.28000068664551,0.007450584256027071
10788,2023-08-21,30.709999084472656,30.95000076293945,30.559999465942386,30.76000022888184,9629600.0,-0.005183082293842789,-1.2285764110277375,-0.07575910828799114,21.861463819021708,24.643514168290967,0.09017701009645407,1.4185823919434384,2.196683789778888,0.9472516229386443,14.059955870046338,0.3900012969970632,-1.452309814829384,-1.0890008926391594,-3.551740767233227,1.373738981954908,-2.320370829936195,0.14236904465787603,0.7898760411137502,67.04531908022359,50.07925544667273,1.2313699372970346,8,0.03500175476074219,1.4000005722045898,2.727501392364502,1.6800012588500977,-0.4299983978271449,0,0.0065125616705268286,-1.1499984502814629,30.8700008392334,-3.4000101725517506,30.270000457763672,-2.7777856269912475,30.190000534057614,0.0065125616705268286
10789,2023-08-22,30.51000022888184,30.90999984741211,30.43000030517578,30.649999618530273,7457200.0,-0.006512499562135732,-2.2000050862759557,2.799923707800607,22.595086891051224,23.913339486736845,0.1841247337987042,1.4852317513081807,2.388068754783628,1.1735873700197637,15.38162595889762,0.4799995422363281,-1.4586109342375835,-1.1559998512268024,-3.594173083877518,1.2821733814239096,-2.375086467552162,0.0630867650985536,0.769095010888087,44.31815472513603,26.828986197162152,1.219086616325356,8,0.23500061035155895,1.5999994277954066,2.7550005912780726,1.8800001144409144,0.05999946594237926,1,0.026220885973748276,-1.2285764110277375,30.709999084472656,-1.1499984502814629,30.8700008392334,-3.4000101725517506,30.270000457763672,0.026220885973748276
10790,2023-08-23,31.0,31.04999923706055,30.60000038146973,30.65999984741211,12092500.0,0.016060300473361266,1.0454557276990903,-2.4285831062670917,30.549899116404234,23.403869481438335,-0.3610922574545654,0.8871363063800146,1.8920699156487402,0.7144782383022701,16.67258972441867,0.5399990081787109,-1.4616508690333632,-0.5685000419616699,-2.945674153264953,1.8086740693416132,-1.757087097613315,0.6200870136899717,0.09364013568408325,94.50557742369517,73.91894626214551,1.1885870556516425,8,-0.41499996185302734,1.109999656677246,2.2350001335144043,1.390000343322754,-0.25,2,0.0006451760568926268,-2.2000050862759557,30.51000022888184,-1.2285764110277375,30.709999084472656,-1.1499984502814629,30.8700008392334,0.0006451760568926268
10791,2023-08-24,30.559999465942386,31.06999969482422,30.54999923706055,30.95000076293945,14328500.0,-0.014193565614761705,-1.5365767425416277,-1.1470621234390392,37.87877839167207,23.9159231025503,0.025112788482729798,1.1938100558079334,2.3124530438790423,1.176098884027109,18.13767587777923,0.5200004577636683,-1.4122504126855127,-0.8850006103515575,-3.198261904013801,1.4282606833106861,-2.041631257182683,0.2716300364795643,-0.4399986267089879,45.161283706736185,21.512140692695045,1.1566306468311223,8,0.03500080108642223,1.5500001907348597,2.675000667572018,1.8300008773803675,-0.019998550415042615,3,0.020942451183950883,1.0454557276990903,31.0,-2.2000050862759557,30.51000022888184,-1.2285764110277375,30.709999084472656,0.020942451183950883
10792,2023-08-25,30.90999984741211,31.07999992370605,30.63999938964844,30.65999984741211,10905700.0,0.01145289226394719,-2.0344768619610365,-0.6410235092163874,39.25925193336804,25.494387795091008,-0.3350376144815108,0.6494969970957101,1.9326355072715273,0.851410386833571,18.932892009672102,0.5200004577636648,-1.3335120258013333,-0.39050025939941335,-2.4291114473705235,1.6481109285716968,-1.4098058533849667,0.62880533458614,-0.7709990310668928,73.84612675953055,47.337897279017,1.0193055939855546,8,-0.3099994659423828,1.1450014114379883,2.505000114440918,1.4800004959106445,-0.1399993896484375,4,0.0077644701489139045,-1.5365767425416277,30.559999465942386,1.0454557276990903,31.0,-2.2000050862759557,30.51000022888184,0.0077644701489139045
10793,2023-08-28,30.86000061035156,31.290000915527344,30.70000076293945,30.95000076293945,12167500.0,-0.0016175748077441598,-1.878050595930385,-0.3600006103515625,43.801667222757786,27.75465890103487,-0.311528038546637,0.5330811399208706,1.9364699662748386,0.932116569296408,19.68606490179363,0.5900001525878942,-1.3071965408173298,-0.31749954223633026,-2.1270517072639983,1.4920526227913378,-1.2222756247501643,0.5872765402775038,-0.6833598297119075,49.99999999999959,19.794259132288524,0.9047760825138348,8,-0.15499973297118785,1.1950006484985387,2.1749992370605504,1.529999732971195,-0.010000228881828832,0,-0.007777050109249006,-2.0344768619610365,30.90999984741211,-1.5365767425416277,30.559999465942386,1.0454557276990903,31.0,-0.007777050109249006
10794,2023-08-29,30.75,31.06999969482422,30.6299991607666,30.93000030517578,10469900.0,-0.00356450447751,-1.0952307426817196,2.0,44.915246931540246,30.320196483510284,-0.14287129213133198,0.46531626063949005,2.0093591103194655,1.0760089815970488,20.60115059165136,0.4400005340576172,-1.2560753732318517,-0.29950008392334126,-1.8116466935581386,1.2126465257114525,-1.05557338874074,0.4565732208940574,-0.5065576112670875,27.02706882419921,-5.855601985231342,0.7560733048173971,8,-0.034999847412109375,1.3050012588500977,2.2849998474121094,1.640000343322754,-0.3400001525878906,1,-0.015284530515593087,-1.878050595930385,30.86000061035156,-2.0344768619610365,30.90999984741211,-1.5365767425416277,30.559999465942386,-0.015284530515593087
10795,2023-08-30,30.729999542236328,30.989999771118164,30.65999984741211,30.729999542236328,8916500.0,-0.0006504213906884937,-3.714305177111717,-0.0,47.1810016803907,34.5152758752508,-0.0427077615935012,0.3264205011363863,2.000921888401912,1.1184730046326763,22.187754015823153,0.3299999237060547,-1.1730778639607138,-0.2080005645751939,-1.4275534826573022,1.011552353506918,-0.817777023616248,0.40177589446586026,-0.42376364189575,24.324310391933114,-12.046328870108834,0.6097764590410554,8,-0.0149993896484375,1.3250017166137695,2.3050003051757812,1.6600008010864258,0.18000030517578125,2,-0.00520663357616391,-1.0952307426817196,30.75,-1.878050595930385,30.86000061035156,-2.0344768619610365,30.90999984741211,-0.00520663357616391
10796,2023-08-31,30.20000076293945,30.739999771118164,30.18000030517578,30.709999084472656,11113400.0,-0.01724695044555502,-1.036364519104724,-100.0,42.62735516676769,36.74108346144152,0.532293717256735,0.6777307611546952,2.4886456505505414,1.668560512132217,23.982375782490585,0.5599994659423828,-1.0382362231518236,-0.6024993896484396,-1.4427217377578962,0.237722958461017,-1.022610563703168,-0.18238821559371132,1.0900001525878942,1.8018420509997486,-37.005144960676304,0.42011117405472914,8,0.5349998474121129,1.855000495910648,2.83499908447266,2.1899995803833043,0.8799991607666016,3,0.018211894806820395,-3.714305177111717,30.729999542236328,-1.0952307426817196,30.75,-1.878050595930385,30.86000061035156,0.018211894806820395
10797,2023-09-01,30.6299991607666,30.76000022888184,30.34000015258789,30.479999542236328,12304600.0,0.014238357184243267,1.048772091422067,-0.2941178670536208,47.677254088326606,39.6095046024754,0.07227093713743571,0.1872367008210034,2.021142008431326,1.256245724231988,24.491175339269162,0.5599994659423899,-0.8675011210550174,-0.12800092697143484,-0.8997002632371434,0.6436984092942737,-0.5138505951042909,0.2578487411614212,0.6378017425537124,40.540415148807476,-0.5352320699109185,0.38584966813285504,9,0.10500144958496094,1.425002098083496,2.405000686645508,1.7600011825561523,0.9100017547607422,4,-0.0029382385799910926,-1.036364519104724,30.20000076293945,-3.714305177111717,30.729999542236328,-1.0952307426817196,30.75,-0.0029382385799910926
10798,2023-09-05,29.920000076293945,30.6299991607666,29.78000068664551,30.6299991607666,11426100.0,-0.023179859742930797,1.3943649864067555,-4.7333392673219485,45.77463905875438,42.18501039888685,0.735801282545026,0.79131563493317,2.69654031670035,1.9823744023100218,25.29313293944302,0.8499984741210902,-0.6677069376750033,-0.7449999809265151,-1.442891247235508,-0.047108714617522196,-1.0939456140810115,-0.39605434777201864,1.3260448150634794,10.852674208338572,-32.75298848156368,0.3489456331544967,9,0.6150007247924805,1.7699995040893555,3.114999771118164,2.4700002670288086,1.6900005340576136,1,0.028409103586306328,1.048772091422067,30.6299991607666,-1.036364519104724,30.20000076293945,-3.714305177111717,30.729999542236328,0.028409103586306328
10799,2023-09-06,29.729999542236328,30.229999542236328,29.690000534057614,29.90999984741211,16137100.0,-0.006350285213005624,-3.1538653403171226,0.2535218834957716,44.72475769884448,43.75999468582466,0.8979524121565667,0.9031840744746482,2.837090862324885,2.183411974634062,25.87983277436682,0.5399990081787145,-0.579826982977437,-0.8560005187988295,-1.6024841747524263,-0.10951686284523277,-1.229242346775628,-0.48275869082203116,1.4574035809326205,3.0768485887081676,-43.463483041011884,0.37324182797679784,9,0.7600011825561523,1.8249998092651296,3.3050003051757812,2.660000801086426,1.4300003051757812,2,0.03767241360506102,1.3943649864067555,29.920000076293945,1.048772091422067,30.6299991607666,-1.036364519104724,30.20000076293945,0.03767241360506102
10800,2023-09-07,29.489999771118164,29.95000076293945,29.45000076293945,29.649999618530273,10473900.0,-0.008072646310579468,-3.166703754331186,0.8888865341414827,41.371671053147935,44.14809387043309,1.0071454500111123,1.0704786068203802,3.012226603789415,2.432526577137807,26.30262533552027,0.5,-0.4762026726837938,-1.0150002479553208,-1.8662902541701953,-0.16371024174044635,-1.440645251062758,-0.5893552448478836,1.6075591967041056,3.0533606477419384,-45.33550271133047,0.42564500310743686,9,0.8800010681152344,1.845001220703125,3.5450000762939453,2.90000057220459,1.649999618530277,3,0.031197018766848883,-3.1538653403171226,29.729999542236328,1.3943649864067555,29.920000076293945,1.048772091422067,30.6299991607666,0.031197018766848883
10801,2023-09-08,29.95000076293945,30.540000915527344,29.76000022888184,30.3700008392334,32686800.0,0.015598541722329884,1.0526327677377,2.625002980235103,39.49771401174276,44.17458965691917,0.5045783395255654,0.56294412404349,2.487500962152833,1.9845674802841522,26.357883518612578,1.0500011444091797,-0.35359794796079314,-0.5064992904663121,-1.368694029509129,0.3556954485765047,-0.9375966599877223,-0.07540192094490195,1.0157535484921958,38.167954491516454,-5.331364763768441,0.43109736952140876,9,0.42000007629394887,1.3850002288818395,3.0574998855590856,2.4399995803833043,1.4599990844726598,4,0.03205339098557136,-3.166703754331186,29.489999771118164,-3.1538653403171226,29.729999542236328,1.3943649864067555,29.920000076293945,0.03205339098557136
10802,2023-09-11,30.18000030517578,30.309999465942386,30.03000068664551,30.11000061035156,13313900.0,0.007679450296406598,-1.4347768397658855,-0.1666659097824331,44.04495345208907,44.2016214601782,0.17895799950084879,0.30361881553834635,2.1850883242539254,1.7687082213965404,26.198799958863823,0.3599987030029368,-0.29471494330931947,-0.24799976348877095,-1.1070223178979894,0.6110227909204475,-0.677511040693382,0.18151151371584007,0.6644937223764877,61.86445198404948,20.461863590870507,0.4295112772046096,9,0.07999992370605469,0.8250007629394531,2.950000286102295,2.2100000381469727,1.1900005340576172,0,0.02982106061728307,1.0526327677377,29.95000076293945,-3.166703754331186,29.489999771118164,-3.1538653403171226,29.729999542236328,0.02982106061728307
10803,2023-09-12,30.59000015258789,30.84000015258789,30.11000061035156,30.190000534057614,12738600.0,0.013585150538974577,-1.6071437086385743,5.714305177111477,50.85836865954668,44.861968318845584,-0.30549520719523926,-0.13122339916204595,1.6985319069658402,1.3729812751763504,25.51507441880265,0.7299995422363317,-0.2521488230882092,0.17350006103515625,-0.6694339300726178,1.0164340521429303,-0.24796693451873253,0.594967056589045,-1.139999389648441,82.01438059169004,39.28772575909796,0.42146699555388717,9,-0.36999988555908203,0.039999961853027344,2.222500801086426,1.8000001907348633,0.07999992370605469,1,0.031055925407018403,-1.4347768397658855,30.18000030517578,1.0526327677377,29.95000076293945,-3.166703754331186,29.489999771118164,0.031055925407018403
10804,2023-09-13,30.5,30.65999984741211,30.07999992370605,30.60000038146973,11156800.0,-0.0029421429270661825,4.272743035988346,-0.25000119209403904,44.13145308681663,44.52312958622625,-0.28461747744806587,-0.025187766563895764,1.7016140942387565,1.4728840965907324,24.377944869560313,0.5799999237060582,-0.24448301808007855,0.0724999427795403,-0.7686739613580684,0.913673846917149,-0.34808700928926584,0.49308689484834645,-1.022199249267583,75.53954662714754,37.73654980474795,0.42058695206880525,9,-0.3549995422363281,0.0950002670288086,2.3125009536743164,1.890000343322754,0.04000091552734375,2,0.03639346263447729,-1.6071437086385743,30.59000015258789,-1.4347768397658855,30.18000030517578,1.0526327677377,29.95000076293945,0.03639346263447729
10805,2023-09-14,31.040000915527344,31.190000534057614,30.690000534057614,30.79999923706055,12407200.0,0.01770494805007683,-1.1739173701756087,-2.4000076293653065,55.504605417134165,45.9539351696003,-0.867217458563708,-0.5251694281546229,1.094329873326764,0.9298996388557441,22.924325080592673,0.6900005340576136,-0.24864130779688765,0.5700008392333977,-0.3058266547472641,1.4458283332140596,0.13208709224306858,1.0079145862237269,-1.5349561767578166,89.51051842525082,50.46386172059207,0.4379137469903306,9,-0.7200002670288121,-0.630000114440918,1.6674995422363281,1.3499994277954102,-0.28000068664550426,3,0.003865944856487946,4.272743035988346,30.5,-1.6071437086385743,30.59000015258789,-1.4347768397658855,30.18000030517578,0.003865944856487946
10806,2023-09-15,30.85000038146973,31.20000076293945,30.68000030517578,31.04999923706055,25501200.0,-0.006121151045539008,1.079993896507703,-0.8333227370261588,49.28572044891737,46.13265365411038,-0.6429290174077522,-0.30513316376942257,1.226669585922071,1.1228070513246564,21.398169730182403,0.5200004577636683,-0.2568577423441276,0.35100030899048207,-0.5352907130969271,1.2372913310778912,-0.0921452020532243,0.7941458200341884,-1.2775574108886794,70.085439431904,33.97666364773867,0.4431455110437054,9,-0.5249996185302805,-0.43999958038330433,1.6600008010864222,1.5399999618530238,-0.6900005340576207,4,0.009400291883072454,-1.1739173701756087,31.040000915527344,4.272743035988346,30.5,-1.6071437086385743,30.59000015258789,0.009400291883072454
10807,2023-09-18,31.10000038146973,31.25,30.729999542236328,30.979999542236328,13835300.0,0.008103727614543699,1.4761922062115975,-0.600007629438205,52.727270362790826,46.90516824344776,-0.9155254180854158,-0.5660398456058182,0.9258830075291407,0.8848614028212474,20.80119131832248,0.5200004577636719,-0.2700422466600081,0.5895003318786642,-0.3226510577040038,1.5016517214613323,0.1334246370873302,1.0455760266699983,-1.429903943347174,87.1795206197419,50.64562557937761,0.45607569479133453,9,-0.7500000000000036,-0.7299995422363317,1.2749986648559535,1.2899999618530238,-1.4200000762939489,0,0.009967828364628728,1.079993896507703,30.85000038146973,-1.1739173701756087,31.040000915527344,4.272743035988346,30.5,0.009967828364628728
10808,2023-09-19,30.90999984741211,31.10000038146973,30.440000534057614,31.020000457763672,15039800.0,-0.00610934185617662,3.8888794698991878,-0.9166653421282411,51.785712765187476,47.68971880637476,-0.6373492598148012,-0.3797578867080098,1.0518482313461313,1.0980688593797439,20.16170719630297,0.6599998474121165,-0.22478943347792324,0.3894997596740737,-0.5361460696614984,1.3151455890096457,-0.07332315499371234,0.8523226743418597,-1.1135111243393574,70.94015979341958,31.832103950428554,0.46282291466778586,9,-0.5599994659423828,-0.5399990081787109,1.3199996948242116,1.4800004959106445,-1.3099994659423793,1,0.014881947398644346,1.4761922062115975,31.10000038146973,1.079993896507703,30.85000038146973,-1.1739173701756087,31.040000915527344,0.014881947398644346
10809,2023-09-20,31.309999465942386,31.56999969482422,31.170000076293945,31.21999931335449,13149500.0,0.012940783581523174,-3.2105527335515087,-0.8181786655570074,55.96707899682856,49.31143080011706,-0.8824560513203608,-0.7554846604201444,0.5859830012540534,0.719845955698613,19.433222704753245,0.6599998474121094,-0.2223981351954052,0.7494994163513233,-0.24109796202027312,1.7400967947229198,0.2542007271655251,1.2447981055371216,-1.397229840715454,76.99111309910663,34.52535246914978,0.4952986891857982,9,-0.644999504089359,-0.7999992370605504,0.8100004196166957,1.0900011062622035,-1.7199993133544957,2,-0.020440734607632405,3.8888794698991878,30.90999984741211,1.4761922062115975,31.10000038146973,1.079993896507703,30.85000038146973,-0.020440734607632405
10810,2023-09-21,31.020000457763672,31.38999938964844,30.959999084472656,31.13999938964844,15185400.0,-0.009262185024760616,-2.5833108161805907,-1.33331920484883,58.874457623410045,51.464402312524534,-0.39404033723412013,-0.48898073797955277,0.813125733005311,1.0261646429708549,18.822340961236872,0.4300003051757848,-0.1596689443042827,0.45850038528442383,-0.5340036734595017,1.4510044440283494,-0.03775164408753895,0.9547524146563866,-0.9415078255770126,51.327464996750905,3.564405727243326,0.49625202937196217,9,-0.2200002670288086,-0.5100002288818359,0.8899993896484375,1.25,-1.7800006866455078,3,-0.015473872828915214,-3.2105527335515087,31.309999465942386,3.8888794698991878,30.90999984741211,1.4761922062115975,31.10000038146973,-0.015473872828915214
10811,2023-09-22,31.20000076293945,31.51000022888184,30.96999931335449,31.0,16176600.0,0.005802717682769298,-3.153819067460841,-1.666687859617812,56.521756209466076,52.850713730010874,-0.4225131406019713,-0.6520039242021234,0.5649395267037498,0.8531580747670553,18.181761576086856,0.5400009155273509,-0.06333725745150787,0.606500625610348,-0.42625310295382945,1.6392543541745255,0.09012376132826105,1.122877489892435,-0.972357424489033,67.25670737368004,17.81251023367362,0.5163768642820885,9,-0.37500095367431285,-0.6900005340576136,0.524999618530277,1.0500001907348668,-1.8000011444091761,4,-0.014102580874942094,-2.5833108161805907,31.020000457763672,-3.2105527335515087,31.309999465942386,3.8888794698991878,30.90999984741211,-0.014102580874942094
10812,2023-09-25,31.149999618530273,31.32999992370605,30.959999084472656,31.04999923706055,8789000.0,-0.001602600743156657,-1.642856656289782,0.4999999999999911,66.57680028378857,54.597206132704414,-0.24635451791981922,-0.6146121852602278,0.5476693245664528,0.9136056406287523,17.52211831134869,0.3700008392333949,0.08233593819032947,0.5444994926452651,-0.5091054333051268,1.598104418595657,0.017697029670067366,1.0713019556204628,-0.7881206444424755,62.83182405117786,8.154682288744127,0.5268024629751965,9,-0.3249998092651367,-0.6399993896484375,0.3875002861022949,1.100001335144043,-1.2999992370605433,0,-0.03178169448609691,-3.153819067460841,31.20000076293945,-2.5833108161805907,31.020000457763672,-3.2105527335515087,31.309999465942386,-0.03178169448609691
10813,2023-09-26,30.6200008392334,31.04999923706055,30.57999992370605,31.040000915527344,9247100.0,-0.017014407248390206,1.1363764440687496,-4.1999847412692946,60.98766722851019,56.47011881511481,0.3222337084864577,-0.10910959235798501,1.0160686784894928,1.4533103695414553,17.28413485825541,0.5699996948242223,0.2019034957559782,0.026500701904296875,-1.0203447493669842,1.073346153175578,-0.49692202373134364,0.5499234275399374,-0.13730979307195668,4.040497452051707,-54.802359463274485,0.5234227256356404,9,0.38499927520751953,-0.1100006103515625,0.8999991416931152,1.630000114440918,-1.0500011444091797,1,-0.030698906214698507,-1.642856656289782,31.149999618530273,-3.153819067460841,31.20000076293945,-2.5833108161805907,31.020000457763672,-0.030698906214698507
10814,2023-09-27,30.28000068664551,30.70000076293945,30.03000068664551,30.65999984741211,13495300.0,-0.011103858369338915,1.9130375290766521,0.9047597422354946,59.51807981998317,56.91606041543137,0.7015171606707469,0.2043511960733717,1.2721624686851705,1.7950704210476225,17.230541004183802,0.6700000762939382,0.28014779652727384,-0.2899994850158656,-1.3431351913069989,0.7631362212752677,-0.8165673381614305,0.23656836812969928,1.2899990081787074,16.891897116551924,-46.98348776571261,0.5265678531455661,9,0.5199995040893519,0.22999954223632457,1.147499561309811,1.970000267028805,0.10999870300292969,2,-0.022457076940413767,1.1363764440687496,30.6200008392334,-1.642856656289782,31.149999618530273,-3.153819067460841,31.20000076293945,-0.022457076940413767
10815,2023-09-28,30.56999969482422,30.81999969482422,30.21999931335449,30.28000068664551,12098800.0,0.009577245759661013,-1.9268186026172098,-0.7631569701198097,57.78893220093685,57.86086172121131,0.37753959664259895,-0.10355870816108137,0.8982850730382026,1.4997535586435475,17.090967928214777,0.6000003814697301,0.30118927769153103,0.007999515533448687,-1.0424460620260092,1.0584450930929066,-0.5172232732462803,0.5332223043131776,0.9692000198364248,36.48643075677923,-29.375032526445054,0.5252227887797283,9,0.23000049591064453,-0.05999946594238281,0.8575005531311035,1.6800012588500977,-0.1700000762939453,3,-0.032057558129523045,1.9130375290766521,30.28000068664551,1.1363764440687496,30.6200008392334,-1.642856656289782,31.149999618530273,-0.032057558129523045
10816,2023-09-29,30.75,31.170000076293945,30.70000076293945,30.989999771118164,15052400.0,0.005888135654978699,-1.764716112130202,-0.8275882480614138,57.2519039511719,58.36359878658699,0.20323480032810792,-0.25322472689946807,0.6376700268384567,1.3151087845007154,15.96166775259431,0.6000003814697266,0.37295759475865964,0.16049985885620188,-0.8787808616754909,1.1997805793878946,-0.3591405014096445,0.6801402191220483,0.7590157341003412,55.38459506964764,-10.528789032739077,0.5196403602658461,9,0.05000019073486328,-0.23999977111816406,0.5974998474121094,1.5000009536743164,-0.37000083923339844,4,-0.04910569850022228,-1.9268186026172098,30.56999969482422,1.9130375290766521,30.28000068664551,1.1363764440687496,30.6200008392334,-0.04910569850022228
10817,2023-10-02,30.540000915527344,30.690000534057614,30.15999984741211,30.60000038146973,16786100.0,-0.006829238519435954,3.4166766007837044,0.2499980131766275,49.329768857953134,58.09071613022761,0.36369011553828656,-0.05303281110788305,0.803249462625331,1.5169596924779967,15.109789912864851,0.5900001525878906,0.3397673367102243,-0.04499931335449148,-1.084321055227381,0.994322428518398,-0.5646601842909362,0.4746615575819533,0.9394345176239014,44.73688613457171,-18.349183555244018,0.5196608709364451,10,0.25999927520751953,-0.030000686645507812,0.8124990463256836,1.7100000381469727,-0.19000053405761363,0,-0.0373281356523294,-1.764716112130202,30.75,-1.9268186026172098,30.56999969482422,1.9130375290766521,30.28000068664551,-0.0373281356523294
10818,2023-10-03,30.770000457763672,30.959999084472656,30.32999992370605,30.420000076293945,17736800.0,0.007531091530498024,-1.377352243650858,-5.833391613948855,53.48837897007089,57.815305016143434,0.12487519086913323,-0.2277650207969657,0.5286527300099308,1.2834198050352228,13.279913904661955,0.6299991607666051,0.3586810591408778,0.14250020980835032,-0.8508223216020028,1.1358227412187034,-0.35416105589682445,0.6391614755135251,0.6804462804574598,64.91229537819052,3.2609940305429532,0.496661265705176,10,3.552713678800501e-15,-0.26000022888183594,0.5575003623962402,1.4800004959106445,-0.39999961853027344,1,-0.029899254553368504,3.4166766007837044,30.540000915527344,-1.764716112130202,30.75,-1.9268186026172098,30.56999969482422,-0.029899254553368504
10819,2023-10-04,30.85000038146973,30.96999931335449,30.46999931335449,30.790000915527344,11907700.0,0.002599932483454692,2.3333630034651263,0.171426858709227,47.21406673263156,56.51970602827915,-0.03043853909541383,-0.23142011314157784,0.3831111496441011,1.2006281093212827,11.234230788729754,0.5,0.3415570941379542,0.16650009155273793,-0.7359007463107048,1.0689009294161806,-0.28470032737898165,0.6177005104844575,0.5720374357198885,68.31686907848679,9.768650646028583,0.4512004189317209,10,-0.07999992370605469,-0.3400001525878942,0.5300006866455043,1.4000005722045863,-0.6800003051757848,2,-0.041491107644016534,-1.377352243650858,30.770000457763672,3.4166766007837044,30.540000915527344,-1.764716112130202,30.75,-0.041491107644016534
10820,2023-10-05,30.40999984741211,30.8700008392334,30.229999542236328,30.84000015258789,13857000.0,-0.014262577913026875,1.6122412437427502,-7.166735543757722,43.98906035928002,55.12718426714736,0.35082697919471073,0.2962261409316369,0.7581981144311563,1.6347709521391778,8.919622967833893,0.6400012969970703,0.3310343685639978,-0.3195004463195801,-1.0414996502114313,0.40249875757227116,-0.6805000482655039,0.041499155626343764,0.9841972271666286,24.752469638227033,-31.0005859266862,0.36099960194592556,10,0.2700004577636719,0.10000038146972656,0.9750008583068848,1.840001106262207,0.2900009155273402,3,-0.0006576934516285826,2.3333630034651263,30.85000038146973,-1.377352243650858,30.770000457763672,3.4166766007837044,30.540000915527344,-0.0006576934516285826
10821,2023-10-06,30.90999984741211,31.11000061035156,30.1299991607666,30.229999542236328,11781900.0,0.01644195996411857,-1.2272733183924458,-1.5813949362147584,47.570324371391656,53.01535361021436,-0.21750912354104912,-0.13509176043434223,0.19517724192770913,1.1287275317392655,7.745384250680676,0.9800014495849574,0.272964427373001,0.1324995994567857,-0.4924171019836585,0.7574163008972299,-0.17995875126343464,0.444957950177006,0.4569132994079652,79.59178907090879,26.665003570719193,0.3124583507202221,10,-0.3099994659423828,-0.39999961853027344,0.47500085830688477,1.340001106262207,-0.4599990844726598,4,-0.016499522206388284,1.6122412437427502,30.40999984741211,2.3333630034651263,30.85000038146973,-1.377352243650858,30.770000457763672,-0.016499522206388284
10822,2023-10-09,31.07999992370605,31.18000030517578,30.729999542236328,30.76000022888184,11418400.0,0.005499840735462724,-1.3684184108818953,0.4705875753121775,52.185092369178555,52.0372897369553,-0.4453122071819138,-0.24686594111838644,-0.06199085900478707,0.9588803506035184,6.4622974283437244,0.4500007629394531,0.22162897254631986,0.2574996948242152,-0.3135518014804717,0.8285511911289021,-0.02802605332813002,0.5430254429765604,0.2601749739105337,90.47616452589689,38.18269820682809,0.28552574815234366,10,-0.4749994277954066,-0.5699996948242152,0.31500101089477894,1.1700010299682653,0.030000686645507812,0,-0.022522547125411352,-1.2272733183924458,30.90999984741211,1.6122412437427502,30.40999984741211,2.3333630034651263,30.85000038146973,-0.022522547125411352
10823,2023-10-10,31.540000915527344,31.56999969482422,31.149999618530273,31.18000030517578,11805500.0,0.01480054674872866,1.0000090826521344,1.125002980235106,52.91141159774532,51.30321549003998,-0.8505294171902058,-0.6662026194773389,-0.5901376522181465,0.49739755202472935,6.15437945771366,0.4899997711181676,0.1804157408455005,0.6700006484985366,0.02688324386424057,1.3131180531328326,0.3484419461813886,0.9915593508156846,-1.5100002288818324,97.91675221033809,46.73366844959189,0.32155870231714806,10,-0.6900014877319336,-1.0300006866455078,-0.14499998092651367,0.7100000381469727,-0.5500011444091797,1,-0.037729882673268045,-1.3684184108818953,31.07999992370605,-1.2272733183924458,30.90999984741211,1.6122412437427502,30.40999984741211,-0.037729882673268045
10824,2023-10-11,31.61000061035156,32.0,31.440000534057614,31.93000030517578,10968300.0,0.0022193941912587167,1.4347851326024734,-0.8888865341414925,57.90885020101307,51.316539712270675,-0.7957053795446676,-0.6838409394356155,-0.7285524395665384,0.4192825281483614,6.017448287720336,0.5599994659423864,0.10037310483790662,0.6845003128051736,-0.013420693801574402,1.3824213194119217,0.3355398095017996,1.0334608161085477,-1.5491999435424724,79.14442702558785,26.823797836389716,0.34896050330337486,10,-0.5450010299682582,-0.8850002288818324,-0.49750041961669567,0.47000026702881215,-0.2800006866455078,2,-0.039228084377577965,1.0000090826521344,31.540000915527344,-1.3684184108818953,31.07999992370605,-1.2272733183924458,30.90999984741211,-0.039228084377577965
10825,2023-10-12,31.15999984741211,31.68000030517578,30.79999923706055,31.65999984741211,12984900.0,-0.014236025126557084,2.259257689427642,1.5625014901175232,49.49998855590824,50.4552157794636,-0.2829690329731811,-0.23651548297291924,-0.34232304216367027,0.8597461813533727,6.213051641091727,0.8800010681152308,0.06854477325842367,0.22849960327148366,-0.47560189728166335,0.9326011038246307,-0.12355114700509162,0.580550353548059,-1.0216312072753873,55.08022590341476,4.4568684704641655,0.35205075027657373,10,-0.0950002670288086,-0.4349994659423828,-0.13749980926514027,0.8750009536743164,0.46000099182128906,3,-0.03177149473575447,1.4347851326024734,31.61000061035156,1.0000090826521344,31.540000915527344,-1.3684184108818953,31.07999992370605,-0.03177149473575447
10826,2023-10-13,31.13999938964844,31.56999969482422,31.04999923706055,31.10000038146973,9054100.0,-0.000641863217638261,-6.4285091483766745,-0.07999801635742188,49.8740525111907,50.51569174093444,-0.22554817846489428,-0.20414150845924084,-0.3860293129552126,0.8765429640694542,6.401977658430491,0.5200004577636683,0.07048985951482933,0.19399919509887908,-0.5149629194646757,0.9029613096624338,-0.16048186218289828,0.5484802523806565,-0.9271654951171868,32.28344091576759,-16.101817545824886,0.3544810572817777,10,-0.07499980926514027,-0.2599992752075231,-0.2874984741210973,0.7750015258789027,0.9200019836425746,4,-0.014129692849488507,2.259257689427642,31.15999984741211,1.4347851326024734,31.61000061035156,1.0000090826521344,31.540000915527344,-0.014129692849488507
10827,2023-10-16,31.40999984741211,31.709999084472656,31.290000915527344,31.32999992370605,11420200.0,0.008670535101340526,-4.250044704059128,2.0000476848982816,60.64688405636912,51.31108119496758,-0.40136943402552205,-0.4740305921727419,-0.6731018744507935,0.6095068036994604,6.493101647864968,0.5699996948242152,0.07176565863642637,0.4484996795654297,-0.28767167009675987,1.1846710292276192,0.08041400473433313,0.8165853543965262,-1.1256793086621038,50.833351876988665,-3.0306338532712545,0.36808567483109556,10,-0.3450002670288086,-0.39499950408935547,-0.5574989318847656,0.5050010681152344,0.8400001525878906,0,-0.030563485805039092,-6.4285091483766745,31.13999938964844,2.259257689427642,31.15999984741211,1.4347851326024734,31.61000061035156,-0.030563485805039092
10828,2023-10-17,31.3700008392334,31.649999618530273,31.229999542236328,31.40999984741211,8664700.0,-0.001273448213085726,-1.624987334076401,-0.49998807905965403,65.98240764460891,53.396452407409505,-0.2987239276418059,-0.41930022350343066,-0.659373618634298,0.6637639776944937,6.5918299334576655,0.4200000762939453,0.06448816809065505,0.3855006217956536,-0.3723210050708161,1.1433222486621233,0.006589808362420513,0.7644114352288867,-1.017053122033392,47.50010331465177,-10.584527052953682,0.37891081343323413,10,-0.30500125885009766,-0.35500049591064453,-0.7375001907348633,0.5450000762939453,1.1799983978271555,1,-0.008288180488559838,-4.250044704059128,31.40999984741211,-6.4285091483766745,31.13999938964844,2.259257689427642,31.15999984741211,-0.008288180488559838
10829,2023-10-18,30.670000076293945,31.10000038146973,30.6299991607666,31.059999465942386,14342200.0,-0.022314336761635856,-1.000000000000015,9.750226503266504,51.3089049676425,54.20976847500533,0.41690015763814614,0.24274041792612877,0.02083253818443609,1.3736181624527148,6.70646467558822,0.7400016784667969,0.09735934465780716,-0.28250017166137553,-1.0364896038448883,0.47148926052213724,-0.6594948877531337,0.09449454443038263,-0.25117026778194074,3.7037887363991024,-54.7535949356738,0.37699471609175705,10,0.39499950408935547,0.3450002670288086,-0.24499988555908203,1.2450008392333984,1.9699993133544993,2,0.010433638540208623,-1.624987334076401,31.3700008392334,-4.250044704059128,31.40999984741211,-6.4285091483766745,31.13999938964844,0.010433638540208623
10830,2023-10-19,30.540000915527344,31.15999984741211,30.489999771118164,30.899999618530273,22045600.0,-0.004238642335937959,-1.913037529076638,0.92307504205954,47.21486659185678,54.17027316616813,0.6339453793694467,0.35303574309552843,0.13556591665298612,1.51457123624958,7.285843522988896,0.6700000762939453,0.09217074011060689,-0.38849935531616353,-1.1637011621364763,0.3867024515041493,-0.7761002587263199,-0.000898451906007125,-0.05792429935581822,4.098456766479424,-52.486046537144084,0.3876009034101569,10,0.7049989700317383,0.47499942779541016,-0.17000055313110352,1.375,1.3999996185302699,3,0.025867681221222627,-1.000000000000015,30.670000076293945,-1.624987334076401,31.3700008392334,-4.250044704059128,31.40999984741211,0.025867681221222627
10831,2023-10-20,30.76000022888184,31.5,30.399999618530273,31.229999542236328,21527100.0,0.0072036446221139805,1.178218083549405,1.3055583518329057,52.91004329882451,54.25082326946212,0.43631410220942257,0.10369925441814942,-0.09133229289268385,1.3043615861293851,7.473166709737296,1.1000003814697266,0.11578701482097742,-0.1465000152587841,-0.9141971141882301,0.621197083670662,-0.5303485647235071,0.23734853420593893,1.2399997711181605,27.48097382563359,-29.338029154796438,0.3838485494647223,10,0.43999958038329723,0.2550001144409144,-0.394999504089359,1.1550006866455043,1.2899990081787145,4,0.02795840715059783,-1.913037529076638,30.540000915527344,-1.000000000000015,30.670000076293945,-1.624987334076401,31.3700008392334,0.02795840715059783
10832,2023-10-23,30.15999984741211,30.95000076293945,30.13999938964844,30.709999084472656,11479600.0,-0.019505864011872265,-1.7457666569682952,1.1702128523020197,42.650597758245716,53.11073284285106,0.9969258508452477,0.6595436414603704,0.5001353442834819,1.9155521769151065,7.825112019809416,0.8100013732910085,0.1766666327398383,-0.697000408172606,-1.523969559158914,0.12996874281370197,-1.11048498366576,-0.283515832679452,1.8080001449584948,1.3245334259637052,-52.22059313815366,0.41348457549315354,10,0.9099998474121094,0.8550004959106445,0.20750093460083008,1.6400012969970703,1.5699996948242188,0,0.06299739839162943,1.178218083549405,30.76000022888184,-1.913037529076638,30.540000915527344,-1.000000000000015,30.670000076293945,0.06299739839162943
10833,2023-10-24,29.68000030517578,30.40999984741211,29.559999465942386,30.270000457763672,14734500.0,-0.015915104266073565,-1.0481891717988876,1.0727290382094479,37.142859538270784,50.8034005469908,1.3246377063463193,1.1230914011240607,0.9635919342665105,2.3927276987862456,8.503083371664076,0.850000381469723,0.1744207319233837,-1.1299999237060554,-2.1069339568132577,-0.15306589059885312,-1.6184669402596548,-0.641532907152456,2.214879663085938,6.1856085669423395,-43.61180596390941,0.48846701655360036,10,0.9549989700317383,1.0999994277954102,0.6800003051757812,2.094999313354485,2.6199989318847727,1,0.08659028532341506,-1.7457666569682952,30.15999984741211,1.178218083549405,30.76000022888184,-1.913037529076638,30.540000915527344,0.08659028532341506
10834,2023-10-25,29.60000038146973,29.79999923706055,29.04999923706055,29.51000022888184,15523000.0,-0.0026954151914917457,2.0612378357337486,-0.1525425920537937,40.3341364832957,49.784972538922744,1.2175762327315063,1.2116576728828328,1.043186665196533,2.4607874615325294,8.532984504267413,0.75,0.1314249435129753,-1.175999832153316,-2.2708183072939896,-0.08118135701264251,-1.7234090697236546,-0.6285905945829775,2.154786756652829,22.449019311704298,-29.2558107965655,0.5474092375703377,10,0.7799987792968714,0.9249992370605433,0.7600002288818324,2.174999237060536,3.800001144409176,2,0.09966212221529536,-1.0481891717988876,29.68000030517578,-1.7457666569682952,30.15999984741211,1.178218083549405,30.76000022888184,0.09966212221529536
10835,2023-10-26,29.59000015258789,30.10000038146973,29.520000457763672,29.520000457763672,14729600.0,-0.00033784556597837856,-15.571498637602282,0.7777730682829653,32.16216996431709,47.81698558927012,1.0967909489094652,1.2063231842946678,1.0555585613897733,2.455315042670918,8.610781709370164,0.5799999237060582,0.0417597577751998,-1.1370000839233398,-2.3517879640476487,0.07778779620096898,-1.744394023985496,-0.5296061438611837,1.9484039534497093,22.040846831388762,-25.05679988224861,0.607393940062155,10,0.7899990081787109,0.9349994659423828,0.997499942779541,2.1849994659423757,4.069999694824219,3,0.10307533698318716,2.0612378357337486,29.60000038146973,-1.0481891717988876,29.68000030517578,-1.7457666569682952,30.15999984741211,0.10307533698318716
10836,2023-10-27,29.239999771118164,29.690000534057614,29.03000068664551,29.56999969482422,14364000.0,-0.011828333209356723,1.3157824290183915,-4.714305177111717,26.28866435490835,43.999405622441145,1.2839548672627146,1.5150766077426994,1.4013334425729198,2.790684226662208,9.542338152536498,0.6599998474121023,-0.09691291684499248,-1.4115004539489746,-2.7960966846970123,-0.026904223200936883,-2.1037985693229935,-0.7192023385749557,2.0993319454012713,10.937451881668746,-29.40602977757533,0.6922981153740193,10,1.1000003814697266,1.2750005722045898,1.4150004386901855,2.5349998474121023,4.05000114440918,4,0.09233928810103409,-15.571498637602282,29.59000015258789,2.0612378357337486,29.60000038146973,-1.0481891717988876,29.68000030517578,0.09233928810103409
10837,2023-10-30,29.399999618530273,29.559999465942386,29.26000022888184,29.38999938964844,10692700.0,0.005471951048718893,-1.2222285015930563,-0.030303730890374463,20.111713092137137,38.902661783277615,0.9039080635668029,1.333669623559885,1.2195374214606503,2.606616038380672,9.697356809479205,0.3199996948242223,-0.17145317522646408,-1.1945005416870131,-2.688002146340324,0.29900106296630113,-1.9412513440136685,-0.4477497393603578,1.7083989950017688,26.8115331084133,-5.9911641892130945,0.7467508023266564,10,0.8650007247924805,1.1150007247924805,1.267500400543213,2.374999999999993,4.120000839233398,0,0.09013604261613772,1.3157824290183915,29.239999771118164,-15.571498637602282,29.59000015258789,2.0612378357337486,29.60000038146973,0.09013604261613772
10838,2023-10-31,29.85000038146973,29.940000534057614,29.28000068664551,29.3799991607666,11067800.0,0.015306148597900915,1.030763994037349,46.99904634752802,27.777780453631067,36.2880923928319,0.24096030389124223,0.8550496489990742,0.7576782670629605,2.1352386707888478,10.107371352894322,0.6599998474121023,-0.24493978115031112,-0.6984997749328592,-2.225537362022866,0.8285378121571476,-1.4620185684778626,0.06501901861214421,1.0505584393736598,76.63550735488103,47.64188928166641,0.7635187935450027,10,0.4149999618530238,0.6649999618530238,0.8174996376037562,1.9249992370605362,3.64999961853027,1,0.06298154561946556,-1.2222285015930563,29.399999618530273,1.3157824290183915,29.239999771118164,-15.571498637602282,29.59000015258789,0.06298154561946556
10839,2023-11-01,29.56999969482422,29.989999771118164,29.3799991607666,29.85000038146973,16273400.0,-0.009380257389186797,1.1785756860501155,-0.5957445945068532,29.023749755919866,34.266857188838905,0.3894741374645321,1.0901306529341745,1.0287699827910401,2.396009330116893,10.526473953214806,0.6100006103515625,-0.407397433911715,-0.914500427246093,-2.494700194333184,0.6656993398409945,-1.7046003107896368,-0.12440054370254927,1.1435033125993819,50.467211419851786,23.7500112771082,0.790099883543544,11,0.6950006484985352,0.9450006484985352,1.1875004768371582,2.2049999237060476,3.3899993896484375,2,0.09232328611468277,1.030763994037349,29.85000038146973,-1.2222285015930563,29.399999618530273,1.3157824290183915,29.239999771118164,0.09232328611468277
10840,2023-11-02,30.38999938964844,30.479999542236328,29.63999938964844,29.79999923706055,16593100.0,0.02773079821734825,1.181817281063766,-2.1071382347531427,41.83006563107477,33.035748559088944,-0.5073993740726586,0.2830688334310736,0.1934095275049792,1.5599155933408326,10.3066147146977,0.9099998474121094,-0.5810909483306474,-0.09350070953368927,-1.6739242896721187,1.4869228706047437,-0.883712499602904,0.6967110805355254,0.15515338569734993,93.79308802618223,64.98005885261333,0.790211790069216,11,-0.3999986648559606,0.12500095367431285,0.26500082015990856,1.3850002288818253,2.810001373291005,3,0.09904581101293952,1.1785756860501155,29.56999969482422,1.030763994037349,29.85000038146973,-1.2222285015930563,29.399999618530273,0.09904581101293952
10841,2023-11-03,30.399999618530273,30.690000534057614,30.270000457763672,30.54999923706055,9469200.0,0.00032906314849223683,-1.0487911535795358,-0.25423657582517656,38.33717959956254,32.55647987479081,-0.6412726377638371,0.24548791968249972,0.18203273858994606,1.5295646515901922,10.411004868109213,0.42000007629394176,-0.651549402665971,-0.05800046920776225,-1.6258568048308817,1.5098558664153607,-0.841928637019322,0.7259276986037975,-1.369998931884762,79.72022002528918,51.47462709638846,0.7839281678115608,11,-0.5399990081787109,0.11500072479248047,0.25500059127807617,1.374999999999993,2.8200016021728516,4,0.10723685097991598,1.181817281063766,30.38999938964844,1.1785756860501155,29.56999969482422,1.030763994037349,29.85000038146973,0.10723685097991598
10842,2023-11-06,30.3799991607666,30.57999992370605,30.149999618530273,30.420000076293945,8744600.0,-0.0006579098031133102,1.38888653414151,0.2666734483679349,38.51506539415727,32.70894719211153,-0.655741700982631,0.22172515984686925,0.1891125628854411,1.5220256115190054,10.711718845775502,0.4300003051757777,-0.6992987886677575,-0.04300088882446218,-1.5834057821962517,1.4974040045473274,-0.8132033355103587,0.7272015578614344,-1.3167984771728491,78.01408462135758,50.047561985426455,0.7702024466858953,11,-0.5199985504150391,0.13500118255615234,0.27500104904174805,1.3950004577636648,2.8600025177002024,0,0.09578676218394322,-1.0487911535795358,30.399999618530273,1.181817281063766,30.38999938964844,1.1785756860501155,29.56999969482422,0.09578676218394322
10843,2023-11-07,30.35000038146973,30.3799991607666,30.01000022888184,30.20000076293945,11292000.0,-0.0009874516170366165,2.5238467197703547,-3.749904634751274,45.604399059320706,33.29453192278097,-0.5819019459392862,0.16653955994327063,0.20718759626457484,1.5165262857309436,11.278630517620686,0.3699989318847621,-0.7978554192885134,-0.013499641418452057,-1.4613915625251366,1.4343922796882325,-0.7374456019717925,0.7104463191348884,-1.2542637008667015,74.04581708691433,41.23351389313346,0.7239459605533415,11,-0.4899997711181676,0.1649999618530238,0.3049998283386195,1.4249992370605362,3.4899997711181605,1,0.10444810663756665,1.38888653414151,30.3799991607666,-1.0487911535795358,30.399999618530273,1.181817281063766,30.38999938964844,0.10444810663756665
10844,2023-11-08,30.3700008392334,30.59000015258789,30.20000076293945,30.459999084472656,7847100.0,0.0006589936577359179,1.2285655119045875,-0.5999898274480597,47.59206737640194,35.00896496856818,-0.5377405877730013,0.05151971873210215,0.1787961488363976,1.4663721793933426,11.07480724828684,0.38999938964844105,-0.804821795520489,0.06850080490112376,-1.2555484783823516,1.3925500881845991,-0.5935238367406157,0.7305254465428632,-1.2423788815612795,69.52387180451346,31.712981773166803,0.6620246416417379,11,-0.5100002288818359,0.14499950408935547,0.26999950408935547,1.3500003814697266,3.6299991607666016,2,0.10306220198463478,2.5238467197703547,30.35000038146973,1.38888653414151,30.3799991607666,-1.0487911535795358,30.399999618530273,0.10306220198463478
10845,2023-11-09,30.170000076293945,30.520000457763672,30.1299991607666,30.440000534057614,9203500.0,-0.006585471103480622,-1.2285642663295222,3.0000635795273527,41.59544453694381,36.70971832212768,-0.2758201721759086,0.18292816387608468,0.3685536649216914,1.6395403057181284,11.689330117267307,0.3900012969970703,-0.7445958036195393,-0.08199996948242116,-1.343454537514429,1.1794545985495866,-0.712727253498425,0.5487273145335827,-1.0111305470941154,23.52937876560912,-14.944244713948695,0.6307272840160046,11,-0.19499969482421875,0.3450002670288086,0.4700002670288086,1.5500011444091797,4.160001754760749,3,0.09247593639785734,1.2285655119045875,30.3700008392334,2.5238467197703547,30.35000038146973,1.38888653414151,30.3799991607666,0.09247593639785734
10846,2023-11-10,30.70000076293945,30.78000068664551,30.229999542236328,30.38999938964844,11374200.0,0.017567142370077393,1.3404243230958826,-1.1481512878113453,57.84884494597324,40.902732972553906,-0.6447417568892071,-0.40235522412693214,-0.1486567490243793,1.082003708158556,12.182032514701689,0.610000610351566,-0.682624807567862,0.4700006484985302,-0.740567125862615,1.6805684228596753,-0.1352832386820424,1.0752845356791028,-1.5105086136424646,89.61040569528916,44.519379830700856,0.6052838871805726,11,-0.6700000762939382,-0.18500041961669567,-0.10500049591064098,1.0200004577636754,3.880001068115245,4,0.08143322273196674,-1.2285642663295222,30.170000076293945,1.2285655119045875,30.3700008392334,2.5238467197703547,30.35000038146973,0.08143322273196674
10847,2023-11-13,30.45000076293945,30.670000076293945,30.29999923706055,30.59000015258789,10154900.0,-0.008143322273196696,1.4666785346438733,-0.45160893373533223,61.99376576829237,44.704509118627385,-0.2571811323025557,-0.24028298093990585,0.09762995512677364,1.3030538597180374,12.754167504824956,0.40000152587889914,-0.5874896098513247,0.2680006027221644,-0.8149703694257653,1.3509715748700941,-0.2734848833518022,0.809486088796131,-1.1968882721485237,57.14289252963728,6.836035588624128,0.5414854860739651,11,-0.3700008392333949,0.06499958038330433,0.10499954223633168,1.2700004577636754,3.909999847412106,0,0.09096881406765123,1.3404243230958826,30.70000076293945,-1.2285642663295222,30.170000076293945,1.2285655119045875,30.3700008392334,0.09096881406765123
10848,2023-11-14,31.11000061035156,31.3799991607666,30.940000534057614,30.940000534057614,13300600.0,0.021674871293119624,-4.176452108741304,-1.2142915531334841,69.92083250924853,49.24862942455279,-0.8042270649084422,-0.9705191411943339,-0.5356015978944058,0.6235559541739626,13.812937619887528,0.929998397827152,-0.40662443696811224,0.9410004615783656,-0.08675983374982366,1.9687607569065548,0.4271203139142692,1.454880609242462,-1.795812591726449,78.40011596679659,23.55449211464383,0.5138801476640947,11,-0.6000013351440394,-0.595000267028805,-0.5525002479553187,0.610000610351566,3.3499984741210973,1,0.06846676394491968,1.4666785346438733,30.45000076293945,1.3404243230958826,30.70000076293945,-1.2285642663295222,30.170000076293945,0.06846676394491968
10849,2023-11-15,30.989999771118164,31.31999969482422,30.88999938964844,31.11000061035156,14571800.0,-0.0038573075178104377,-1.6874884516579323,-0.7058869728146634,67.94869725757746,52.15069960527532,-0.515865219235998,-0.8699166041173712,-0.3835497580376348,0.7172551601397004,13.95089190897352,0.4300003051757777,-0.20663278542638608,0.8049996376037605,-0.2647079249308284,1.8747072001383494,0.27014585633646604,1.339853418871055,-1.551863083964566,68.800048828125,9.399813427560446,0.534853781267295,11,-0.2950000762939453,-0.47499942779541016,-0.309999942779541,0.7300014495849609,3.6400012969970703,2,0.09196516303707258,-4.176452108741304,31.11000061035156,1.4666785346438733,30.45000076293945,1.3404243230958826,30.70000076293945,0.09196516303707258
10850,2023-11-16,31.32999992370605,31.38999938964844,30.86000061035156,31.18000030517578,13475100.0,0.010971286063214514,2.9259379613865284,-1.249988079154422,76.86373304594012,56.43142776598394,-0.7917666356371917,-1.2097204210075851,-0.6791501626367271,0.34691525592353756,13.932228116320255,0.5299987792968821,-0.04175877522790472,1.1054998397827127,-0.0722854879936854,2.283285167559111,0.5166071758945137,1.6943925036709118,-1.775351488135673,94.82763156596572,28.086943697484415,0.5888926638881984,11,-0.6300001144409109,-0.9600000381469691,-0.43499994277953746,0.1949996948242152,3.620000839233395,3,0.08522183475250111,-1.6874884516579323,30.989999771118164,-4.176452108741304,31.11000061035156,1.4666785346438733,30.45000076293945,0.08522183475250111
10851,2023-11-17,31.6200008392334,31.76000022888184,31.440000534057614,31.440000534057614,13336900.0,0.00925633310672036,-2.5555461365658694,1.200005086276008,77.61192613539319,60.77552340389903,-0.9951631463575339,-1.509375219828243,-0.9352955432578511,0.026036874001491128,14.712821713933893,0.43000030517578836,0.15521156701336025,1.3525007247924812,0.03758397958923965,2.6674174699957227,0.6950423521908604,2.009959097394102,-1.918524327336776,90.411007223098,17.850395420530674,0.6574583726016215,11,-0.735000610351559,-1.225000381469723,-0.7250008583068848,-0.18500137329102273,3.030000686645508,4,0.08570527893404689,2.9259379613865284,31.32999992370605,-1.6874884516579323,30.989999771118164,-4.176452108741304,31.11000061035156,0.08570527893404689
10852,2023-11-20,32.060001373291016,32.11999893188477,31.45000076293945,31.5,13216000.0,0.013915260037301369,-1.0302979510447174,3.111113465858456,77.55609430569015,64.32571176460675,-1.3095022196001231,-1.896993880173273,-1.3430443770669243,-0.4470668010987886,15.311137207659941,0.6699981689453232,0.26249130346471006,1.6975011825561523,0.15964328151491003,3.2353590835973947,0.9285722320355312,2.4664301330767735,-2.1526724896958704,95.23828265733324,22.23503396732019,0.7689289505206213,11,-0.9350023269653285,-1.4850015640258718,-1.0875015258789062,-0.7250003814697266,2.6800003051757884,0,0.07860263099873332,-2.5555461365658694,31.6200008392334,2.9259379613865284,31.32999992370605,-1.6874884516579323,30.989999771118164,0.07860263099873332
10853,2023-11-21,32.25,32.330001831054695,31.93000030517578,32.09999847412109,14009600.0,0.005926344933574246,1.5806118179803867,0.2678592107683317,84.18366006393519,68.39144428544378,-1.3428587564185435,-1.9864277384078335,-1.511136085423253,-0.6730722426279634,15.258264252235222,0.40000152587891336,0.40003274357020757,1.7589998245239258,0.04218592095022444,3.475813728097627,0.9005928727370751,2.6174067763107765,-2.0771507106100984,94.55770308704724,17.931162675350507,0.8584069517868511,11,-1.019999504089352,-1.5699987411498952,-1.2100000381469727,-0.9149990081787109,2.4199981689453054,1,0.06542637551477681,-1.0302979510447174,32.060001373291016,-2.5555461365658694,31.6200008392334,2.9259379613865284,31.32999992370605,0.06542637551477681
10854,2023-11-22,32.549999237060554,32.610000610351555,32.259998321533196,32.43000030517578,13124900.0,0.009302301924358325,1.916665342128441,0.7999847413661658,81.76468938280485,72.85469371276167,-1.4540099538077769,-2.1650942761489063,-1.782389295767672,-1.0115315043697493,14.7321927600854,0.3600006103515554,0.5575738086184501,1.9114991188049402,0.019084384972124724,3.803913852637752,0.9652917518885324,2.857706485721348,-2.075148591837582,96.57135009765706,21.202662516515105,0.9462073669164065,11,-1.1299991607666122,-1.7299985885620188,-1.5099992752075266,-1.5449981689453196,2.0699996948242188,2,0.058678952140724716,1.5806118179803867,32.25,-1.0302979510447174,32.060001373291016,-2.5555461365658694,31.6200008392334,0.058678952140724716
10855,2023-11-24,32.639999389648445,32.639999389648445,32.380001068115234,32.540000915527344,7221900.0,0.002764981711133707,4.200045777065093,0.8333280350955371,82.1838913513287,75.55858775780118,-1.2927401268378844,-2.1237669514085624,-1.8594134381120746,-1.132354209518141,14.739126340921068,0.25999832153321023,0.6918195284161719,1.8489993095398027,-0.17467018870019047,3.8726688077797924,0.8371645604198079,2.8608340586597976,-1.8235247500048999,100.0,24.1415198073435,1.0118347491199953,11,-1.1700000762939453,-1.8049993515014648,-1.5999994277954173,-1.914999008178718,2.0200004577636648,4,0.0609681898185912,1.916665342128441,32.549999237060554,1.5806118179803867,32.25,-1.0302979510447174,32.060001373291016,0.0609681898185912
10856,2023-11-27,31.940000534057614,32.549999237060554,31.920000076293945,32.52000045776367,9971800.0,-0.021446043770847356,-1.0322526064499289,-5.800087739375529,68.7500171936481,76.30928236061848,-0.44516339581110387,-1.2765698218258734,-1.1481798606906217,-0.46101475378569745,13.863659044461752,0.7199993133544993,0.8114438080658637,1.0140004158019984,-0.9327908178194484,2.960791649423445,0.040604798991275004,1.9873960326127218,-0.7952914394131874,41.176498873220105,-32.98789867765769,0.9733956168107234,11,-0.19000053405761363,-1.1050004959106339,-0.8100004196166957,-1.215000152587887,2.7800006866455114,0,0.09423920408743491,4.200045777065093,32.639999389648445,1.916665342128441,32.549999237060554,1.5806118179803867,32.25,0.09423920408743491
10857,2023-11-28,32.049999237060554,32.279998779296875,31.8799991607666,31.90999984741211,11123200.0,0.003443916755281551,-2.999980926586289,-0.2413782897657686,70.04715739810638,76.32331845938045,-0.3400995728764471,-1.2415107830909768,-1.2534934919716,-0.5967694340838463,12.912375004950563,0.39999961853027344,0.9892650457025312,0.9914991378784244,-0.8771369030940903,2.8601351788509355,0.0571811173921688,1.92581715836468,-0.6361378893154033,22.368424354827695,-49.670714983875385,0.9343180204862563,11,-0.299999237060554,-1.2149991989135742,-0.9424991607666087,-1.3249988555908274,2.5699996948242188,1,0.0811233182748996,-1.0322526064499289,31.940000534057614,4.200045777065093,32.639999389648445,1.916665342128441,32.549999237060554,0.0811233182748996
10858,2023-11-29,31.729999542236328,32.15999984741211,31.649999618530273,32.09000015258789,9414100.0,-0.00998439009178509,1.0400009155273438,-2.5714441416892426,64.97796255630136,75.99323682590533,0.08615597474139491,-0.8152426264640411,-0.9263053315818723,-0.30959781696927635,12.442071917950013,0.5100002288818359,1.0627776247468645,0.5774994850158706,-1.2230719562530936,2.3780709262848347,-0.322786235618608,1.4777852056503527,-0.0954333469485853,8.080802242580065,-61.62130554768994,0.9002857206344816,11,0.020000457763671875,-0.8949995040893484,-0.6874995231628418,-1.0049991607666016,2.9599990844726562,2,0.09486297446124481,-2.999980926586289,32.049999237060554,-1.0322526064499289,31.940000534057614,4.200045777065093,32.639999389648445,0.09486297446124481
10859,2023-11-30,32.299999237060554,32.330001831054695,31.71999931335449,31.76000022888184,17186800.0,0.01796406249755811,1.033327505364416,-1.4999947018183457,71.69042825239003,75.41842518217756,-0.3112050187923714,-1.2334717189310176,-1.4952400601403752,-0.9119990875725605,12.123253320309978,0.610002517700206,1.1661025745257447,1.0109992027282786,-0.6959263370720379,2.7179247425285915,0.1575364328281239,1.8644619726284368,0.3400001525878906,65.65654230365408,-9.477720370981672,0.8534627699001566,11,-0.25999927520752664,-1.4649991989135742,-1.5924997329711985,-1.5749988555908274,2.3100013732910014,3,0.07337458166765054,1.0400009155273438,31.729999542236328,-2.999980926586289,32.049999237060554,-1.0322526064499289,31.940000534057614,0.07337458166765054
10860,2023-12-01,33.400001525878906,33.43000030517578,32.36999893188477,32.40999984741211,12861100.0,0.03405579921984092,1.0190517019011602,1.833339808911561,74.63504551532864,75.08766066883705,-1.2144062973616556,-2.2097026182231474,-2.572024337548818,-2.03450329722628,13.08595676813333,1.1300010681152273,1.2130471245764092,1.9605013847351067,0.06676129321076019,3.8542414762594532,1.0136313389729352,2.9073714304972818,-1.6800022125244176,98.31467597052398,23.978346780970284,0.9468700457621742,12,-0.9600009918212891,-2.1700010299682617,-2.9475021362304688,-2.875001907348633,1.2999992370605398,4,0.03652686677455952,1.033327505364416,32.299999237060554,1.0400009155273438,31.729999542236328,-2.999980926586289,32.049999237060554,0.03652686677455952
10861,2023-12-04,33.65999984741211,33.830001831054695,33.27000045776367,33.310001373291016,16935700.0,0.0077843805285982,-1.6046557016376903,0.3535332128558933,79.23497571516903,75.27420304766802,-1.2902866696228088,-2.3325378397934635,-2.8111075749973438,-2.318753903223083,14.565678168238774,0.5600013732910227,1.294561648947699,2.0574996948242195,-0.01250525416959647,4.127504643818032,1.0224972203273097,3.0925021693211256,-1.9400005340576207,92.20175178420004,15.042407290745814,1.0350024744969062,12,-0.9199991226196289,-2.2299985885620046,-3.207500457763672,-3.135000228881836,0.9099998474121094,0,0.02970885337294149,1.0190517019011602,33.400001525878906,1.033327505364416,32.299999237060554,1.0400009155273438,31.729999542236328,0.02970885337294149
10862,2023-12-05,33.290000915527344,33.450000762939446,33.130001068115234,33.450000762939446,7736000.0,-0.010992244015509467,3.0000000000002665,-0.45714441416891705,70.9615536977642,73.80508011809347,-0.8129547638999242,-1.8270232529159856,-2.4224498222684545,-1.9739679497011977,15.85261272241753,0.529998779296875,1.310909209654195,1.5420006752014146,-0.5747553812188357,3.658756731621665,0.483622646991293,2.6003787034115398,-1.4856015014648456,75.22934094172157,-1.6998112606416669,1.0583780282101252,12,-0.5500001907348633,-1.744999885559075,-2.8625006675720215,-2.77500057220459,1.5699996948242116,1,0.04295585058121132,-1.6046557016376903,33.65999984741211,1.0190517019011602,33.400001525878906,1.033327505364416,32.299999237060554,0.04295585058121132
10863,2023-12-06,33.52000045776367,33.56999969482422,33.22999954223633,33.52000045776367,10669700.0,0.006908967735385296,5.800106813153277,-0.0,73.82300149391122,72.92267035266084,-0.9430292096375297,-1.9050294150555196,-2.61364716558969,-2.2215524727789067,17.047430171654618,0.3400001525878906,1.311798217866695,1.6135002136230483,-0.53695888558115,3.7639593128272466,0.5382706640209491,2.6887297632251475,-1.6345769470214861,85.30800931797427,7.0469353240378325,1.075229549602099,12,-0.7799997329711914,-1.9649991989135671,-3.130000114440918,-3.005000114440918,1.220001220703132,2,0.032816183147346134,3.0000000000002665,33.290000915527344,-1.6046557016376903,33.65999984741211,1.0190517019011602,33.400001525878906,0.032816183147346134
10864,2023-12-07,33.5,33.799999237060554,33.439998626708984,33.72999954223633,10666600.0,-0.0005966723595028922,-1.0571328922845933,-100.0,71.74350535797204,71.7626274645101,-0.8650710476780645,-1.7270614911142594,-2.5433160005991837,-2.227894393073175,18.740984139420156,0.3600006103515696,1.2861865184278578,1.436999797821045,-0.6981604656442926,3.5721600612863824,0.3694196660883762,2.5045799295537137,-1.5367933564453153,77.39717974242957,1.1807851008678938,1.067580131732669,12,-0.7599992752075195,-1.894999504089352,-3.109999656677246,-2.984999656677246,0.8899993896484446,3,0.03552234706593982,5.800106813153277,33.52000045776367,3.0000000000002665,33.290000915527344,-1.6046557016376903,33.65999984741211,0.03552234706593982
10865,2023-12-08,32.959999084472656,33.490001678466804,32.93000030517578,33.450000762939446,15756800.0,-0.016119430314249117,-1.036371454927581,2.1304463204683484,62.786252664921086,71.09998696131822,-0.30721113959866386,-1.0195991318184596,-1.9675704906542038,-1.7184417128630791,20.056625641872888,0.5699996948242188,1.2066519882718936,0.7574989318847685,-1.2153041612686621,2.7303020250382026,-0.22890261469194684,1.7439004784614838,-0.9221206334179683,3.3331920484889324,-68.15112085155081,0.9864015465767167,12,-0.21999835968017578,-1.2249984741210866,-2.5699987411499023,-2.4449987411499023,1.4900016784667898,4,0.0500607272970528,-1.0571328922845933,33.5,5.800106813153277,33.52000045776367,3.0000000000002665,33.290000915527344,0.0500607272970528
10866,2023-12-11,33.200000762939446,33.31999969482422,33.110000610351555,33.240001678466804,11108900.0,0.0072816045246753,1.1000228885329162,0.08163424185100839,61.309524260050345,70.12913883486755,-0.39078058943808003,-1.1201337886899054,-2.174104593762454,-1.9864691144921167,21.887555226653273,0.3600006103515625,1.1424847925127644,0.8725006103515582,-1.0143946542200126,2.759395874923129,-0.07094702193422364,1.8159482426373437,-1.0904373766847613,31.034573476858597,-35.89820677019641,0.9434476322857851,12,-0.46000003814696555,-1.2799997329711772,-2.947500228881829,-2.685000419616692,1.349998474121108,0,0.04518072185330868,-1.036371454927581,32.959999084472656,-1.0571328922845933,33.5,5.800106813153277,33.52000045776367,0.04518072185330868
10867,2023-12-12,33.220001220703125,33.439998626708984,33.139999389648445,33.389999389648445,9729000.0,0.0006024234127730566,1.222244200175143,4.249856952125313,59.95894695533036,69.57147043475966,-0.2540823285918421,-0.9717970245276746,-2.1529451062807645,-2.014704580505658,23.86642120213045,0.29999923706053977,1.066234348440691,0.7540010452270494,-0.9504627126500367,2.458464803104132,-0.0982308337114901,1.6062329241655924,-1.0416202966564398,33.33347949049586,-28.861330044317043,0.8522318789385419,12,-0.44500064849853516,-1.3000001907348562,-3.032500743865967,-2.705000877380371,1.529998779296875,1,0.040638122351415173,1.1000228885329162,33.200000762939446,-1.036371454927581,32.959999084472656,-1.0571328922845933,33.5,0.040638122351415173
10868,2023-12-13,33.240001678466804,33.34000015258789,32.779998779296875,33.169998168945305,19160700.0,0.0006020607173011783,3.1481512878113564,-0.4117897854771331,57.51636621424962,67.99657465274406,-0.04175459190186359,-0.868573484765264,-2.1381192899204677,-2.043865399114111,24.615888677411395,0.5600013732910156,1.088295962028944,0.667501449584968,-0.9438518628177661,2.278854761987702,-0.1381752066164026,1.4731781057863351,-0.9955559181398002,45.09830320845853,-12.22149406770452,0.8056766562013674,12,-0.1400012969970703,-1.3200006484985352,-3.0525012016296458,-2.72500133514405,1.6499977111816406,2,0.04873642749946683,1.222244200175143,33.220001220703125,1.1000228885329162,33.200000762939446,-1.036371454927581,32.959999084472656,0.04873642749946683
10869,2023-12-14,33.84000015258789,34.040000915527344,33.40999984741211,33.52000045776367,17306100.0,0.01805049469987763,-1.3333333333333333,4.571195030242656,61.76471688205986,66.5665381379364,-0.4473776369309803,-1.3113427281221632,-2.698180444125992,-2.6600068801395516,25.781496164261565,0.7999992370605398,1.1166335616648446,1.124999904632567,-0.3987976963535189,2.6487975056186563,0.363101104139524,1.8868987051256099,-1.5321321494317814,84.12695048773546,30.87551881872365,0.7618988004930445,12,-0.43000030517578125,-1.755000114440918,-3.6524996757507324,-3.3249998092651367,0.549999237060554,3,0.02659578965191245,3.1481512878113564,33.240001678466804,1.222244200175143,33.220001220703125,1.1000228885329162,33.200000762939446,0.02659578965191245
10870,2023-12-15,34.0,34.080001831054695,33.549999237060554,33.759998321533196,32750500.0,0.004728127857288822,1.64997758895269,0.7500059604701841,72.58771608777649,65.82795373489279,-0.5736418407059887,-1.32920579151844,-2.8013756358944235,-2.8318704988429744,26.92143423101513,0.5300025939941406,1.2063475479924364,1.1514997482299805,-0.328604039444933,2.631603535904894,0.4114478543925273,1.8915516420674336,-1.588204022101614,93.84602744228032,37.45337233331344,0.7400518938374561,12,-0.5699996948242188,-1.8949995040893555,-3.812499523162842,-3.484999656677246,1.0,4,0.011470570283777848,-1.3333333333333333,33.84000015258789,3.1481512878113564,33.240001678466804,1.222244200175143,33.220001220703125,0.011470570283777848
10871,2023-12-18,34.330001831054695,34.549999237060554,34.11999893188477,34.18000030517578,10947700.0,0.00970593620749094,-2.185137044362982,0.6250019868076087,73.8493865762631,66.148824054726,-0.8924609992161692,-1.5239026245035348,-3.0856859328009953,-3.173214940214251,27.764400842054155,0.549999237060554,1.226667393601737,1.3460015296936092,-0.15657801789233616,2.8485810772795546,0.594711755900633,2.0972913034865854,-1.7847493849038045,87.57077123675907,25.764130988302355,0.7512897737929732,12,-0.6650028228759837,-1.940002441406257,-4.085001468658454,-3.8150014877319407,1.059997558593743,0,0.0034954536989333373,1.64997758895269,34.0,-1.3333333333333333,33.84000015258789,3.1481512878113564,33.240001678466804,0.0034954536989333373
10872,2023-12-19,34.580001831054695,34.610000610351555,34.189998626708984,34.310001373291016,9939900.0,0.007282260025219367,1.5454818685193772,1.7999847413661185,80.25478274462037,66.86346641591592,-1.0507259448495176,-1.6605687746981133,-3.291627765403053,-3.4455136769724675,28.208541960037888,0.420001983642571,1.140454471649015,1.4700015068054242,-0.12606054899019625,3.0660635626010446,0.6719704789076104,2.268032534703238,-1.8342747058128381,98.36072408301517,28.52884913861253,0.7980310278978111,12,-0.8850021362304759,-2.12500190734864,-4.307501316070564,-4.065001487731941,1.009998321533196,1,-0.0008676284674802304,-2.185137044362982,34.330001831054695,1.64997758895269,34.0,-1.3333333333333333,33.84000015258789,-0.0008676284674802304
10873,2023-12-20,34.360000610351555,34.84000015258789,34.220001220703125,34.310001373291016,9863900.0,-0.006362093957599679,-4.3913057900585475,0.18518204552194567,73.62384498345921,67.07239304097006,-0.7811906071688668,-1.3432559860994147,-3.0440459024178175,-3.2416526464955098,28.50031807441048,0.6199989318847656,0.995438265584724,1.1445002555847097,-0.4906731256634913,2.7796736368329107,0.32691356496060564,1.9620869462088137,-1.3905606668965333,66.43360560840357,-3.764224439794944,0.8175866906241006,12,-0.5500011444091726,-1.5100002288818288,-4.062500476837151,-3.8450002670288015,1.4899978637695384,2,0.011350389485468959,1.5454818685193772,34.580001831054695,-2.185137044362982,34.330001831054695,1.64997758895269,34.0,0.011350389485468959
10874,2023-12-21,34.459999084472656,34.490001678466804,34.200000762939446,34.439998626708984,9828800.0,0.0029103164244699276,6.249511276402062,0.40001525902195356,65.77377032801836,67.40433944798086,-0.8165628062340673,-1.3626911525757421,-3.1169897347927176,-3.3572140383061893,28.468357495096225,0.29000091552735796,0.942934255462049,1.148998737335205,-0.5445799909168869,2.842577465587297,0.3022093732091591,1.995788101461251,-1.228680711739031,70.54257376554693,3.7401754789433426,0.8467893641260469,12,-0.6499996185302734,-1.6099987030029297,-3.9474992752075195,-3.9449987411499023,1.2400016784667969,3,0.012478244822982099,-4.3913057900585475,34.360000610351555,1.5454818685193772,34.580001831054695,-2.185137044362982,34.330001831054695,0.012478244822982099
10875,2023-12-22,34.630001068115234,34.810001373291016,34.529998779296875,34.549999237060554,6262800.0,0.004933313643620485,-3.6666030898340645,3.9999999999996447,64.8318035678454,67.79570381551363,-0.8099363510930218,-1.4503218564895946,-3.242896741590947,-3.5363598456122887,28.509386750838516,0.3500022888183594,0.8565613506691605,1.2195006370544448,-0.5406134501399933,2.979614724248883,0.33944359345722575,2.099557680651664,-1.1734672462020086,70.83350993938852,6.944718573385558,0.8800570435972189,12,-0.8200016021728516,-1.7800006866455078,-4.025001049041748,-4.1150007247924805,1.6499977111816477,4,-0.006930455416236381,6.249511276402062,34.459999084472656,-4.3913057900585475,34.360000610351555,1.5454818685193772,34.580001831054695,-0.006930455416236381
10876,2023-12-26,34.950000762939446,35.09000015258789,34.56999969482422,34.630001068115234,6058500.0,0.009240533784413918,-1.3636253294492995,3.999904634751363,75.77635483737184,69.55319358018492,-0.9561415648378144,-1.6161168616116655,-3.513529119078626,-3.862937066135167,29.630222665100842,0.5200004577636719,0.8027480873346988,1.3890003204345618,-0.3563811854766925,3.134381826345816,0.5163095674789346,2.261691073390189,-1.2997816547317669,84.4445386343399,21.08185595436889,0.872690752955628,12,-1.0150012969970632,-1.6850004196166921,-4.415000915527337,-4.435000419616692,1.579998016357436,1,0.001430593303836769,-3.6666030898340645,34.630001068115234,6.249511276402062,34.459999084472656,-4.3913057900585475,34.360000610351555,0.001430593303836769
10877,2023-12-27,34.650001525878906,34.889999389648445,34.56999969482422,34.77000045776367,9632200.0,-0.00858366897029239,-1.2856909306413227,-0.3749970197649274,67.17324382141669,70.62617998098125,-0.4827289819244953,-1.1714031552377548,-3.175334988340424,-3.5491322850630347,30.89330308701166,0.38000106811522727,0.83949957778173,0.959000968933104,-0.6975644047579763,2.6155663426241844,0.13071828208756386,1.7872836557786442,-0.7694174505703941,50.56191815111395,-9.610712983991895,0.8282826868455413,12,-0.40000152587890625,-1.3800010681152344,-4.010001182556149,-4.135001182556152,2.079998016357422,2,0.021356358764280436,-1.3636253294492995,34.950000762939446,-3.6666030898340645,34.630001068115234,6.249511276402062,34.459999084472656,0.021356358764280436
10878,2023-12-28,34.740001678466804,34.81999969482422,34.59999847412109,34.720001220703125,4795100.0,0.0025974068867120614,1.4445056691746048,-0.16667196490453198,68.45238162816966,71.36925384166013,-0.3772498608129382,-1.07969588552929,-3.2240174567774673,-3.6288148528555553,32.691901471345695,0.2200012207031321,0.8821523088167993,0.8985010147094812,-0.5405677417392809,2.3375697711582433,0.17896663648510014,1.6180353929338622,-0.6659110307935947,60.67430178133737,2.569733157041192,0.7195343782243825,12,-0.42000198364258523,-1.370001792907722,-3.8900022506713867,-4.16500186920166,2.279998779296868,3,0.02446742754903064,-1.2856909306413227,34.650001525878906,-1.3636253294492995,34.950000762939446,-3.6666030898340645,34.630001068115234,0.02446742754903064
10879,2023-12-29,34.669998168945305,34.779998779296875,34.549999237060554,34.689998626708984,6712000.0,-0.0020150692613492005,1.2999866486104308,-1.0,79.58468739357764,72.14669509786026,-0.19794582346516165,-0.867512026316227,-3.090091259495061,-3.5412914999821687,34.29039966161371,0.22999954223632102,0.9417556762622326,0.7099975585937415,-0.5768755532328598,1.9968706704203427,0.0665610026804373,1.3534341145070456,-0.4333620004857437,24.999829701431285,-38.379229843013064,0.6434365559133014,12,-0.06499862670897727,-1.2999982833862234,-3.714997291564927,-3.9899969100952006,2.3200035095214915,4,0.034035199523971826,1.4445056691746048,34.740001678466804,-1.2856909306413227,34.650001525878906,-1.3636253294492995,34.950000762939446,0.034035199523971826
10880,2024-01-02,34.61999893188477,34.97999954223633,34.450000762939446,34.639999389648445,9285300.0,-0.0014421470926213598,-1.9444638713162072,0.9999999999996447,76.29621780471606,72.41856523435503,-0.05671515971830132,-0.7604141532603279,-2.971241480141096,-3.470691886312565,34.715802870739246,0.5299987792968821,1.0268735280952441,0.5989984512329158,-0.6917606525921087,1.8897575550579404,-0.04638110067959644,1.2443780031454281,-0.2468245259646764,26.562239229432343,-39.21830554354248,0.6453795519125138,1,0.02000045776366477,-1.2499990463256907,-3.4999985694885325,-3.7999982833862376,2.450000762939446,1,0.031195894407148872,1.2999866486104308,34.669998168945305,1.4445056691746048,34.740001678466804,-1.2856909306413227,34.650001525878906,0.031195894407148872
10881,2024-01-03,34.65999984741211,34.919998168945305,34.52000045776367,34.639999389648445,10827300.0,0.0011554279827112879,-2.076925334154911,-0.9999999999996447,76.47051398743102,71.99809092800066,-0.05026951484605746,-0.760655527873034,-2.9475998107142765,-3.4866169159817737,34.78157401189286,0.3999977111816335,1.0450013444143522,0.5889993667602553,-0.7202213165013234,1.898220050021834,-0.06561097487053047,1.2436097083910411,-0.20999908447266336,39.62256002763944,-29.012215049371576,0.654610341630789,1,-0.0149993896484375,-1.2899999618530273,-3.50750017166137,-3.8249998092651296,2.229999542236328,2,0.046739727034526446,-1.9444638713162072,34.61999893188477,1.2999866486104308,34.669998168945305,1.4445056691746048,34.740001678466804,0.046739727034526446
10882,2024-01-04,34.720001220703125,34.97999954223633,34.5,34.59000015258789,9283400.0,0.001731141764430566,-2.096757521688304,6.499904634753406,76.81152810085133,72.35227794104422,-0.09870324611344472,-0.7462947933861344,-2.922606440659276,-3.519234658706708,35.1572607996344,0.4799995422363281,1.0033802725898298,0.577500724792479,-0.7081099950602976,1.8631114446452557,-0.06530463513390572,1.2203060847188638,0.3699989318847656,50.94359993090409,-19.8145910648415,0.6428053599263879,1,-0.07500076293945312,-1.350001335144043,-3.427501201629635,-3.8850011825561452,2.1499977111816477,3,0.05213126425567283,-2.076925334154911,34.65999984741211,-1.9444638713162072,34.61999893188477,1.2999866486104308,34.669998168945305,0.05213126425567283
10883,2024-01-05,34.61999893188477,34.919998168945305,34.56999969482422,34.669998168945305,7118800.0,-0.0028802501527195323,-3.6667175300728942,-0.3846063558201906,67.2565355946852,72.51702963734053,0.04700096143525201,-0.589902618859945,-2.7215448489716785,-3.3932699392650534,35.43409680454616,0.34999847412108664,0.9215983482383052,0.42249851226807067,-0.8449709526159026,1.689967977152044,-0.21123622017391597,1.0562332447100573,0.45820121765135724,32.075200092131,-35.463834154692066,0.6337347324419863,1,0.15000152587889914,-1.2499990463256907,-3.327498912811283,-3.784998893737793,1.9900016784667898,4,0.06094744874206981,-2.096757521688304,34.720001220703125,-2.076925334154911,34.65999984741211,-1.9444638713162072,34.61999893188477,0.06094744874206981
10884,2024-01-08,34.689998626708984,34.77000045776367,34.400001525878906,34.740001678466804,8977600.0,0.0020219438759063735,5.727215980024969,1.0000762951099098,65.89851543890799,72.63555317856971,0.014592229813437996,-0.596776559381432,-2.6850091832251906,-3.4280143384584676,35.316570467685146,0.3699989318847656,0.7843232423190827,0.43299827575683736,-0.8080553787097458,1.6740519302234205,-0.1875285514764542,1.053525102990129,0.3766375198364216,49.99967114566274,-13.62463449712989,0.6205268272332916,1,0.05500221252441406,-1.284998893737793,-3.3974986076354945,-3.8549985885620046,2.3100013732910156,0,0.06716638579687761,-3.6667175300728942,34.61999893188477,-2.096757521688304,34.720001220703125,-2.076925334154911,34.65999984741211,0.06716638579687761
10885,2024-01-09,34.610000610351555,34.639999389648445,34.22999954223633,34.36999893188477,7855300.0,-0.002306083007332149,1.7333392673218664,-4.799740616416488,57.29161285708004,70.58169295853729,0.10220251204067665,-0.4077310773581715,-2.496886475296229,-3.3114312464869116,36.048738741975306,0.45999908447265625,0.7073809416474646,0.27050018310546164,-0.8174519219862901,1.3584522881972134,-0.2734758694404107,0.814476235651334,0.4299701513671934,50.666809082030305,-9.51829652264287,0.5439760525458759,1,-0.00500106811522727,-0.8800010681152273,-3.172500610351552,-3.7750005722045756,2.3899993896484446,1,0.06876628217693259,5.727215980024969,34.689998626708984,-3.6667175300728942,34.61999893188477,-2.096757521688304,34.720001220703125,0.06876628217693259
10886,2024-01-10,34.700000762939446,34.75,34.509998321533196,34.61999893188477,6447800.0,0.002600408870289783,1.666680795151183,0.3333386314868873,53.40904903820063,69.0523379826244,-0.030161275332652338,-0.40010679535740934,-2.464203545080899,-3.3652289287301294,36.87544880345527,0.24000167846680398,0.6867718052567824,0.2855003356933494,-0.6705100117737075,1.2415106831604064,-0.19250483804017904,0.7635055094268779,0.29137172561036095,62.666829427082384,7.008686047709311,0.4780051737335289,1,-0.0950012207031179,-0.7650012969970632,-2.865000247955315,-3.4700002670288015,2.020000457763686,2,0.06829967953245686,1.7333392673218664,34.610000610351555,5.727215980024969,34.689998626708984,-3.6667175300728942,34.61999893188477,0.06829967953245686
10887,2024-01-11,34.56999969482422,34.65999984741211,34.25,34.65999984741211,7752000.0,-0.0037464283935714215,8.111092273131861,-1.124976158687974,56.28737590855753,67.70067068044527,0.09755730516469896,-0.17263249918579504,-2.215658620986055,-3.2089941008345875,37.34235255379913,0.450000762939446,0.6557095681624574,0.08799934387207031,-0.6862598062678842,0.8622584940120248,-0.29913023119790694,0.47512891894204756,0.3756904169467816,49.275482504879456,-4.812281329849057,0.3871295750699775,1,0.034999847412109375,-0.6350002288818359,-2.4849987030029297,-3.139998435974114,2.2900009155273438,3,0.06711020293042025,1.666680795151183,34.700000762939446,1.7333392673218664,34.610000610351555,5.727215980024969,34.689998626708984,0.06711020293042025
10888,2024-01-12,34.860000610351555,34.889999389648445,34.47999954223633,34.720001220703125,5727000.0,0.008388802953063212,3.1000610360873666,-1.5555461365658516,60.75268155622553,65.60822558740615,-0.19403672190320975,-0.3531505433480575,-2.395808816136082,-3.4682538132805263,38.67373048986647,0.4099998474121165,0.5618504114579466,0.29700031280516725,-0.22948165902962359,0.8234822846399581,0.03375932688776828,0.5602412987225662,0.04274806724736635,95.45472935872402,41.653580211712715,0.2632409859173961,1,-0.25500106811522727,-0.9250011444091726,-2.7174997329711843,-3.4299993515014506,2.2399978637695384,4,0.05765915910329489,8.111092273131861,34.56999969482422,1.666680795151183,34.700000762939446,1.7333392673218664,34.610000610351555,0.05765915910329489
10889,2024-01-16,34.740001678466804,34.959999084472656,34.56999969482422,34.779998779296875,9755400.0,-0.003442310091329115,-1.052622596998444,-0.2856948228882471,53.03868218393981,63.02405496287545,-0.07047468680069358,-0.17103781834926934,-2.156062038015115,-3.314705964012443,39.30057521206614,0.3899993896484375,0.5170500955673418,0.13200130462647053,-0.2744520742179972,0.5384546834709383,-0.0712253847957669,0.33522799404870796,-0.5100021362304759,69.863350142399,17.464167822719077,0.2032266894222355,1,-0.13500213623047586,-0.8050022125244212,-2.592500686645515,-3.310000419616699,3.1499977111816335,1,0.05382840649210041,3.1000610360873666,34.860000610351555,8.111092273131861,34.56999969482422,1.666680795151183,34.700000762939446,0.05382840649210041
10890,2024-01-17,34.389999389648445,34.549999237060554,34.18000030517578,34.400001525878906,10484600.0,-0.010074907078525097,1.3871086828115136,0.2500715307580928,34.782635737342645,58.3920684906434,0.27208367256191224,0.2210117188349514,-1.7143451044157842,-2.9406733080296483,39.54347486544326,0.5600013732910227,0.4475778914032702,-0.23750095367430646,-0.546991420120186,0.07198951277157306,-0.3922461868972462,-0.0827557204513667,0.5699996948242116,26.923001682382854,-20.53771065326928,0.1547452332229393,1,0.19000053405761008,-0.4549999237060618,-2.217498779296882,-2.95999813079834,3.940002441406243,2,0.07589417437259915,-1.052622596998444,34.740001678466804,3.1000610360873666,34.860000610351555,8.111092273131861,34.56999969482422,0.07589417437259915
10891,2024-01-18,34.450000762939446,34.59000015258789,34.209999084472656,34.36999893188477,17670900.0,0.0017447331885984685,1.1111134658585173,-7.998474446991294,43.750014901068404,54.718567024000855,0.20021615241761026,0.17967325191626315,-1.6803660410188783,-2.969025894098806,39.34287376808579,0.3800010681152344,0.35154032753140996,-0.183499526977549,-0.47269310845653933,0.10569405450144131,-0.3280963177170477,-0.038902736238050295,0.5099983215332102,34.61549747642618,-11.938515356203894,0.14459679073949636,1,0.11999893188477273,-0.5150012969970632,-2.2125000953674245,-3.0199995040893413,3.7299995422363352,3,0.07402029551778089,1.3871086828115136,34.389999389648445,-1.052622596998444,34.740001678466804,3.1000610360873666,34.860000610351555,0.07402029551778089
10892,2024-01-19,34.549999237060554,34.77000045776367,34.31999969482422,34.419998168945305,18312900.0,0.002902713262888712,-1.7272937450148542,1.6249761586882405,44.099333260672644,52.1455445424439,0.08221242060663769,0.08148983747546623,-1.6826396412491818,-3.0420612981544934,39.181321434602346,0.4500007629394531,0.27583992387293677,-0.08200092315673402,-0.3726704728795269,0.2086686265660589,-0.22733569801813047,0.06333385170466244,0.39439987182616676,47.43583473531919,2.557733496573313,0.1453347748613975,1,0.02000045776366477,-0.6149997711181712,-2.219998359680183,-3.119997978210449,3.4099998474121023,4,0.06280758412622167,1.1111134658585173,34.450000762939446,1.3871086828115136,34.389999389648445,-1.052622596998444,34.740001678466804,0.06280758412622167
10893,2024-01-22,34.75,34.97999954223633,34.509998321533196,34.689998626708984,15175200.0,0.005788734221588987,-1.2380904805587178,0.4615452331347246,52.298895933633524,50.63447570852452,-0.10885575626220856,-0.0925396171348396,-1.77960953047738,-3.2128639166820534,38.906868106457146,0.4700012207031321,0.19769520489380454,0.09849987030029439,-0.16653516998941598,0.36353491059000476,-0.03401764984455724,0.23101739044514602,-0.5699996948242188,71.25002980235081,22.871933803022557,0.13251752014485427,1,-0.1700000762939453,-0.8150005340576172,-2.402499198913574,-3.3199987411498952,2.9300003051757812,0,0.06071944202450541,-1.7272937450148542,34.549999237060554,1.1111134658585173,34.450000762939446,1.3871086828115136,34.389999389648445,0.06071944202450541
10894,2024-01-23,34.889999389648445,34.939998626708984,34.59999847412109,34.77000045776367,10098700.0,0.004028759414343774,2.0909469230636493,1.9999364231675163,57.377038928552984,50.64396749424374,-0.2430621214860551,-0.20940924302367847,-1.8134717410313357,-3.320798250863625,38.66190349717891,0.34000015258789773,0.11279738203025147,0.21699924468995135,-0.052355228590514,0.4863537179704167,0.08232200804972223,0.3516764813301805,-0.6939990997314496,88.74997019765007,36.0585891010118,0.13467723664023207,1,-0.3099994659423899,-0.6399993896484446,-2.3799986839294434,-3.45999813079834,3.0499992370605327,1,0.06334190665329542,-1.2380904805587178,34.75,-1.7272937450148542,34.549999237060554,1.1111134658585173,34.450000762939446,0.06334190665329542
10895,2024-01-24,34.389999389648445,35.0,34.330001831054695,35.0,17803400.0,-0.014330754048346162,1.1967131100382487,-5.083383666592131,44.10480567572481,49.610162676190875,0.24859083752551925,0.28637091143408355,-1.2045086780949035,-2.790995789944901,37.82249039463075,0.6699981689453054,0.0637946368497424,-0.2710006713867088,-0.5683509592098162,0.02634961643639855,-0.4196758152982625,-0.12232552747515513,-0.1783191146850598,22.784822351203733,-30.255979026891207,0.14867514391155295,1,0.20000076293944602,-0.06999969482422586,-1.6424994468689036,-2.854998588562019,3.8400001525878835,2,0.10177377325146186,2.0909469230636493,34.889999389648445,-1.2380904805587178,34.75,-1.7272937450148542,34.549999237060554,0.10177377325146186
10896,2024-01-25,35.0,35.009998321533196,33.450000762939446,34.52000045776367,19979400.0,0.017737732514620852,5.240037842085765,-0.7868837081321852,54.92954908729474,49.45929302938389,-0.3513252727768261,-0.33696836503091276,-1.7132975031266966,-3.3588816857857395,36.26223712357008,1.55999755859375,0.02816265450698552,0.33649997711181356,0.028277150450406907,0.6447228037732202,0.18238856378111024,0.4906113904425169,0.0,99.35908094995938,44.150595863256264,0.1541114133307046,1,-0.770000457763679,-0.7299995422363281,-2.232499599456787,-3.4449987411498952,3.3800010681152273,3,0.0951429094587053,1.1967131100382487,34.389999389648445,2.0909469230636493,34.889999389648445,-1.2380904805587178,34.75,0.0951429094587053
10897,2024-01-26,35.38999938964844,35.5,34.81999969482422,35.06999969482422,21484500.0,0.011142839704241014,1.5185153788553103,0.6666666666666666,62.300322603840804,49.63125314578559,-0.6847882252210908,-0.7048230980978687,-1.9874070324377584,-3.710936824967291,34.66786936461916,0.6800003051757812,0.033999360796926226,0.6894994735717788,0.24193401109276635,1.1370649360507912,0.465716742332269,0.9132822048112885,-1.9399986267089915,94.63411457121859,34.9916709365916,0.22378273123950734,1,-0.9149990081787109,-0.9149990081787109,-2.3625001907348633,-3.599999427795403,2.8600006103515625,4,0.07883585655961944,5.240037842085765,35.0,1.1967131100382487,34.389999389648445,2.0909469230636493,34.889999389648445,0.07883585655961944
10898,2024-01-29,35.59000015258789,35.630001068115234,35.049999237060554,35.18000030517578,11223900.0,0.005651335586006168,1.3673463032595796,1.2812507450587702,63.803695339285625,50.8273657186018,-0.8608795237401452,-0.8831590725373317,-2.088081533835421,-3.860108464260712,33.064166065729275,0.5800018310546804,0.05037439608771166,0.8470003128051786,0.24787447303344834,1.446126152576909,0.5474373929193135,1.1465632326910438,-2.1399993896484446,98.16509587487795,35.76196178842317,0.2995629198858663,1,-1.0499992370605469,-1.0499992370605469,-2.515000343322754,-3.7699995040893555,2.5,0,0.06659170895542776,1.5185153788553103,35.38999938964844,5.240037842085765,35.0,1.1967131100382487,34.389999389648445,0.06659170895542776
10899,2024-01-30,35.849998474121094,35.9900016784668,35.27000045776367,35.29999923706055,13619200.0,0.00730537567908085,-1.3606721406817712,1.341462053052224,68.02321197281837,54.5207630780991,-1.058141384705202,-1.1069773551210318,-2.2398159206822754,-4.064215990504984,31.706488850134402,0.720001220703125,0.08116494148487874,1.0479986190795927,0.27265250106634653,1.8233447370928388,0.6603255600729696,1.4356716780862158,-2.312797698974613,94.4880648077784,29.336295045539117,0.3876730590066237,1,-1.1299972534179688,-1.1299972534179688,-2.519998550415039,-3.9149980545043945,2.0699996948242188,1,0.051046078352714686,1.3673463032595796,35.59000015258789,1.5185153788553103,35.38999938964844,5.240037842085765,35.0,0.051046078352714686
10900,2024-01-31,35.70000076293945,36.11999893188477,35.65999984741211,35.959999084472656,15551100.0,-0.004184036752188924,-1.7058757531219213,-0.4727248767157492,64.28571428571453,56.802507454170886,-0.7853679734791612,-0.9190396979411872,-1.9920259916118752,-3.854800186976078,30.137295047882297,0.45999908447266336,0.0782897034512331,0.8440008163452148,-0.022993836672107193,1.7109954693625369,0.4105034898365574,1.2774981428538723,-2.0156319335937525,84.26972071253432,18.026864452300217,0.4334973265086606,1,-0.9150009155273438,-0.9150009155273438,-2.3700008392333984,-3.765000343322754,2.489997863769524,2,0.06274503685991206,-1.3606721406817712,35.849998474121094,1.3673463032595796,35.59000015258789,1.5185153788553103,35.38999938964844,0.06274503685991206
10901,2024-02-01,36.27999877929688,36.27999877929688,35.63999938964844,35.75,13146500.0,0.01624644268802178,1.415097598894417,-2.038470003081149,71.64557475460393,59.86320095349659,-1.2052241177304879,-1.445563419110627,-2.4748249254014496,-4.3787491308557165,28.566632064605702,0.6399993896484446,0.12015239806211753,1.3429988861084041,0.27394957707808487,2.4120481951387234,0.8084742315932445,1.8775235406235637,-2.400779541748058,100.0,30.30507201706655,0.5345246545151608,2,-1.414999008178718,-1.414999008178718,-2.9499988555908274,-4.344998359680183,1.7600021362304616,3,0.05374864466787721,-1.7058757531219213,35.70000076293945,-1.3606721406817712,35.849998474121094,1.3673463032595796,35.59000015258789,0.05374864466787721
10902,2024-02-02,36.52999877929688,36.75,36.06999969482422,36.2400016784668,13400800.0,0.006890849184445491,-1.158727467590266,0.5471656014280017,71.35549697458129,61.98060106915745,-1.2793634349908771,-1.6369368877096022,-2.636901488968725,-4.574349736217069,27.070541441188144,0.6800003051757812,0.24512279563207784,1.5024990081787166,0.2247239692035663,2.780274047153867,0.8636114886911415,2.141386527666292,-2.41070158757325,87.05875753121916,19.7703864273322,0.6388875194875748,2,-1.4299983978271555,-1.4299983978271555,-2.9299988746643137,-4.469998359680183,1.2900009155273366,4,0.050643371219240896,1.415097598894417,36.27999877929688,-1.7058757531219213,35.70000076293945,-1.3606721406817712,35.849998474121094,0.050643371219240896
10903,2024-02-05,36.72999954223633,36.93000030517578,36.20000076293945,36.22999954223633,11621700.0,0.00547497316240797,-1.6071525885558584,1.7241551676510016,74.93732993993996,63.93174451486712,-1.3063404349351515,-1.7610464153029142,-2.7509671590796216,-4.724782364979433,25.57201198961086,0.7299995422363281,0.361226240213405,1.5969997406005874,0.12693268903422705,3.0670667921669477,0.8619662148174072,2.3320332663837675,-2.295018013519531,87.95176016122842,20.122068245513987,0.7350335257831797,2,-1.539999008178711,-1.539999008178711,-2.969999313354492,-4.669999122619629,1.049999237060554,0,0.04138307859263124,-1.158727467590266,36.52999877929688,1.415097598894417,36.27999877929688,-1.7058757531219213,35.70000076293945,0.04138307859263124
10904,2024-02-06,37.02000045776367,37.150001525878906,36.650001525878906,36.83000183105469,9139100.0,0.007895478332197392,1.2222184546263721,0.37999725341796875,83.46060326627675,68.30461091381733,-1.4107857793545122,-1.9684634548347688,-2.9595627020814987,-4.961588533843731,24.612574302422765,0.5,0.4901663445077986,1.770500564575194,0.09351784771453708,3.4474832814358507,0.9320092061448619,2.608991923005526,-2.2357163003426166,91.39066992052304,17.627027108695756,0.8384913584303288,2,-1.7199993133544922,-1.7199993133544922,-3.1750006675720215,-4.960000038146973,0.00999832153321023,1,0.028903286915001214,-1.6071525885558584,36.72999954223633,-1.158727467590266,36.52999877929688,1.415097598894417,36.27999877929688,0.028903286915001214
10905,2024-02-07,36.9900016784668,37.36999893188477,36.9900016784668,37.20000076293945,9535900.0,-0.0008103397873022722,-2.619037238873819,-1.105266328026181,82.56416526468175,71.37512382241589,-1.0875598965261375,-1.8456460080004646,-2.8497301540781237,-4.886651680675982,24.19788732510517,0.37999725341797586,0.6006320765434481,1.6215017318725558,-0.19627332703184663,3.439276790776958,0.7126142024203546,2.530389261324757,-1.8272027420924886,78.03483503083699,-0.6526623578741777,0.9088875294522013,2,-0.8950023651123047,-1.5800018310546875,-3.002501964569092,-4.930001258850098,-0.02000045776366477,2,0.02514183423300298,1.2222184546263721,37.02000045776367,-1.6071525885558584,36.72999954223633,-1.158727467590266,36.52999877929688,0.02514183423300298
10906,2024-02-08,37.06999969482422,37.150001525878906,36.72000122070313,37.060001373291016,8488900.0,0.0021626929637039716,4.058768091551583,-0.04761126248864669,82.47428761882848,73.61667549074785,-0.942123786816154,-1.8329628398971636,-2.824752310544433,-4.917756451613911,23.3754152297442,0.43000030517577414,0.703898384210099,1.5829998016357436,-0.35622520745820907,3.5222248107296963,0.6133872970887637,2.5526123061827235,-1.5099047592580277,76.92312206744933,-5.4813164204160785,0.9696125045469774,2,-0.8600006103515554,-1.6599998474121094,-3.065000057220459,-5.0099992752075195,0.24000167846679688,3,0.030213081767063832,-2.619037238873819,36.9900016784668,1.2222184546263721,37.02000045776367,-1.6071525885558584,36.72999954223633,0.030213081767063832
10907,2024-02-09,36.88999938964844,37.22000122070313,36.7400016784668,37.11999893188477,9439200.0,-0.004855686718576169,1.232534620263792,-23.003815337658093,77.72024975441606,75.16295931465123,-0.5889016552403561,-1.5496959886845758,-2.5432495194336724,-4.693405007308449,23.296337041902202,0.47999954223633523,0.890371894861417,1.2869995117187472,-0.6982735340423147,3.272272557479809,0.2943629888382162,2.279636034599278,-1.0041217347448992,58.97433389412695,-23.814903616119828,0.9926365228805323,2,-0.5699996948242188,-1.4799995422363281,-2.8824992179870605,-4.829998970031738,0.09000015258789062,4,0.031173801705228543,4.058768091551583,37.06999969482422,-2.619037238873819,36.9900016784668,1.2222184546263721,37.02000045776367,0.031173801705228543
10908,2024-02-12,36.86999893188477,36.93000030517578,36.41999816894531,36.790000915527344,11684700.0,-0.0005421647626613346,4.1000019073413565,-0.3478181546780093,76.470624234382,76.10156067704719,-0.4115142093774864,-1.445502236236429,-2.4095700965100306,-4.625685683792575,22.59642738094792,0.5100021362304688,1.0140956677779656,1.166499137878425,-0.8634063353184089,3.196404611075259,0.15154640128000807,2.181451874476842,-0.7169794471246149,47.368463320711776,-33.23473260481577,1.0149527365984155,2,-0.36499977111817117,-1.4599990844726634,-2.8624987602233958,-4.8099985122680735,0.7400016784667898,0,0.025766227026328803,1.232534620263792,36.88999938964844,4.058768091551583,37.06999969482422,-2.619037238873819,36.9900016784668,0.025766227026328803
10909,2024-02-13,36.61000061035156,36.84000015258789,36.349998474121094,36.77000045776367,11241500.0,-0.0070517583147626794,2.266686164057831,-2.000047684898015,81.71437228474703,78.03807823249525,-0.036176679733344486,-1.094332121935281,-2.054945804214853,-4.325382776111141,21.698343847130037,0.520000457763679,1.0842463312815056,0.8130008697509794,-1.2022578914411213,2.82825963094308,-0.19462851084507093,1.8206302503470297,0.7599983215332102,25.4903940730101,-59.847665529058126,1.0076293805960495,2,-0.10500144958496094,-1.2000007629394531,-2.5400004386901855,-4.550000190734863,1.2599983215332102,1,0.03195843074131233,4.1000019073413565,36.86999893188477,1.232534620263792,36.88999938964844,4.058768091551583,37.06999969482422,0.03195843074131233
10910,2024-02-14,37.0,37.060001373291016,36.59000015258789,36.63000106811523,8318400.0,0.010652810247103961,-1.0888907726868138,-2.312495529647423,80.48788714048126,79.02055738648163,-0.24851226537054316,-1.347877519426433,-2.3792982005836905,-4.667770114774399,21.939946356609745,0.470001220703125,1.1506463148104302,1.072500228881836,-0.896628719952389,3.041629177716061,0.08793575446472346,2.0570647032989484,0.34959892272949844,74.71258319959951,-8.486248165853084,0.9845644744171139,2,-0.2800006866455078,-1.5900001525878906,-2.924999713897705,-4.939999580383301,0.34999847412109375,2,0.0008107778188346515,2.266686164057831,36.61000061035156,4.1000019073413565,36.86999893188477,1.232534620263792,36.88999938964844,0.0008107778188346515
10911,2024-02-15,37.0,37.38999938964844,36.88999938964844,37.18000030517578,9581400.0,0.0,-1.4999904632932155,-0.48648871568050367,77.85476125734893,79.74269786234468,-0.1515797647623529,-1.2090303959293323,-2.3206795138872565,-4.622548788486753,22.282962869244926,0.5,1.185185019629209,0.94500026702881,-0.9501517473007439,2.840152281358364,-0.002575740135966953,1.892576274193587,-0.6500015258789062,62.500091699372774,-18.456962524865773,0.9475760071647762,2,-0.2049999237060547,-1.5799999237060547,-2.832500457763672,-4.939999580383301,-0.15999984741210938,3,-0.0008107778188343184,-1.0888907726868138,37.0,2.266686164057831,36.61000061035156,4.1000019073413565,36.86999893188477,-0.0008107778188343184
10912,2024-02-16,36.72000122070313,37.02000045776367,36.650001525878906,36.88999938964844,12668400.0,-0.007567534575591006,-1.387108682811577,0.9444326707073737,69.02365248887392,79.08562259000402,0.17679733521836738,-0.7990949990985072,-1.9721790714640335,-4.297699390599298,22.137932742899952,0.3699989318847656,1.247527647412852,0.5565013885498118,-1.220655450974668,2.3336582280742917,-0.33207703121242815,1.4450798083120517,-0.3492027282714929,35.577155852254656,-41.418517337946405,0.8885784197622392,2,0.14999771118163352,-1.3000011444091868,-2.4500017166137766,-4.660000801086433,-0.5900001525879048,4,0.016067541747663006,-1.4999904632932155,37.0,-1.0888907726868138,37.0,2.266686164057831,36.61000061035156,0.016067541747663006
10913,2024-02-20,36.86000061035156,36.91999816894531,36.45000076293945,36.7599983215332,14300400.0,0.0038126194170575722,3.2727540705033724,-0.5882550937977088,67.71939264470474,77.33659918760712,0.06389736823514625,-0.8146825878749411,-2.0480523440416363,-4.3831161703661365,21.485496168823744,0.4699974060058594,1.2322051485132803,0.5910007476806669,-1.080203481422899,2.2622049767842327,-0.244601366871116,1.4266028622324498,-0.46881809997558577,49.03862377581337,-24.680905756081692,0.8356021145517845,2,0.009998321533203125,-1.4400005340576172,-2.590001106262207,-4.800000190734863,-0.020000457763671875,1,0.0032555325528418333,-1.387108682811577,36.72000122070313,-1.4999904632932155,37.0,-1.0888907726868138,37.0,0.0032555325528418333
10914,2024-02-21,37.099998474121094,37.15999984741211,36.83000183105469,37.0,10009900.0,0.0065110651056834445,1.9999653211263697,0.9999618539004387,73.8095577921919,76.36386502399714,-0.18278076298452817,-0.92821369532642,-2.2191683797960877,-4.561152881946406,20.923030365720123,0.3299980163574219,1.208995058340058,0.7204986572265639,-0.8563802436400607,2.2973775580931886,-0.06794079320675195,1.5089381076598798,-0.6888396261596696,69.14879370168212,-3.1025232023747407,0.7884394504333124,2,-0.22999954223632812,-1.6799983978271484,-2.8299989700317383,-4.9249982833862305,-0.029998779296875,2,0.013746688873483848,3.2727540705033724,36.86000061035156,-1.387108682811577,36.72000122070313,-1.4999904632932155,37.0,0.013746688873483848
10915,2024-02-22,37.88999938964844,38.02999877929688,37.09000015258789,37.209999084472656,17846500.0,0.02129382609216024,-1.043479342543926,6.800106813153277,75.55561476084836,75.59512359533268,-0.9294309555019353,-1.5205166830897667,-2.9122788866630174,-5.288600243938383,21.47761919940247,0.9399986267089915,1.1721336800387334,1.3354995727539034,-0.0803576592897528,2.7513568047975596,0.6275709567320717,2.043428188775735,-1.459263730853273,91.13926801179136,21.472735741934002,0.7079286160218282,2,-0.7000007629394531,-2.1499996185302734,-3.619999885559082,-5.704998970031738,-1.1100006103515554,3,-0.0005278558481351947,1.9999653211263697,37.099998474121094,3.2727540705033724,36.86000061035156,-1.387108682811577,36.72000122070313,-0.0005278558481351947
10916,2024-02-23,38.33000183105469,40.11999893188477,37.86000061035156,37.93999862670898,26652600.0,0.011612627302560963,-7.218187114628369,0.5735338666427418,76.94618301429949,75.50911617976418,-1.309627430857276,-1.7900280259195114,-3.2560175374353406,-5.665729574690218,23.824235425766194,2.2599983215332102,1.0854150543335663,1.609001922607419,0.17971518889139304,3.038288656323445,0.894358555749406,2.323645289465432,-1.8352956474394517,51.22621270014168,-15.569449175053272,0.7146433668580126,2,-0.09500312805175781,-1.5450019836425781,-4.072502136230469,-6.095002174377441,-1.8200035095214844,4,-0.02556752700542797,-1.043479342543926,37.88999938964844,1.9999653211263697,37.099998474121094,3.2727540705033724,36.86000061035156,-0.02556752700542797
10917,2024-02-26,38.18000030517578,38.70000076293945,38.150001525878906,38.27000045776367,13371200.0,-0.003913423394552917,-6.333435060145978,-0.23076772597004577,72.03650517767355,75.01643628457435,-1.0699080543519415,-1.4970437393428995,-3.0101552741085555,-5.449735802861632,26.153823478880867,0.5499992370605469,1.0025709505358265,1.319500350952147,-0.10742141618509038,2.7464221180893844,0.6060394673835319,2.032961234520762,-1.4677765566643757,47.13897562334462,-16.279131771096203,0.713460883568617,2,0.05499839782714844,-1.3950004577636719,-3.9275007247924805,-5.815000534057617,-1.7600021362304688,0,-0.0350969130926444,-7.218187114628369,38.33000183105469,-1.043479342543926,37.88999938964844,1.9999653211263697,37.099998474121094,-0.0350969130926444
10918,2024-02-27,37.959999084472656,38.22999954223633,37.79999923706055,38.20000076293945,8876800.0,-0.00576221107764896,1.8666759915059192,2.666680795151104,64.59626372610933,73.11442422250349,-0.7588293356117575,-1.1493101028631258,-2.695518081796841,-5.168024103156839,28.156602843173285,0.43000030517578125,0.908858588448588,0.980999183654788,-0.39437720960309974,2.3563755769126757,0.2933109870258406,1.6686873802837354,-1.0433088249588494,34.34645134285571,-24.47856011344711,0.6876881966289446,2,0.3250007629394531,-1.1749992370605469,-3.7074995040893555,-5.409998893737793,-1.8400001525878835,1,-0.048208589580972405,-6.333435060145978,38.18000030517578,-7.218187114628369,38.33000183105469,-1.043479342543926,37.88999938964844,-0.048208589580972405
10919,2024-02-28,37.68000030517578,38.099998474121094,37.65999984741211,37.84000015258789,10889900.0,-0.0073761534786602745,-3.39996948253829,0.6666613685130732,59.94235075672881,70.831586846531,-0.34764841150560244,-0.7643724482333027,-2.341528455910833,-4.82859389780895,29.600821097078956,0.4399986267089844,0.8449766500358749,0.6095003128051744,-0.6910823962923018,1.9100830219026506,-0.04079104174356729,1.259791667353916,-0.571111525319715,19.47196007533711,-35.397881153202206,0.6502913545487391,2,0.6049995422363281,-0.8950004577636719,-3.4225006103515625,-5.130000114440918,-1.3800010681152344,2,-0.02229299749959146,1.8666759915059192,37.959999084472656,-6.333435060145978,38.18000030517578,-7.218187114628369,38.33000183105469,-0.02229299749959146
10920,2024-02-29,37.93999862670898,38.099998474121094,37.72999954223633,37.86000061035156,14362700.0,0.006900167713042249,-1.1764633284340675,-0.49998807905963183,61.91780106080001,69.0608134913589,-0.5143779077272299,-0.8937756929392009,-2.528147259127067,-5.02002000219462,30.926540126469675,0.4199981689453125,0.8002773819937588,0.7574987411498952,-0.42674681357668476,1.9417442958764752,0.1653759637866017,1.3496215185131888,-0.6504432377311886,11.382068435073817,-39.01698120492473,0.5921227773632913,2,0.3450012207031321,-1.154998779296868,-3.52499866485595,-5.389998435974114,-1.8899993896484304,3,-0.022930916272419055,-3.39996948253829,37.68000030517578,1.8666759915059192,37.959999084472656,-6.333435060145978,38.18000030517578,-0.022930916272419055
10921,2024-03-01,38.22999954223633,38.25,37.63000106811523,37.790000915527344,7890700.0,0.007643672272649837,1.5833313465099756,5.500119212245971,67.81915891975036,68.9269808725674,-0.6834243417274877,-1.085870120652615,-2.750524466646141,-5.247049775067353,32.126243005808234,0.6199989318847727,0.7714716473477665,0.9499996185302706,-0.24245035139118443,2.1424495884517256,0.3537746335695431,1.546224603490998,-0.7706175406841211,56.07463974273988,6.481044625810888,0.5962249849607267,3,0.05500030517578125,-1.4449996948242188,-3.7749996185302734,-5.619999885559082,-2.279998779296875,4,-0.03792834894851338,-1.1764633284340675,37.93999862670898,-3.39996948253829,37.68000030517578,1.8666759915059192,37.959999084472656,-0.03792834894851338
10922,2024-03-04,38.38000106811523,38.400001525878906,38.09000015258789,38.16999816894531,7901400.0,0.003923660153675401,1.4799731449410256,0.4772808059439943,69.4087708631611,69.11468956350699,-0.6405529653250781,-1.1490818092188064,-2.837824479587404,-5.3352830277599,32.78950611385456,0.3100013732910156,0.7357219710793714,1.0075010299682532,-0.22628439868460504,2.2412864586211114,0.39060831564182763,1.6243937442946788,-0.7609820507430669,97.40253949695477,45.56416899238512,0.6168927143264281,3,0.09499931335449929,-0.9100017547607351,-4.130001068115227,-5.770001411437981,-2.970001220703118,0,-0.04872336358884466,1.5833313465099756,38.22999954223633,-1.1764633284340675,37.93999862670898,-3.39996948253829,37.68000030517578,-0.04872336358884466
10923,2024-03-05,38.25,38.61000061035156,38.08000183105469,38.43999862670898,11336700.0,-0.003387208559075039,-1.0000143952207867,-0.904742874788829,71.80849013150569,68.89234871231963,-0.32703668308360534,-0.9479703446048546,-2.6382473709410164,-5.150987456867256,33.32085516086455,0.529998779296875,0.7256076926066584,0.8014999389648452,-0.45273541417124363,2.055735292100934,0.17438226239680432,1.428617615532886,-0.6199989318847727,63.26522668265234,7.759658976102401,0.6271176765680437,3,0.3549995422363281,-0.6650009155273366,-3.7749996185302734,-5.385000228881836,-2.8199996948242188,1,-0.0478431851256127,1.4799731449410256,38.38000106811523,1.5833313465099756,38.22999954223633,-1.1764633284340675,37.93999862670898,-0.0478431851256127
10924,2024-03-06,38.09000015258789,38.5099983215332,38.040000915527344,38.209999084472656,8586000.0,-0.00418300254672177,-3.2727540705033724,0.6315778906579632,65.43908430042515,67.76828977227261,-0.013227881962684762,-0.741727413892292,-2.4123199308872287,-4.9381899850070425,33.58501015129186,0.4699974060058594,0.7697484875489238,0.5880001068115206,-0.6804776809018094,1.8564778945248506,-0.04623878704514084,1.222239000668182,-0.31059921264649404,46.93870401438725,-5.883779651546952,0.6342388938566645,3,0.7849998474121094,-0.3950004577636719,-3.549999237060547,-5.125,-2.75,2,-0.05171964328724932,-1.0000143952207867,38.25,1.4799731449410256,38.38000106811523,1.5833313465099756,38.22999954223633,-0.05171964328724932
10925,2024-03-07,37.91999816894531,38.459999084472656,37.86999893188477,38.40999984741211,8116200.0,-0.00446316573802974,-1.000000000000024,4.083383666592491,62.43239230710552,66.15564636036217,0.18045355162104926,-0.5254185560508944,-2.1824870188978736,-4.708657689139528,33.477192817280965,0.5900001525878835,0.8160364167832768,0.3714982986450224,-0.8860896971762102,1.629086294466255,-0.25729569926559037,1.0002922965556351,2.2000007629394602,29.591554723415364,-21.097699370690897,0.628793997910615,3,0.24500274658203125,-0.03999900817871094,-3.1999969482421875,-4.494997024536133,-2.779998779296868,3,-0.04272149288265181,-3.2727540705033724,38.09000015258789,-1.0000143952207867,38.25,1.4799731449410256,38.38000106811523,-0.04272149288265181
10926,2024-03-08,38.18999862670898,38.33000183105469,37.88999938964844,37.93999862670898,7683500.0,0.007120265580202068,-1.5143106267030995,-0.510202333963924,69.91863026755556,65.92032692590462,-0.12459761756706911,-0.7454277726521426,-2.398601660186735,-4.916634081417136,34.01641769146322,0.44000244140625,0.8349763826115009,0.585498809814446,-0.6820802586656285,1.8530778782945205,-0.048290724425591236,1.2192883440544833,1.8850003051757938,43.2431039193333,-8.97117083651326,0.6337895342400381,3,-0.06999778747557883,-0.3099994659423757,-3.404998779296868,-4.699998855590813,-3.3499984741210866,4,-0.056035597449636376,-1.000000000000024,37.91999816894531,-3.2727540705033724,38.09000015258789,-1.0000143952207867,38.25,-0.056035597449636376
10927,2024-03-11,38.040000915527344,38.349998474121094,37.849998474121094,38.2400016784668,5975400.0,-0.003927669981028226,1.3809843867791716,-0.8000030517578125,65.94593034165223,66.07028988318716,0.0038585148552670034,-0.5321405045038219,-2.1856787585007993,-4.709165991023717,34.46241827181564,0.5,0.7814278266410994,0.37800102233886435,-0.8570246088830018,1.6130266535607305,-0.23951179327207228,0.995513837949801,1.990898016357427,25.000250966219944,-26.474945279855355,0.6175128156109335,3,0.07999992370605469,0.05499839782714844,-3.1750011444091797,-4.470001220703125,-3.8800010681152344,0,-0.054942168829832605,-1.5143106267030995,38.18999862670898,-1.000000000000024,37.91999816894531,-3.2727540705033724,38.09000015258789,-0.054942168829832605
10928,2024-03-12,37.81999969482422,38.13999938964844,37.709999084472656,37.91999816894531,10346900.0,-0.005783417860364071,-1.6875044703526214,0.4999904632932156,59.7826041886945,66.05254026451668,0.22564094910317323,-0.25014339769354876,-1.9069128174020449,-4.431751566721751,35.56201244175073,0.43000030517578125,0.674092240056396,0.11049976348876811,-1.068053570370175,1.2890530973477112,-0.47877690344070345,0.6997764304182397,2.1236632187500035,13.75008940705243,-34.02348034071498,0.5892766669294731,3,0.3000011444091797,0.3400001525878906,-2.719999313354492,-3.72499942779541,-3.430000305175774,1,-0.06372289441720769,1.3809843867791716,38.040000915527344,-1.5143106267030995,38.18999862670898,-1.000000000000024,37.91999816894531,-0.06372289441720769
10929,2024-03-13,37.77999877929688,37.91999816894531,37.5,37.86000061035156,12440900.0,-0.0010576656755714176,3.2000457770656903,0.8000305180437224,48.12286156201675,64.51976920909631,0.31437863974304747,-0.12437148501802398,-1.805143626761435,-4.322810164497888,36.705791390071134,0.4199981689453125,0.5929458019511245,0.01199893951416442,-1.0468305391794814,1.0708284182078103,-0.5174157998326621,0.5414136788609909,2.029644304531246,29.166567325498043,-12.579496240390803,0.5294147393468236,3,0.27500152587889914,0.4549999237060476,-2.589998245239265,-3.589998245239265,-3.4399986267089915,2,-0.0622021850198915,-1.6875044703526214,37.81999969482422,1.3809843867791716,38.040000915527344,-1.5143106267030995,38.18999862670898,-0.0622021850198915
10930,2024-03-14,37.02999877929688,37.86000061035156,36.70000076293945,37.86000061035156,13671000.0,-0.019851774066519945,1.795174188804118,10.3747854281908,29.93825852300813,60.31078027612496,1.0300400262809504,0.6619286049704627,-0.9992050176895901,-3.5054552778423727,37.021820144889794,1.1599998474121094,0.5372559091390059,-0.7395009994506765,-1.793825045667731,0.31482304676637796,-1.2666630225592002,-0.21233897634215282,2.5948728578249955,19.99990752236268,-19.698206348029924,0.527162023108526,3,0.6250019073486257,1.2049999237060476,-1.7299976348877024,-2.6299982070922923,-2.4099998474121094,3,-0.04563863576614147,3.2000457770656903,37.77999877929688,-1.6875044703526214,37.81999969482422,1.3809843867791716,38.040000915527344,-0.04563863576614147
10931,2024-03-15,36.97000122070313,37.36999893188477,36.91999816894531,37.11999893188477,17758000.0,-0.0016202419814091984,-2.5999511726198987,0.18071973526978738,30.79367462949004,56.02021402793928,0.9973979514822631,0.7584496028647578,-0.8841022403145118,-3.3812806771122013,36.90224075451981,0.45000076293946023,0.5138724564505708,-0.7979986190795856,-1.8570070144574942,0.261009776298323,-1.3275028167685363,-0.26849442139063484,2.362383329000501,16.36368680598466,-21.468167768082925,0.5295041976889534,3,0.6849994659423757,1.2649974822997976,-1.2175016403198313,-2.4600019454956126,-2.250000000000007,4,-0.049499642159327006,1.795174188804118,37.02999877929688,3.2000457770656903,37.77999877929688,-1.6875044703526214,37.81999969482422,-0.049499642159327006
10932,2024-03-18,37.310001373291016,37.33000183105469,36.90999984741211,37.0,9414000.0,0.009196649752813313,1.3999956403744918,-2.0667073573917247,40.061198468055,52.492737176444756,0.5472007101408494,0.49004182103323046,-1.165844511941998,-3.644894869931406,37.32981900873518,0.4200019836425781,0.4658262435750018,-0.4874984741210966,-1.4522646789873903,0.4772677307451971,-0.9698815765542435,-0.005115371687949732,1.759144797736198,42.361193895418914,3.9195692189120948,0.4823831024331456,3,0.2949981689453125,0.9249973297119141,-1.5000019073486328,-2.800002098083496,-3.6400032043457102,0,-0.06620212087344801,-2.5999511726198987,36.97000122070313,1.795174188804118,37.02999877929688,3.2000457770656903,37.77999877929688,-0.06620212087344801
10933,2024-03-19,36.97999954223633,37.43999862670898,36.86999893188477,37.31999969482422,14900300.0,-0.008844862474085113,-1.035708203622592,-1.0967698271088415,39.45783097921553,49.60593125186591,0.7577984516386636,0.8743215372552555,-0.7769944328359912,-3.231986314228891,38.285920200539316,0.5699996948242045,0.35293237772807373,-0.823500251770021,-1.7649277943365078,0.11792729079646591,-1.2942140230532644,-0.3527864804867775,1.8522320879821095,22.950768412988758,-17.151357648478957,0.4707137712832451,3,0.6000003814697266,1.2549991607666016,-1.114999771118164,-2.4700002670288086,-2.950000762939453,1,-0.07625742914364786,1.3999956403744918,37.310001373291016,-2.5999511726198987,36.97000122070313,1.795174188804118,37.02999877929688,-0.07625742914364786
10934,2024-03-20,37.61000061035156,37.68000030517578,36.790000915527344,36.93999862670898,13891900.0,0.01703626489761545,1.197525631425517,-1.9705931851586111,45.528489744271035,47.72771985599542,0.05872461538545082,0.29986166079082466,-1.3418699066908317,-3.773298176096432,39.062490819297416,0.8899993896484375,0.22424218691816122,-0.21899929046630717,-1.1062636079447685,0.6682650270121542,-0.6626314492055343,0.22463286827291995,1.0090079331389745,78.4482730271271,33.27928416286194,0.4436321587392294,3,-0.08500099182128906,0.6249980926513672,-1.652501106262207,-3.100001335144043,-3.6199989318847585,2,-0.08561555885263306,-1.035708203622592,36.97999954223633,1.3999956403744918,37.310001373291016,-2.5999511726198987,36.97000122070313,-0.08561555885263306
10935,2024-03-21,37.86999893188477,37.88000106811523,37.459999084472656,37.81999969482422,10512500.0,0.00691301029816116,10.999455070570594,0.07462550601525716,45.081963795849326,44.968090248028055,-0.2336865999376272,0.04035726632729819,-1.5297997123381677,-3.9420353483456765,38.90122480998785,0.420001983642571,0.09456473611366079,0.04199905395508807,-0.8450208336852754,0.9290189415954515,-0.40151088986509365,0.4855089977752698,0.5571088335506573,99.08237295135166,53.00878392399274,0.44350994382018244,3,-0.3449993133544993,0.41500091552733664,-1.9124994277954173,-3.359999656677253,-3.9199981689453267,3,-0.09321359595615908,1.197525631425517,37.61000061035156,-1.035708203622592,36.97999954223633,1.3999956403744918,37.310001373291016,-0.09321359595615908
10936,2024-03-22,37.349998474121094,38.02999877929688,37.34000015258789,37.97000122070313,10437000.0,-0.013731198110118359,-1.1562477648237115,-12.400244144348727,37.220819714494255,41.776411289454956,0.1728010828256359,0.5092852066163545,-0.9451887105801688,-3.3272825092361415,37.201168871619004,0.6899986267089915,-0.009709861775831996,-0.42900123596191264,-1.3074902961582353,0.44948782423441,-0.8682457660600775,0.010243294136252246,0.9043985910647407,45.161171237132805,5.349830765744599,0.4392445300981622,3,0.07000160217285156,0.9350013732910156,-1.284998893737793,-2.804999351501465,-4.129997253417969,4,-0.07309236020793608,10.999455070570594,37.86999893188477,1.197525631425517,37.61000061035156,-1.035708203622592,36.97999954223633,-0.07309236020793608
10937,2024-03-25,36.84000015258789,37.400001525878906,36.75,37.34000015258789,9664500.0,-0.013654574092862859,1.0967698271088415,0.8064480403617701,34.0136066190622,38.91318933727358,0.5528125262538239,0.9631268096967318,-0.37098297647700207,-2.727090218186518,34.98350559213805,0.6500015258789062,-0.11091029574603084,-0.8719995498657198,-1.8231117031358934,0.07911260340445381,-1.3475556265008066,-0.396443473230633,1.2589572823733022,7.031268626469217,-28.58175576999511,0.47555607663508614,3,0.5249996185302734,1.4449996948242188,-0.7325000762939453,-1.960000991821289,-3.6399993896484446,0,-0.057546116262321534,-1.1562477648237115,37.349998474121094,10.999455070570594,37.86999893188477,1.197525631425517,37.61000061035156,-0.057546116262321534
10938,2024-03-26,36.13000106811523,36.68000030517578,35.70000076293945,35.86000061035156,14861000.0,-0.019272504927576373,-2.3220314874082697,-0.5400009155273295,30.24194106599265,36.92642039327091,1.1151442175988038,1.611626473722204,0.3869480602952109,-1.9372953363515677,33.36491290452642,1.1399993896484375,-0.2951842866127592,-1.4904987335205178,-2.6666377699702934,-0.3143596970707421,-2.078568251745409,-0.9024292152956264,1.8999977111816548,18.454964431601077,-15.075836054192528,0.5880695182248887,3,0.7349987030029368,1.779998779296882,0.0149984359741282,-1.045001983642571,-2.5600013732910085,1,-0.06808754017283647,1.0967698271088415,36.84000015258789,-1.1562477648237115,37.349998474121094,10.999455070570594,37.86999893188477,-0.06808754017283647
10939,2024-03-27,36.84000015258789,36.86000061035156,36.2400016784668,36.34000015258789,8578300.0,0.019651233420505898,1.2962884471382754,1.8518487121886922,40.1818294052328,38.06459493574032,0.28807850837408466,0.8806198697625689,-0.262012051363385,-2.5580890981213713,31.816992918383587,0.7299995422363352,-0.4469105226834813,-0.738499641418457,-1.9646230821402,0.4876237993032859,-1.351561361779325,-0.1254379210575891,0.9103988647460994,48.9270540852494,14.282545916138695,0.6130617203608714,3,0.024999618530273438,1.0699996948242188,-0.6950006484985352,-1.7550010681152344,-2.990001678466804,2,-0.07627582414908385,-2.3220314874082697,36.13000106811523,1.0967698271088415,36.84000015258789,-1.1562477648237115,37.349998474121094,-0.07627582414908385
10940,2024-03-28,37.06999969482422,37.16999816894531,36.68999862670898,36.93000030517578,8659500.0,0.006243201446354263,1.8235571313167998,0.279998779296875,39.74359063931176,39.05903004794272,0.0719121356962944,0.6135577268864196,-0.41575816844605384,-2.7097333085619297,30.015964536594257,0.47999954223633523,-0.5586065009491961,-0.4650001525878906,-1.6988298622585774,0.7688295570827961,-1.081915007423234,0.15191470224745274,0.43435153198242915,58.79828747779515,24.198745834064674,0.6169148548353418,3,-0.2049999237060547,0.8400001525878906,-0.9250001907348633,-1.9850006103515625,-3.3899993896484375,3,-0.08308600058573645,1.2962884471382754,36.84000015258789,-2.3220314874082697,36.13000106811523,1.0967698271088415,36.84000015258789,-0.08308600058573645
10941,2024-04-01,36.77999877929688,37.0,36.560001373291016,36.97999954223633,12179900.0,-0.007823062258288216,2.6666295795915125,-1.4285831062669792,38.749977861125984,38.913338869395055,0.37115809828193846,0.8320163104283509,-0.0532358028374702,-2.3424275987529057,28.06692551571837,0.5099983215332031,-0.6314408610033553,-0.6825010299682575,-1.9147836146683517,0.5497815547318368,-1.2986423223183081,-0.0663597376182068,0.507830391845701,63.52926656868176,26.57058135612442,0.6161412923500488,4,0.08500099182128196,1.1300010681152273,-0.3149995803833079,-1.375000000000007,-2.819999694824226,0,-0.07694393992069448,1.8235571313167998,37.06999969482422,1.2962884471382754,36.84000015258789,-2.3220314874082697,36.13000106811523,-0.07694393992069448
10942,2024-04-02,36.5099983215332,36.84000015258789,36.29999923706055,36.709999084472656,10635500.0,-0.007340958856030699,1.347815270302769,1.0000000000000355,38.40706279669413,38.796586849114895,0.5763539147734633,1.0063329096092204,0.28442016837942674,-1.995588222374316,26.026170940241844,0.5400009155273438,-0.5845480930932396,-0.8590013504028349,-2.0819035723551806,0.3639008715495109,-1.4704524613790113,-0.24755023942665844,0.6599998474121094,55.10197196841321,14.57934704385729,0.6114511109761744,4,0.35500144958496094,0.69000244140625,1.0000009536743164,-0.05999946594238281,-2.289997100830078,1,-0.09011222273570119,2.6666295795915125,36.77999877929688,1.8235571313167998,37.06999969482422,1.2962884471382754,36.84000015258789,-0.09011222273570119
10943,2024-04-03,36.41999816894531,36.81999969482422,36.27999877929688,36.5099983215332,9199500.0,-0.0024650823534770883,-1.918932294083152,0.4499990463293216,38.07016369744747,37.96788395502339,0.6465564120836405,1.0036627237151308,0.43597732609613615,-1.8280134188197508,23.722185380767826,0.5400009155273366,-0.539912978242775,-0.8575014114379869,-2.07669646087475,0.3616936379987763,-1.4670989361563684,-0.24790388671960528,0.5800018310546875,19.354534379576116,-21.670784588375447,0.6095975247183821,4,0.44500160217285156,0.7350025177001953,1.090001106262207,0.030000686645507812,-1.9199981689453125,2,-0.0884128931327487,1.347815270302769,36.5099983215332,2.6666295795915125,36.77999877929688,1.8235571313167998,37.06999969482422,-0.0884128931327487
10944,2024-04-04,36.11999893188477,36.77000045776367,35.959999084472656,36.61999893188477,12437300.0,-0.00823721175572012,1.024995708481983,5.555546136565931,41.33332848926982,37.551368920959,0.7967597310518926,1.2105738890514246,0.7908034337594145,-1.4517158088263429,21.541338511486913,0.8100013732910156,-0.5646540947374987,-1.0590005874633732,-2.3194248294654685,0.20142365453872202,-1.6892127084644173,-0.42878846646232915,0.7240011596679636,13.223137890376824,-29.203410576215667,0.6302121210010467,4,0.7450008392333913,1.035001754760735,1.4150009155273366,0.3299999237060476,-1.7399978637695384,3,-0.07059798760983771,-1.918932294083152,36.41999816894531,1.347815270302769,36.5099983215332,2.6666295795915125,36.77999877929688,-0.07059798760983771
10945,2024-04-05,36.29999923706055,36.5099983215332,36.150001525878906,36.27999877929688,8863200.0,0.004983397300626136,-1.5714519271379719,-0.04000091552732954,43.76161902319572,38.27812439970361,0.41419126396073125,0.9517829049699102,0.6849709903105463,-1.550403009997929,19.622903668239786,0.3899993896484304,-0.5604888466659048,-0.7980003356933594,-2.066113040485945,0.47011236909922616,-1.4320566880896521,-0.1639439832970666,0.5200004577636719,32.69229358471188,-12.49273312521963,0.634056352396293,4,0.2500019073486328,0.8550014495849609,1.2350006103515625,0.14999961853027344,-1.779998779296875,4,-0.06749313538381918,1.024995708481983,36.11999893188477,-1.918932294083152,36.41999816894531,1.347815270302769,36.5099983215332,-0.06749313538381918
10946,2024-04-08,36.04999923706055,36.400001525878906,36.0,36.13000106811523,12537400.0,-0.006887052486347245,-3.4444538634340693,-4.000000000001066,38.06815883015927,38.728630200936614,0.5144987839628214,1.089076770291193,0.9880978592894678,-1.2281807368926252,17.676183584303125,0.40000152587890625,-0.638207097650934,-0.9410003662109361,-2.1820003537131853,0.2999996212913132,-1.5615003599620607,-0.32050037245981144,0.720001220703125,10.227277653270448,-33.85612096992173,0.6204999937511256,4,0.38500022888183594,1.105001449584961,1.4850006103515625,0.7150001525878906,-2.1199989318847656,0,-0.06574199672793146,-1.5714519271379719,36.29999923706055,1.024995708481983,36.11999893188477,-1.918932294083152,36.41999816894531,-0.06574199672793146
10947,2024-04-09,35.95000076293945,36.13999938964844,35.65999984741211,36.0,12472900.0,-0.0027738828359888945,1.909105621510398,0.6249761586878296,39.801983040067235,39.790857086944904,0.5307928953771821,1.0798330569222685,1.128583802782451,-1.051816473953366,15.88218989869185,0.4799995422363281,-0.7480839914249984,-0.9364988327026396,-2.157391896964704,0.2843942315594248,-1.5469453648336682,-0.32605230057161094,0.6915997314453151,25.000082213313952,-20.857715415952306,0.6104465321310308,4,0.4649982452392578,1.1849994659423828,1.5849990844726562,0.8349990844726562,-2.1100006103515625,1,-0.055354704763129536,-3.4444538634340693,36.04999923706055,-1.5714519271379719,36.29999923706055,1.024995708481983,36.11999893188477,-0.055354704763129536
10948,2024-04-10,35.40999984741211,35.65999984741211,35.27000045776367,35.540000915527344,13709500.0,-0.01502088745667085,1.1081108946006413,2.600061036087587,27.822551804176697,38.41760402016089,1.07049507177112,1.5073057581513893,1.697184484960104,-0.4483528837377406,14.498698148249384,0.6800003051757812,-0.802849168966624,-1.3559997558593722,-2.6617343554218493,-0.050265156296894986,-2.0088670556406143,-0.70313245607813,1.0941765563964836,9.333292643229168,-31.063534636259096,0.6528672997812391,4,0.8099994659423828,1.5300006866455078,2.5625,1.375,-1.4799995422363281,2,-0.03360628725887871,1.909105621510398,35.95000076293945,-3.4444538634340693,36.04999923706055,-1.5714519271379719,36.29999923706055,-0.03360628725887871
10949,2024-04-11,35.43000030517578,35.70000076293945,35.139999389648445,35.36000061035156,10695400.0,0.0005648251299028573,-1.1960746181579163,-0.5384547668652249,24.15254271533854,36.68526536194164,0.9269290733609381,1.3725960839251883,1.698224060771416,-0.40221400827235243,13.589750777694936,0.5600013732910085,-0.8032534229624346,-1.2184993743896513,-2.562417735433243,0.12541898665394058,-1.8904585549114472,-0.5465401938678554,0.8767079472656221,21.16796654201559,-11.317859466262803,0.6719591805217966,4,0.6399993896484375,1.394998550415039,2.664999008178711,1.3549995422363281,-1.9099998474121094,3,-0.02624894996232674,1.1081108946006413,35.40999984741211,1.909105621510398,35.95000076293945,-3.4444538634340693,36.04999923706055,-0.02624894996232674
10950,2024-04-12,35.34000015258789,35.47999954223633,35.09999847412109,35.15999984741211,15163700.0,-0.00254022443727564,-1.5333146838918963,2.571444141689373,26.57343030436681,35.33231563341285,0.8333581803974965,1.401341576310358,1.8134878515900112,-0.2513552423802352,14.266578922883783,0.3800010681152415,-0.7199635857754743,-1.2239995956420913,-2.6751608980445027,0.22716170676032021,-1.949580246843297,-0.4984189444408855,0.7567005045507784,18.461624235595593,-11.907763105297896,0.7255806512012057,4,0.6299991607666016,1.4399986267089844,2.9449996948242188,1.4449996948242188,-1.9300003051757812,4,-0.027164659884766795,-1.1960746181579163,35.43000030517578,1.1081108946006413,35.40999984741211,1.909105621510398,35.95000076293945,-0.027164659884766795
10951,2024-04-15,35.139999389648445,35.83000183105469,34.97999954223633,35.709999084472656,15632500.0,-0.0056593311283503756,1.0987576411193474,-3.1666596024244082,28.64320403936236,34.24744243815377,0.8674858816984496,1.535963329620138,2.0182511776244283,0.004328500098189636,14.712141369902854,0.8500022888183594,-0.751772859661564,-1.3325002670287986,-2.9018362202644497,0.23683568620685236,-2.117168243646624,-0.5478322904109731,0.7573608308867108,13.793092108509034,-18.721711806403363,0.7846679766178251,4,0.7600002288818288,1.5249996185302663,2.882500648498528,1.6450004577636648,-2.069999694824226,0,-0.017643680781264104,-1.5333146838918963,35.34000015258789,-1.1960746181579163,35.43000030517578,1.1081108946006413,35.40999984741211,-0.017643680781264104
10952,2024-04-16,34.84000015258789,35.25,34.759998321533196,35.25,12794300.0,-0.00853725789047477,1.3902529796518737,0.719298363025534,31.932758742282516,33.56550855424655,1.0121189368411336,1.7301331982213597,2.3115656738939023,0.35180598641021277,15.302678288798177,0.490001678466804,-0.8155353665137213,-1.5089994430542006,-3.185899656076849,0.1679007699684476,-2.3474495495655248,-0.6705493365428765,0.9900016784667969,7.476782117328909,-25.708735107617606,0.8384501065113247,4,0.9249992370605469,1.7149982452392578,3.1599998474121094,1.9449996948242188,-0.8300018310546946,1,-0.026119398491004753,1.0987576411193474,35.139999389648445,-1.5333146838918963,35.34000015258789,-1.1960746181579163,35.43000030517578,-0.026119398491004753
10953,2024-04-17,34.15999984741211,34.779998779296875,33.919998168945305,34.75,24343500.0,-0.019517804311067755,1.6461650419911835,1.4390252979651839,12.146898134678011,30.322571848180793,1.495045105459269,2.306277934451458,2.970394141631864,1.0727786444700484,16.084934272191354,0.9200019836425852,-0.8776022208965557,-2.047999763488768,-3.9593460562901726,-0.13665347068736367,-3.003672909889474,-1.0923266170880623,1.6700019836425781,12.565508811734391,-17.859272948864295,0.9556731464007036,4,1.0549983978271484,1.8699989318847656,3.947500228881836,2.625,-0.6599998474121094,2,-0.009367672606955812,1.3902529796518737,34.84000015258789,1.0987576411193474,35.139999389648445,-1.5333146838918963,35.34000015258789,-0.009367672606955812
10954,2024-04-18,34.389999389648445,35.080001831054695,34.080001831054695,34.75,25707000.0,0.00673300770678309,-1.0408252238225286,0.6101703682151627,12.146898134678196,26.80982508278996,1.1106329185677097,1.921174765216314,2.7121098326758855,0.880714718219572,16.32981290641994,1.0,-0.9221793110526093,-1.6570001602172795,-3.613043949481934,0.29904362904737525,-2.635022054849607,-0.6789782655849521,1.0580017089843636,24.607346573570243,-2.1363255595458632,0.9780218946323284,4,0.7700004577636648,1.5849990844726491,3.7500009536743093,2.3950004577636648,-0.6100006103515696,3,-0.013375955005428875,1.6461650419911835,34.15999984741211,1.3902529796518737,34.84000015258789,1.0987576411193474,35.139999389648445,-0.013375955005428875
10955,2024-04-19,34.34000015258789,34.610000610351555,34.200000762939446,34.450000762939446,13613600.0,-0.0014538888615276413,-1.102566610587192,0.30555673292924496,13.030315290581711,24.027842467281342,0.9536551916158302,1.7846559667126414,2.733627235176499,0.9673069121862667,16.296467782064095,0.4099998474121094,-0.9685338908101286,-1.5304994583129883,-3.43016620623969,0.3691672896137135,-2.480332832276339,-0.5806660843496374,0.8024003601074199,21.989590490038157,-0.09678114889593914,0.949833373963352,4,0.6899986267089844,1.6349983215332031,3.804999351501465,2.4449996948242188,-0.8600006103515625,4,-0.023878849481088982,-1.0408252238225286,34.389999389648445,1.6461650419911835,34.15999984741211,1.3902529796518737,34.84000015258789,-0.023878849481088982
10956,2024-04-22,34.61999893188477,34.759998321533196,34.22999954223633,34.56999969482422,14638300.0,0.008153720968337996,2.2121331221751794,-0.4545359966709221,21.450139219265907,21.988748709414526,0.5023013053713683,1.3593399128079753,2.4252340281296583,0.7370777537962212,15.939319867757268,0.5299987792968679,-1.0232267037287457,-1.1140007019042883,-2.9575485123426333,0.7295471085340566,-2.0357746071234573,-0.19222679668511944,0.4600028991699219,52.63156385163508,33.28713659159226,0.9217739052191722,4,0.25500106811522727,1.354999542236321,3.325000762939446,2.1650009155273366,-1.3799972534179688,0,-0.03495087006944597,-1.102566610587192,34.34000015258789,-1.0408252238225286,34.389999389648445,1.6461650419911835,34.15999984741211,-0.03495087006944597
10957,2024-04-23,34.720001220703125,34.970001220703125,34.509998321533196,34.61999893188477,19272500.0,0.002888569956778664,-1.874986589101923,2.000076295109057,24.397633968273666,21.608202283203077,0.23409249058244797,1.1514021551614064,2.303216750940379,0.6861754996868044,16.633299897245994,0.460002899169929,-1.114299307456264,-0.9079984664916978,-2.7274206636749625,0.9114237306915669,-1.8177095650833337,0.001712632099938105,-0.8000030517578196,68.96556260029968,47.572563094462026,0.9097110985916333,4,0.154998779296875,1.2549972534179688,3.2249984741210938,2.0649986267089844,-1.420001983642571,1,-0.047523083751939255,2.2121331221751794,34.61999893188477,-1.102566610587192,34.34000015258789,-1.0408252238225286,34.389999389648445,-0.047523083751939255
10958,2024-04-24,33.669998168945305,34.43000030517578,33.40999984741211,34.43000030517578,23767900.0,-0.030242022316857353,1.6842041861165487,-7.599847415602365,19.901736482439688,21.13589047954765,1.130169353454825,2.1161548231547656,3.319194558937525,1.7847808255994124,17.642893784187557,1.3100013732910156,-1.1878889057888102,-1.8350013732910213,-3.8351642730222295,0.1651615264401869,-2.8350828231566254,-0.8349199234254172,1.3000030517578196,15.568743275746971,-6.574404729257115,1.0000814498656052,4,0.950002670288093,2.050001144409187,4.2500009536743235,3.115001678466804,0.0800018310546946,2,0.010098015179029085,-1.874986589101923,34.720001220703125,2.2121331221751794,34.61999893188477,-1.102566610587192,34.34000015258789,0.010098015179029085
10959,2024-04-25,34.029998779296875,34.200000762939446,33.639999389648445,33.810001373291016,11992100.0,0.010692029400928504,1.0,-0.28946945741102975,23.29413623214181,20.77152447152265,0.6154111789004517,1.6177868006848541,2.9370322219274954,1.4668680253770106,18.99961466071686,0.5600013732910014,-1.2723054989162677,-1.334500694274901,-3.334589663668581,0.6655882751187789,-2.3345451789717444,-0.33445620957805744,0.94000244140625,39.74348628788712,18.152559911146888,1.0000444846968404,4,0.5900020599365234,1.6900005340576172,3.877500534057617,2.7550010681152344,-0.8499984741210938,3,-0.01557445778162403,1.6842041861165487,33.669998168945305,-1.874986589101923,34.720001220703125,2.2121331221751794,34.61999893188477,-0.01557445778162403
10960,2024-04-26,33.990001678466804,34.169998168945305,33.56999969482422,33.639999389648445,10661900.0,-0.001175348288710576,-1.4489649749709006,1.5909382531948466,24.504986488043414,20.311722521376097,0.4959242363239511,1.4916866734444554,2.94137312994539,1.5315837387666633,20.93949161143207,0.5999984741210866,-1.2539595035155031,-1.2204978942870994,-3.140359964502565,0.6993641759283662,-2.180428929394836,-0.26056685917936306,0.9487995147704993,37.17957182506251,13.566647996172271,0.9599310351077338,4,0.3399982452392507,1.7299976348876882,3.8899974822997976,2.7949981689453054,-1.220001220703132,4,-0.006178372721380887,1.0,34.029998779296875,1.6842041861165487,33.669998168945305,-1.874986589101923,34.720001220703125,-0.006178372721380887
10961,2024-04-29,33.950000762939446,34.15999984741211,33.75,33.889999389648445,11084600.0,-0.001176843587880727,-1.411762725936564,0.17143137404492895,24.874393051506175,19.527459666845395,0.390430028405099,1.3795297009405516,2.9445178850724503,1.5921701798505055,22.791997599371495,0.4099998474121094,-1.2291064494370048,-1.1189989089965877,-2.967638198207787,0.7296403802146116,-2.043318553602184,-0.1946792643909916,0.958224403381351,34.61541283057578,10.716205408772883,0.9243196446055996,4,0.2950000762939524,1.7699985504150462,3.9549989700317454,2.8349990844726634,-0.900001525878892,0,-0.013843923715494588,-1.4489649749709006,33.990001678466804,1.0,34.029998779296875,1.6842041861165487,33.669998168945305,-0.013843923715494588
10962,2024-04-30,33.220001220703125,33.970001220703125,33.130001068115234,33.900001525878906,17483700.0,-0.021502195164401994,1.0487816224564799,-11.333079026005608,23.74103615178663,20.815697224301914,0.9682928598107736,1.9504118278849063,3.637445292815997,2.3446271522113733,24.577196821509535,0.8400001525878906,-1.2496760275199676,-1.6844985961914034,-3.5782047047198446,0.20920751233703783,-2.6313516504556276,-0.7376455419271792,1.658259439239501,6.9230927236074145,-18.041227797139737,0.9468530542642212,4,0.8850002288818359,2.0450000762939453,4.632498741149902,3.5649986267089844,-0.22999954223632102,1,0.0006020607173011783,-1.411762725936564,33.950000762939446,-1.4489649749709006,33.990001678466804,1.0,34.029998779296875,0.0006020607173011783
10963,2024-05-01,33.200000762939446,33.52000045776367,32.959999084472656,33.209999084472656,12227700.0,-0.0006020607173010672,-1.2857120614086306,0.01470340742071527,23.26140909544162,22.05064288660896,0.936253832625006,1.8095878393795175,3.61486357263788,2.3835242937825427,26.481829897389712,0.5600013732910156,-1.2847263909040834,-1.543499183654795,-3.4422104377843397,0.35521207047474945,-2.492854810719564,-0.5941435565900264,1.6083295133300837,19.354947871001418,-5.8380313842283265,0.9493556270647712,5,0.7649993896484446,1.8649978637695384,4.624999046325691,3.5849990844726634,-0.450000762939446,2,0.0030120021633472938,1.0487816224564799,33.220001220703125,-1.411762725936564,33.950000762939446,-1.4489649749709006,33.990001678466804,0.0030120021633472938
10964,2024-05-02,33.56999969482422,33.759998321533196,33.15999984741211,33.310001373291016,9457500.0,0.011144545885004797,-1.142846438375735,-26.00419687140464,30.112357816827895,23.948647611747425,0.489144428177994,1.3056979813686738,3.1979668982654985,2.035084764593954,27.846328208390993,0.5999984741210866,-1.3224766375821133,-1.0460002899169893,-2.8973994538553,0.8053988740213214,-1.9716998718861447,-0.12030070794783398,1.1274307099374994,50.41331172720825,23.362208808384196,0.9256995819691559,5,0.3950004577636719,1.4949989318847656,3.817500114440918,3.2150001525878906,-0.6399993896484375,3,0.005361939434379348,-1.2857120614086306,33.200000762939446,1.0487816224564799,33.220001220703125,-1.411762725936564,33.950000762939446,0.005361939434379348
10965,2024-05-03,33.84999847412109,33.970001220703125,33.65999984741211,33.81999969482422,6618000.0,0.008340744171649206,1.2962701328058774,0.11538066522878263,35.76157546197426,25.53880719427057,0.1478805730960886,0.8777425318800525,2.847889069719848,1.7871147174781328,29.126712264777982,0.40000152587890625,-1.2188236246688717,-0.6435014724731545,-2.3437958278338726,1.0567928828875637,-1.493648650153517,0.20664570520720815,0.7431860514232866,74.16656865020143,43.56140241317344,0.8501471776803599,5,0.11500167846680398,1.2150001525878977,3.53750133514405,2.9350013732910227,-1.1800003051757812,4,-0.019793152116610258,-1.142846438375735,33.56999969482422,-1.2857120614086306,33.200000762939446,1.0487816224564799,33.220001220703125,-0.019793152116610258
10966,2024-05-06,33.68000030517578,33.97999954223633,33.549999237060554,33.86999893188477,8992900.0,-0.005022102706305098,1.0975632449129251,-6.333545269584646,36.818176695135385,26.918867497255203,0.19055665227660512,0.9076165298854733,2.930203153665815,1.9846461070665669,30.301694744368255,0.43000030517577414,-1.1349217064975932,-0.6949996948242188,-2.263807564658009,0.8738081750095716,-1.479403629741114,0.08940424009267645,0.8151930939042913,70.58832329170828,35.526761937071356,0.7844039349168938,5,0.0149993896484375,1.2999992370605469,3.7074995040893555,3.104999542236328,-0.9200019836425852,0,-0.027018997599957406,1.2962701328058774,33.84999847412109,-1.142846438375735,33.56999969482422,-1.2857120614086306,33.200000762939446,-0.027018997599957406
10967,2024-05-07,33.959999084472656,34.139999389648445,33.84999847412109,33.86999893188477,9546200.0,0.008313502872915546,-3.4615158895504807,-0.4736884373681863,47.49998807905969,29.985339896879648,-0.23309849664396864,0.4963350723811857,2.568801781119035,1.7337689000652574,30.95148304768507,0.45999908447266336,-1.054997006760786,-0.3155008316040053,-1.7060020022738769,1.0750003390658662,-1.0107514169389376,0.3797497537309269,0.4430826557309686,84.74574079462012,44.903726659811184,0.695250585334934,5,-0.37999916076660156,0.9400005340576172,3.4275007247924805,2.825000762939453,-1.4300003051757812,1,-0.026796227089068925,1.0975632449129251,33.68000030517578,1.2962701328058774,33.84999847412109,-1.142846438375735,33.56999969482422,-0.026796227089068925
10968,2024-05-08,34.220001220703125,34.25,33.84000015258789,33.889999389648445,8092200.0,0.007656129070667372,1.1025666105872687,3.6666807951513145,47.890840937488086,32.71830708636257,-0.4546940070561334,0.15031696636224723,2.235832336039742,1.5043765335385757,31.067089443955215,0.4099998474121094,-1.0249675716145887,0.004001235961915484,-1.2798481834895128,1.2878506554133438,-0.6379234737637987,0.6459259456876296,0.09649556015664018,97.24781879840553,53.186952911374014,0.6419247097257157,5,-0.6150016784667969,0.6699981689453125,2.8124990463256836,2.5649986267089844,-2.0400009155273438,2,-0.03594387780127173,-3.4615158895504807,33.959999084472656,1.0975632449129251,33.68000030517578,1.2962701328058774,33.84999847412109,-0.03594387780127173
10969,2024-05-09,34.5,34.650001525878906,34.080001831054695,34.220001220703125,11379500.0,0.008182313539120356,-1.035722070844713,0.8484764414851989,51.87793322128027,35.75974561227777,-0.7386934125159001,-0.21389392279497343,1.893642008885962,1.2473461947457665,30.74579813477977,0.5699996948242116,-1.0109544866026638,0.3305000305175767,-0.8296173436206828,1.4906174046558363,-0.24955865655155662,0.91055871758671,-1.5400009155273438,86.36352602138298,37.878642163797466,0.5800586870691307,5,-0.6949996948242188,0.36499977111816406,2.510000228881836,2.2849998474121094,-1.8899993896484446,3,-0.050724637681159424,1.1025666105872687,34.220001220703125,-3.4615158895504807,33.959999084472656,1.0975632449129251,33.68000030517578,-0.050724637681159424
10970,2024-05-10,34.380001068115234,34.689998626708984,34.240001678466804,34.59999847412109,7834500.0,-0.0034782299097033675,1.249997615800531,-0.7857084468664597,47.07319569404247,38.22627923922626,-0.6230786610190293,-0.1786634840779442,1.940390934472525,1.3872942179849517,30.33127238440585,0.4499969482421804,-0.8728637536105595,0.2585010528564453,-0.7696350890818877,1.2866371947947783,-0.2555670181127212,0.7725691238256118,-1.3862019348144514,72.80721714339236,23.82046224321597,0.5140680709691665,5,-0.5550022125244141,0.3549976348876953,2.6299991607666016,2.404998779296875,-1.3500022888183594,4,-0.04217570441800289,-1.035722070844713,34.5,1.1025666105872687,34.220001220703125,-3.4615158895504807,33.959999084472656,-0.04217570441800289
10971,2024-05-13,34.52000045776367,34.61999893188477,34.130001068115234,34.580001831054695,10039100.0,0.004072117082575488,6.000190740891513,0.2727367307659373,47.58452926677571,40.875556252002816,-0.7528956960962745,-0.38735300152997354,1.7179090605812348,1.2629913481123793,30.718203204592886,0.48999786376953836,-0.7632872031619584,0.42950038909911825,-0.5021981552670667,1.3611989334653032,-0.036348883083974215,0.8953496612822107,-1.4583533447265609,80.0001795154877,32.15508144645861,0.46584927218309363,5,-0.6950016021728516,0.15999984741210938,2.332500457763672,2.2649993896484375,-1.2099990844726562,0,-0.05359218610329697,1.249997615800531,34.380001068115234,-1.035722070844713,34.5,1.1025666105872687,34.220001220703125,-0.05359218610329697
10972,2024-05-14,33.93000030517578,34.68000030517578,33.810001373291016,34.52000045776367,14001200.0,-0.01709154532920054,-1.09638797861926,9.833110814418061,53.53264475146378,44.23902688044973,-0.05765372551386605,0.13805484867863527,2.212034528103622,1.8614247653598142,30.991794133823134,0.8699989318847656,-0.6742659957992103,-0.11499977111816406,-0.9790051506873425,0.7490056084510144,-0.5470024609027533,0.31700291866642516,-0.8032191315917956,13.636284820058433,-36.70977041799845,0.43200268978458856,5,-0.005001068115234375,0.6199989318847656,2.864999771118164,2.854999542236328,-0.5200004577636719,1,-0.0344828167733352,6.000190740891513,34.52000045776367,1.249997615800531,34.380001068115234,-1.035722070844713,34.5,-0.0344828167733352
10973,2024-05-15,33.84000015258789,34.34000015258789,33.790000915527344,34.06999969482422,12532100.0,-0.002652524367179665,-2.3333487463442264,0.38982963178482527,47.21409002482356,46.13921934800481,0.14826961257728044,0.21381461318564732,2.2073284218508107,1.9629332444890508,30.339995903380967,0.5499992370605469,-0.5854636032557323,-0.1889999389648409,-1.0558854940617124,0.6778856161320306,-0.6224427165132767,0.24444283858359483,-0.650690280878905,5.555484912833946,-44.22607005869915,0.43344277754843685,5,0.279998779296875,0.5550003051757812,2.934999465942383,2.9449996948242188,-0.6300010681152344,2,-0.03871162433168118,-1.09638797861926,33.93000030517578,6.000190740891513,34.52000045776367,1.249997615800531,34.380001068115234,-0.03871162433168118
10974,2024-05-16,33.93000030517578,34.0,33.72999954223633,33.889999389648445,10161600.0,0.0026595789651913115,2.0,-0.17391737017561137,49.132926946242364,47.62492506847903,0.12818594796617333,0.09231873962404791,2.026873244617292,1.8834849092349515,30.296131478100747,0.2700004577636719,-0.4211449678467716,-0.07599983215332173,-0.9268174814098629,0.7748178171032194,-0.5014086567815923,0.34940899247494883,-0.6806628832667982,20.833432674502696,-29.280522113316103,0.4254088246282694,5,0.18999862670898438,0.4650001525878906,2.6499996185302734,3.539999008178711,-1.220001220703125,3,-0.05157677525081106,-2.3333487463442264,33.84000015258789,-1.09638797861926,33.93000030517578,6.000190740891513,34.52000045776367,-0.05157677525081106
10975,2024-05-17,33.52000045776367,33.939998626708984,33.470001220703125,33.919998168945305,8218400.0,-0.01208369713305213,1.1363585133037983,-9.99971390425489,44.38641049391946,48.4658399350106,0.5436203453664064,0.4613922610173944,2.345269357212686,2.299045122047332,30.376577290637236,0.4699974060058594,-0.25171238306273835,-0.44499969482421875,-1.3070047499723927,0.4170053603239552,-0.8760022223983057,-0.013997167250131781,-0.2130365876626854,4.132171478653443,-45.961799960530776,0.43100252757408775,5,0.5599994659423828,0.875,2.9274988174438477,4.0649986267089915,-0.5100021362304759,4,-0.027147966437492954,2.0,33.93000030517578,-2.3333487463442264,33.84000015258789,-1.09638797861926,33.93000030517578,-0.027147966437492954
10976,2024-05-20,33.40999984741211,33.630001068115234,33.150001525878906,33.529998779296875,7800300.0,-0.0032816410754578085,1.9999642376053501,0.29999904632023194,52.95948452787406,49.07245065154552,0.6831323452670688,0.5018236195047479,2.3517950920169994,2.4089134168256265,30.91707851887516,0.4799995422363281,-0.13249588463808948,-0.4945003509521513,-1.3324549339914213,0.3434542320871188,-0.9134776424717828,-0.0755230594325198,1.279998779296875,16.99336790665204,-36.968496479172316,0.41897729151963414,5,0.5100002288818359,0.9850006103515625,2.964999198913574,4.19999885559082,-0.3800010681152344,0,-0.011373872189486711,1.1363585133037983,33.52000045776367,2.0,33.93000030517578,-2.3333487463442264,33.84000015258789,-0.011373872189486711
10977,2024-05-21,33.06999969482422,33.360000610351555,32.939998626708984,33.34999847412109,9165600.0,-0.010176598447791618,1.7999847413662415,2.3333439298088865,48.15862247086841,49.10220415525445,0.9874505679812344,0.7503421545042102,2.5870717241779175,2.75159295868049,32.00284188769231,0.470001220703125,-0.0682809052189981,-0.7520004272460952,-1.5766881022991868,0.07268724780699642,-1.1643442647726445,-0.3396565897195458,1.5891989898681658,9.285780458962076,-47.027271425452824,0.4123438375265464,5,0.7449989318847656,1.0249996185302734,3.2124996185302734,4.479999542236328,0.38000106811522727,1,0.007257383752088842,1.9999642376053501,33.40999984741211,1.1363585133037983,33.52000045776367,2.0,33.93000030517578,0.007257383752088842
10978,2024-05-22,34.009998321533196,34.049999237060554,33.09999847412109,33.110000610351555,17390900.0,0.028424512711927807,-1.0652145969905729,-3.2142915531335965,55.36584390052367,49.48974978628149,0.01623791976128075,-0.1716806425820252,1.5582056530741468,1.8183299232633985,31.371322366618575,0.9799995422363352,0.027011917965815258,0.1709981918334904,-0.6545134633025285,0.9965098469695093,-0.24175763573452258,0.5837540194015034,0.5804323608398505,96.3963158979986,37.71201622388558,0.4127558275680111,5,-0.19499969482421164,1.9073486399179274e-06,2.150000572204597,3.4300003051757884,-0.4199981689453054,2,-0.017641826043290343,1.7999847413662415,33.06999969482422,1.9999642376053501,33.40999984741211,1.1363585133037983,33.52000045776367,-0.017641826043290343
10979,2024-05-23,33.5,34.11999893188477,33.439998626708984,34.040000915527344,12453700.0,-0.014995540920397343,-1.0605955518564973,-0.600002543137978,45.958441768964775,49.36588823905063,0.4128884554905028,0.312602956163893,1.9728675973243384,2.333284358229335,30.65595652782516,0.6800003051757884,0.03239085259289709,-0.3125001907348661,-1.146182669622668,0.5211822881529358,-0.7293414301787635,0.10434104870903127,1.0244134001464857,47.45773122555171,-8.885307189080862,0.4168412394439006,5,0.3099994659423828,0.5100002288818359,2.1224985122680664,3.519998550415039,0.259998321533196,3,-0.008656743747084916,-1.0652145969905729,34.009998321533196,1.7999847413662415,33.06999969482422,1.9999642376053501,33.40999984741211,-0.008656743747084916
10980,2024-05-24,33.779998779296875,33.81999969482422,33.509998321533196,33.59000015258789,8854400.0,0.008358172516324647,1.2963025756227655,-0.3518487121886435,51.126110258626476,49.75939723814516,0.04339199891441581,0.016932763601673173,1.6229988622721834,2.060718532303895,29.832271587838054,0.31999969482421875,0.02161116244914041,-0.022001266479492188,-0.8515503211296149,0.8075477881706306,-0.4367757938045571,0.39277326084557274,0.6810380299121093,71.18643519865473,15.9577281234519,0.41477452732506237,5,0.030000686645507812,0.1750011444091797,1.7875003814697266,3.239999771118164,-0.22999954223632102,4,-0.03167553977177762,-1.0605955518564973,33.5,-1.0652145969905729,34.009998321533196,1.7999847413662415,33.06999969482422,-0.03167553977177762
10981,2024-05-28,33.47999954223633,33.919998168945305,33.450000762939446,33.77000045776367,9949100.0,-0.008880972406796306,-1.6857111716620163,-1.5263316401309053,44.61883350539402,48.768973766359636,0.20154789187719757,0.2950422645225572,1.8501357556617535,2.365843002050994,28.888256574577586,0.4699974060058594,-0.04288182363838189,-0.2985004425048814,-1.1369771711733208,0.539976286163558,-0.7177388068391011,0.12073792182933829,0.920195739672657,45.762777616137825,-5.495430979630797,0.41923836433421924,5,0.15999984741210938,0.47500038146972656,2.0224990844726562,3.539999008178711,-0.18000030517577414,1,-0.014038268432776002,1.2963025756227655,33.779998779296875,-1.0605955518564973,33.5,-1.0652145969905729,34.009998321533196,-0.014038268432776002
10982,2024-05-29,33.240001678466804,33.470001220703125,33.080001831054695,33.209999084472656,8656400.0,-0.007168395073206546,-1.6896778521725089,-0.103456894057008,38.963946741906874,47.8522911793689,0.3725545428596959,0.5656146989791182,2.0020193178351064,2.608664504160963,27.49432372538753,0.3999977111816335,-0.08675724863654466,-0.5394983291625906,-1.3752135755518964,0.2962169172267153,-0.9573559523572399,-0.12164070596794119,1.1017857372341808,15.384643599910502,-28.814598456131847,0.41785762319465225,5,0.289997100830071,0.7149982452392507,2.184997558593743,3.779996871948235,0.14999771118164062,2,-0.006317776430979305,-1.6857111716620163,33.47999954223633,1.2963025756227655,33.779998779296875,-1.0605955518564973,33.5,-0.006317776430979305
10983,2024-05-30,33.299999237060554,33.52000045776367,33.200000762939446,33.240001678466804,12463900.0,0.0018049806126398948,-3.5714441416885467,1.9997457088361443,35.781947037048766,46.368848967236275,0.2546853170315515,0.5412426888388424,1.863426481490528,2.553464884336215,25.836760268022076,0.31999969482422586,-0.1502561067357746,-0.4845006942748924,-1.306705240680067,0.3377038521302822,-0.8956029674774797,-0.0733984210723051,0.9857166270807483,21.15365570060412,-16.980419920390318,0.41110227320258697,5,0.22999954223632102,0.5149993896484304,2.124999999999993,3.719999313354485,-0.8199996948242259,3,0.004504550429897725,-1.6896778521725089,33.240001678466804,-1.6857111716620163,33.47999954223633,1.2963025756227655,33.779998779296875,0.004504550429897725
10984,2024-05-31,33.75,33.830001831054695,33.130001068115234,33.330001831054695,30345100.0,0.013513536734217846,1.413788113966975,7.000254323499373,43.07689856994696,46.22334764235044,-0.24980309287325042,0.11111547213342021,1.31812909988696,2.1098098067335798,24.386670336771623,0.7000007629394602,-0.19355054922845483,-0.04349994659423828,-0.8597373204686889,0.7727374272802123,-0.45161863353146714,0.3646187403429906,0.4818871746440081,79.76203451407862,44.11309226470708,0.4081186869372267,5,-0.220001220703125,0.06499862670898438,1.4200000762939453,3.0149993896484375,-0.8300018310546946,4,-0.004740736219618014,-3.5714441416885467,33.299999237060554,-1.6896778521725089,33.240001678466804,-1.6857111716620163,33.47999954223633,-0.004740736219618014
10985,2024-06-03,33.18000030517578,33.86999893188477,32.86999893188477,33.65999984741211,9721700.0,-0.016888879846643556,1.222227873639916,-1.1428610354223627,36.54616135889228,44.39964506801913,0.2982609848960891,0.6623036018329458,1.7758621145787004,2.6841824293516936,23.45737463706386,1.0,-0.21971592631550863,-0.5799997329711886,-1.4402813562610177,0.2802818903186406,-1.0101405446160996,-0.14985892132627754,1.0002113275508293,29.523961765806206,-0.49357944042505864,0.43014081164491375,6,0.3149986267089915,0.5999984741210938,1.989999771118164,3.5849990844726562,0.5600013732910227,0,0.017480349940411033,1.413788113966975,33.75,-3.5714441416885467,33.299999237060554,-1.6896778521725089,33.240001678466804,0.017480349940411033
10986,2024-06-04,32.77000045776367,33.209999084472656,32.740001678466804,33.209999084472656,8229400.0,-0.012356836758321332,1.136358513303766,0.9166646798432794,37.91664712955442,43.26164780787314,0.6793731222309916,1.0547084538475957,2.0832800857945415,3.094778424451718,22.429967825617506,0.46999740600585227,-0.27594567502509904,-0.9444995880126967,-1.912154970859902,0.02315579483450847,-1.4283272794362958,-0.4606718965890977,1.3315984129124274,2.654765682494257,-28.21896916585142,0.4838276914236016,6,0.6599998474121165,0.9449996948242188,2.2549991607666016,3.9949989318847656,1.0200004577636719,1,0.023802220579831834,1.222227873639916,33.18000030517578,1.413788113966975,33.75,-3.5714441416885467,33.299999237060554,0.023802220579831834
10987,2024-06-05,33.049999237060554,33.130001068115234,32.59000015258789,32.799999237060554,8531400.0,0.008544362996203425,1.6341272794939505,-0.5681835915486853,42.084143671412534,41.785903337971895,0.4428045520228636,0.7410323417811924,1.7182793101631901,2.819085770682591,21.778996820985057,0.5400009155273438,-0.27604937625797277,-0.6190008163452063,-1.622949024848566,0.38494739215815343,-1.1209749205968862,-0.11702671209352644,0.9426718582388034,35.93746274706184,1.7842578019288666,0.5019741042516803,6,0.30500030517577414,0.5900001525878835,1.9325008392333913,3.7150001525878835,1.5499992370605327,2,0.007564296695040884,1.136358513303766,32.77000045776367,1.222227873639916,33.18000030517578,1.413788113966975,33.75,0.007564296695040884
10988,2024-06-06,32.990001678466804,33.139999389648445,32.84000015258789,32.97999954223633,7093200.0,-0.0018153573367248876,-1.0689537239220717,0.04000854492190342,40.52418377965149,41.18209689471487,0.3831971441253472,0.7422101815856479,1.7137140329881646,2.8784538008168,21.3251756811774,0.299999237060554,-0.30961726769531595,-0.6174983978271413,-1.6299860677775797,0.39498927212329704,-1.123742232802364,-0.11125456285191859,0.8624023225614081,31.25014901175443,-4.398395403575293,0.5062438349752197,6,0.2649974822997976,0.6499977111816335,1.6949996948242116,3.634998321533196,2.3400001525878835,3,0.012124816333147548,1.6341272794939505,33.049999237060554,1.136358513303766,32.77000045776367,1.222227873639916,33.18000030517578,0.012124816333147548
10989,2024-06-07,32.75,33.25,32.65999984741211,32.860000610351555,8944800.0,-0.007274982305425559,-3.0689537239220224,-10.997711670472025,41.96239926668453,40.16390678449909,0.5650436337498519,0.8900156192711322,1.862143994935039,3.1183400024667236,21.776103466784896,0.5900001525878906,-0.304339319858677,-0.7700000762939467,-1.759949448267541,0.2199492956796476,-1.264974762280744,-0.27502539030714956,0.9761636161841807,12.49999999999993,-26.014228425574473,0.49497468598679617,6,0.5049991607666016,0.8899993896484375,1.7649993896484375,3.789999008178711,2.700000762939453,4,-0.008244288786677045,-1.0689537239220717,32.990001678466804,1.6341272794939505,33.049999237060554,1.136358513303766,32.77000045776367,-0.008244288786677045
10990,2024-06-10,32.93000030517578,32.93000030517578,32.459999084472656,32.669998168945305,8326800.0,0.005496192524451438,2.6153643005956746,-2.3636426688863317,45.061722096329945,40.213116627936415,0.281381537296717,0.6280136601522628,1.5833608749909374,2.9448582797227942,22.436733091555457,0.470001220703125,-0.4046785217712596,-0.5174997329711886,-1.4531528140858043,0.4181533481434272,-0.9853262735284929,-0.04967319241388424,0.6825469646487718,59.493756458419846,17.50309434790647,0.4678265405573064,6,0.2349987030029297,0.6449985504150391,1.5849990844726562,3.6099987030029297,2.0900001525878906,0,-0.00030373933002680875,-3.0689537239220224,32.75,-1.0689537239220717,32.990001678466804,1.6341272794939505,33.049999237060554,-0.00030373933002680875
10991,2024-06-11,32.669998168945305,32.830001831054695,32.560001373291016,32.68000030517578,6757400.0,-0.007895600784115664,-1.3478736814171652,-0.03846943865726387,45.815875873670954,40.974442087021316,0.4631019692410163,0.7824273966851578,1.7488712878970816,3.2089752257323454,22.97134954396645,0.3699989318847656,-0.43096261841137107,-0.6850017547607479,-1.5361926668670876,0.1661891573455918,-1.1105972108139213,-0.2594062987075745,0.8042433186370204,26.58213178556508,-18.73807436996869,0.425595456053171,6,0.49500083923340554,0.9050006866455149,1.845001220703132,3.8700008392334055,2.020000457763679,1,0.03275186928350049,2.6153643005956746,32.93000030517578,-3.0689537239220224,32.75,-1.0689537239220717,32.990001678466804,0.03275186928350049
10992,2024-06-12,32.759998321533196,33.11999893188477,32.509998321533196,32.790000915527344,8229700.0,0.0027548257616201166,-1.3018778295198463,2.999618611745338,34.09666247340384,40.787188246616324,0.3328563287557742,0.6327191980899798,1.5721812604349168,3.122058313273527,22.814897557247036,0.6100006103515767,-0.5100154109451509,-0.5365015029907312,-1.382103697363803,0.30910069138234064,-0.9593026001772671,-0.11370040580419527,0.5925340776759711,37.97454296116649,-0.8483253879651755,0.4228010971865365,6,0.4050006866455149,0.8150005340576243,1.5775012969970774,3.780000686645515,1.75,2,0.03144086223341236,-1.3478736814171652,32.669998168945305,2.6153643005956746,32.93000030517578,-3.0689537239220224,32.75,0.03144086223341236
10993,2024-06-13,32.529998779296875,32.68000030517578,32.220001220703125,32.540000915527344,7840400.0,-0.007020743407216257,2.172397463892031,0.33337571519381803,36.71228982550605,40.080009497233995,0.4941053429003617,0.8005914138313912,1.7139323734131153,3.3506415192574437,22.787719411296077,0.539997100830071,-0.5429793908715297,-0.7010009765624972,-1.5719086281642802,0.16990667503928591,-1.1364548023633887,-0.2655471507616056,0.7154296221439083,30.096886018192055,-7.318388727709145,0.4354538258008911,6,0.5150012969970703,0.9250011444091797,1.710000991821289,4.010000228881836,1.1100006103515696,3,0.06363356201973258,-1.3018778295198463,32.759998321533196,-1.3478736814171652,32.669998168945305,2.6153643005956746,32.93000030517578,0.06363356201973258
10994,2024-06-14,32.18000030517578,32.419998168945305,31.739999771118164,32.419998168945305,13292000.0,-0.010759252605439529,4.666703754331586,23.994660564453905,28.494607116268483,39.18539235916469,0.6682529562371613,1.0674930050240476,1.9794672657204941,3.6949386630725627,22.91185033558001,0.7899990081787109,-0.5397136958360775,-0.9634994506835923,-1.8886627342612243,-0.03833616710596033,-1.4260810924724083,-0.5009178088947763,0.9399986267089915,31.884116060852584,-1.2073122233191427,0.4625816417888176,6,0.3149995803833008,1.034998893737793,2.0674991607666016,3.6499996185302734,1.0200004577636648,4,0.09788693275345506,2.172397463892031,32.529998779296875,-1.3018778295198463,32.759998321533196,-1.3478736814171652,32.669998168945305,0.09788693275345506
10995,2024-06-17,32.610000610351555,32.709999084472656,31.920000076293945,32.009998321533196,14397800.0,0.013362346211867937,-1.0256416526468541,-2.500031789426911,38.70129689978617,39.27257566696822,0.16639330427642562,0.59639999126113,1.4624557281237784,3.269663151718099,22.428698285995623,0.7899990081787109,-0.5197684056668948,-0.487999153137217,-1.424635610690963,0.44863730441652905,-0.95631738191409,-0.019680924360343965,0.28919845581056336,63.04357741421334,30.251485529887297,0.4683182287768716,6,-0.11500072479247336,0.6049985885620188,1.7249994277954173,3.174999237060554,0.9899978637695312,0,0.08708985278848425,4.666703754331586,32.18000030517578,2.172397463892031,32.529998779296875,-1.3018778295198463,32.759998321533196,0.08708985278848425
10996,2024-06-18,33.029998779296875,33.060001373291016,32.59999847412109,32.709999084472656,12603700.0,0.012879428429449336,1.4210367812399989,0.5333307902115242,47.394501717562406,39.862615449873765,-0.2378590157517877,0.15438902030764723,0.9665922393276176,2.8471400420310715,21.232250998849807,0.460002899169929,-0.5635483751996304,-0.049000930786135655,-0.9743375518209803,0.8763356902487089,-0.511669241303558,0.41366737973128664,-1.289999008178711,93.4782458463307,56.06830566100874,0.4626683105174241,6,-0.534998893737793,0.18000125885009766,1.25,2.7550010681152344,1.2900009155273438,1,0.060248312201395704,-1.0256416526468541,32.610000610351555,4.666703754331586,32.18000030517578,2.172397463892031,32.529998779296875,0.060248312201395704
10997,2024-06-20,33.310001373291016,33.36999893188477,32.779998779296875,32.830001831054695,10799800.0,0.008477220839912425,-1.0344634812062463,1.4999999999999778,50.117672190946614,40.928558606684334,-0.5331702991200089,-0.11247815615998036,0.615637544456618,2.5599878967663585,19.497479821711767,0.5900001525878977,-0.5174070249581817,0.21900157928466513,-0.712050804727582,1.1500539632969122,-0.24652461272145842,0.6845277712907887,-1.5436015701293933,96.31916628929186,54.50438015456745,0.4655261920061252,6,-0.7550020217895508,-0.10000133514404297,0.9424982070922852,2.4749984741210938,1.0900001525878906,3,0.04142891613701627,1.4210367812399989,33.029998779296875,-1.0256416526468541,32.610000610351555,4.666703754331586,32.18000030517578,0.04142891613701627
10998,2024-06-21,33.40999984741211,33.529998779296875,33.110000610351555,33.439998626708984,18688200.0,0.0030020555388290404,3.0000000000000675,-0.062497516470766803,45.64102112658837,41.33729436889587,-0.6339984555083262,-0.2737679842250742,0.46179458875425894,2.4501553320403247,19.1304906317269,0.4199981689453196,-0.4467340348348827,0.3489999771118164,-0.49164900845760684,1.1896489626812397,-0.07132451567289166,0.7693244698965245,-1.5794560791015613,93.29614534217747,53.95650306133556,0.4203244927847112,6,-0.7750005722045898,-0.36999988555908203,0.8274993896484375,2.375,1.6100006103515625,4,0.032924228648456344,-1.0344634812062463,33.310001373291016,1.4210367812399989,33.029998779296875,-1.0256416526468541,32.610000610351555,0.032924228648456344
10999,2024-06-24,33.209999084472656,33.810001373291016,33.189998626708984,33.540000915527344,9553500.0,-0.005986254530167101,-2.3513413200816546,11.000508646998982,50.42491203499581,41.933204362080964,-0.4044131913706508,-0.10182810967702949,0.6038719140253406,2.6349077401976047,18.862618995824697,0.6200027465820312,-0.42228088797325114,0.16349925994872905,-0.6549788567708674,0.9819773766683255,-0.24573979841106564,0.5727383183085237,-1.2774880155029287,68.25386893799103,26.52948214990601,0.40923905835979824,6,-0.4349985122680664,-0.2799997329711914,1.0475006103515625,2.575000762939453,1.8899993896484304,0,0.01294791680307017,3.0000000000000675,33.40999984741211,-1.0344634812062463,33.310001373291016,1.4210367812399989,33.029998779296875,0.01294791680307017
11000,2024-06-25,32.709999084472656,33.09000015258789,32.299999237060554,33.09000015258789,11303300.0,-0.015055706527669743,3.1578878682928906,1.151511998890276,49.171251505594014,42.306023876739076,0.06827794016757593,0.3308636059467176,1.0418455946835223,3.118992141260563,18.922714426647364,0.9099998474121023,-0.39612290525094096,-0.28300075531005575,-1.0369409448843783,0.47093943426426677,-0.659970850097217,0.0939693394771055,-0.6272887911572269,27.15226936271875,-18.708051844337962,0.3769700947871609,6,0.0650014877319336,0.2200002670288086,1.5475006103515625,3.075000762939453,2.0600013732910156,1,0.014980180133951526,-2.3513413200816546,33.209999084472656,3.0000000000000675,33.40999984741211,-1.0344634812062463,33.310001373291016,0.014980180133951526
11001,2024-06-26,33.009998321533196,33.220001220703125,32.580001831054695,32.709999084472656,15753800.0,0.009171484116700768,-1.2857376412646189,-0.7894694574110138,49.450536782490765,44.01200991108207,-0.19938814438101815,-0.006484817539963217,0.6884748161028043,2.79539929330155,19.119728760633713,0.6399993896484304,-0.35419607932735175,0.040498542785634584,-0.6779937053843668,0.7589907909556359,-0.31874758129936254,0.3997446668706317,-0.7891047418197203,47.019740398849315,-0.09180010032466868,0.35924612408499945,6,-0.23499774932860618,-0.07999897003173118,1.2275018692016673,2.7250003814697337,1.0700035095214986,2,0.017873377236830024,3.1578878682928906,32.709999084472656,-2.3513413200816546,33.209999084472656,3.0000000000000675,33.40999984741211,0.017873377236830024
11002,2024-06-27,33.029998779296875,33.220001220703125,32.939998626708984,33.15999984741211,14253300.0,0.0006058909051998018,1.2399865724705128,-0.43333799575296983,50.55551493611966,45.550146034483575,-0.1978694098842695,-0.04534995598836389,0.6239061700507449,2.747690212147269,18.753738038144423,0.2800025939941406,-0.341836149675558,0.0709991455078125,-0.6369083069870811,0.7789065980027061,-0.2829545807396343,0.4249528717552593,-0.729999542236321,48.3442721517386,-0.7416699342667741,0.35395372624744503,6,-0.25499820709228516,-0.09999942779541016,1.1275014877319336,2.6800003051757812,-0.029998779296875,3,0.03905543333946215,-1.2857376412646189,33.009998321533196,3.1578878682928906,32.709999084472656,-2.3513413200816546,33.209999084472656,0.03905543333946215
11003,2024-06-28,33.450000762939446,33.59999847412109,33.080001831054695,33.15999984741211,15864900.0,0.012715773513919393,-1.3111118646366786,-2.2307579447753203,59.25926299695725,48.968441132337894,-0.5293073842672626,-0.47804776514714575,0.18521935455474647,2.298947150815799,18.23749915269422,0.5699996948242116,-0.3026402876787131,0.48350105285643963,-0.24256374382741086,1.2095658495402901,0.12046865451451794,0.8465334511983613,-1.029201354980458,76.15893370520205,21.517931411053894,0.36303239834192436,6,-0.5850000381469656,-0.5200014114379812,0.5049982070922923,2.194997787475593,0.4099998474121094,4,0.028400620067907445,1.2399865724705128,33.029998779296875,-1.2857376412646189,33.009998321533196,3.1578878682928906,32.709999084472656,0.028400620067907445
11004,2024-07-01,33.59000015258789,33.81999969482422,33.310001373291016,33.47999954223633,11091100.0,0.004185332928409169,-1.2666745786850226,0.37931125200600757,58.823523411928974,51.204244078131545,-0.5009443932858986,-0.6647295728853635,0.020361990340354907,2.1260985002544004,18.31913064486207,0.5099983215332031,-0.20901389876717502,0.6315004348754911,-0.060963970079676244,1.3239648398306585,0.285268232397911,0.9777326373530713,-1.0580645874023418,84.86845572568312,29.56727214679627,0.34623220247758363,7,-0.5300006866455078,-0.6600008010864258,0.32249927520751953,2.0549983978271484,0.029998779296882105,0,0.042572202997314124,-1.3111118646366786,33.450000762939446,1.2399865724705128,33.029998779296875,-1.2857376412646189,33.009998321533196,0.042572202997314124
11005,2024-07-02,33.759998321533196,33.86999893188477,33.540000915527344,33.61999893188477,11762900.0,0.005060975533583312,-1.2000203453625764,1.2727146622276417,64.93151830272001,53.15280147648239,-0.548322342661308,-0.8316889507208245,-0.17141940572225423,1.9243851042411464,18.014077933445538,0.329998016357429,-0.10369819482311726,0.772498703002924,-0.0026652035149439257,1.547662609520792,0.3849167497439865,1.1600806562618615,-1.0992563433837788,91.47280173879506,31.194704874336026,0.38758195325893413,7,-0.6749992370605327,-0.9299993515014577,0.15000152587891336,1.780000686645515,0.490001678466804,1,0.03969194962113476,-1.2666745786850226,33.59000015258789,-1.3111118646366786,33.450000762939446,1.2399865724705128,33.029998779296875,0.03969194962113476
11006,2024-07-03,33.549999237060554,33.740001678466804,33.459999084472656,33.700000762939446,4523200.0,-0.006220352337479196,1.4347696288186993,-1.0714441416893805,60.47747505266742,54.30389068334025,-0.28698351124287313,-0.5905351871231161,0.004880542414475997,2.099848507740411,17.438775600178957,0.29999923706053977,0.073525982270354,0.5234996795654396,-0.28342504404499635,1.3304244031758756,0.12003731776022164,0.9269620413706576,-0.7441464244628975,65.5914419550935,2.389149626818316,0.4034623618052185,7,-0.4650001525878906,-0.7200002670288157,0.33250045776366477,1.9349994659423757,0.450000762939446,2,0.03636367357515358,-1.2000203453625764,33.759998321533196,-1.2666745786850226,33.59000015258789,-1.3111118646366786,33.450000762939446,0.03636367357515358
11007,2024-07-05,33.299999237060554,33.549999237060554,33.09999847412109,33.529998779296875,9545300.0,-0.007451564998065319,2.3333333333332633,1.5333146838920668,60.15832515538125,55.91692446431723,-0.043082059078585644,-0.33818439032619807,0.21435771514980928,2.316382567551628,16.788455102192717,0.45000076293946734,0.17884176506649396,0.2609996795654368,-0.555150527231298,1.0771498863621716,-0.1470754238329306,0.6690747829638042,-0.3664488901484404,27.84787510925043,-37.90858806249714,0.40807510339836645,7,-0.21500015258789062,-0.49499988555908914,0.4975004196166921,2.1849994659423757,0.700000762939446,4,0.023423501857803508,1.4347696288186993,33.549999237060554,-1.2000203453625764,33.759998321533196,-1.2666745786850226,33.59000015258789,0.023423501857803508
11008,2024-07-08,33.389999389648445,33.419998168945305,32.799999237060554,32.84000015258789,7970900.0,0.0027027073468435248,1.0327940615482758,-2.3913057900586523,67.13880315723063,57.77402347789887,-0.15222580101989536,-0.41811837134950736,0.117894967555074,2.193419418720758,16.294340862138,0.6199989318847514,0.22006243860268881,0.3309999465942468,-0.4995712825617389,1.1615711757502325,-0.08428566798374248,0.7462855611722361,0.4799995422363281,55.14021690303535,-14.285330788608007,0.41528561457799273,7,-0.30500030517578125,-0.5850000381469798,0.35249996185302024,2.094999313354485,0.6100006103515554,0,-0.011680125689650378,2.3333333333332633,33.299999237060554,1.4347696288186993,33.549999237060554,-1.2000203453625764,33.759998321533196,-0.011680125689650378
11009,2024-07-09,32.47999954223633,33.27000045776367,32.06999969482422,33.169998168945305,14924300.0,-0.027253664691417545,1.6966212190699888,-1.2545446979102075,48.379038372445976,57.68599979643798,0.7189379042989117,0.49604928346398935,0.9991190262460705,3.0689814501899875,15.836097173278441,1.3199996948242259,0.2051459842061334,-0.5654998779296889,-1.4254748970053868,0.2944751411460089,-0.9954873874675414,-0.13551236839183645,1.368599395751957,22.777778955153885,-45.49472609494307,0.42998750953784975,7,0.48999977111816406,0.3249998092651367,1.1924991607666016,3.0049991607666016,1.5200004577636719,1,0.042487718213194636,1.0327940615482758,33.389999389648445,2.3333333333332633,33.299999237060554,1.4347696288186993,33.549999237060554,0.042487718213194636
11010,2024-07-10,32.919998168945305,32.959999084472656,32.36999893188477,32.5,8585600.0,0.013546755939353172,1.360000610351534,-0.6086942099414485,48.63522774601482,57.59540990349621,0.34850982288807586,0.058249376896824856,0.5361535622540927,2.590526780322172,15.050845247886468,0.5900001525878835,0.2127132832922598,-0.12500114440918964,-0.9852705544957416,0.7352682656773624,-0.5551358494524692,0.3051335606340899,0.8574567993164166,50.89805176560819,-13.60008357548331,0.4301347050432766,7,0.05000114440918679,-0.11499881744384055,0.7525005340576243,2.5650005340576243,1.0800018310546946,2,0.021263693860098742,1.6966212190699888,32.47999954223633,1.0327940615482758,33.389999389648445,2.3333333333332633,33.299999237060554,0.021263693860098742
11011,2024-07-11,33.740001678466804,33.799999237060554,32.86999893188477,32.900001525878906,9848800.0,0.024908977980899083,-1.0666550813585653,2.000009082652185,54.704598839063266,58.056419226045506,-0.3990134749631338,-0.7140939677297453,-0.296472252200509,1.736445094701061,13.685333265324909,0.9300003051757812,0.23225453754451308,0.6415021896362347,-0.25297895709864093,1.5359833363711104,0.1942616162687969,1.0887427630036726,-1.6700019836425852,96.53193211160088,34.569385429253764,0.4472405733674394,7,-0.7700023651123118,-0.9350023269653391,-0.10250282287598367,1.7099971771240234,0.259998321533196,3,0.015115539305342818,1.360000610351534,32.919998168945305,1.6966212190699888,32.47999954223633,1.0327940615482758,33.389999389648445,0.015115539305342818
11012,2024-07-12,33.790000915527344,34.060001373291016,33.639999389648445,33.81999969482422,6764400.0,0.001481897883023775,-1.545452443704695,-0.035712826008964235,54.2035512127276,57.49467347224221,-0.3686350536439704,-0.7198801208970167,-0.3352393756305574,1.6567832384419603,12.872729489131862,0.420001983642571,0.30095697426585133,0.6400012969970703,-0.2903075814813434,1.570310175475484,0.17484685775786346,1.1051557362362772,-1.6854012298583996,86.43214924463307,27.25855035804092,0.46515443923920713,7,-0.7250003814697266,-0.8900003433227539,-0.2175006866455078,1.5949993133544993,0.20999908447265625,4,0.006214829203397665,-1.0666550813585653,33.740001678466804,1.360000610351534,32.919998168945305,1.6966212190699888,32.47999954223633,0.006214829203397665
11013,2024-07-15,34.59999847412109,34.880001068115234,33.759998321533196,33.900001525878906,13872200.0,0.023971516325752118,-1.285712061408612,-23.3341810783314,63.547759589172486,58.01958860304705,-1.1156756545540958,-1.4407132163883531,-1.1237162231635622,0.8192966250936067,11.859301928065975,1.1200027465820384,0.3735128499992726,1.3464988708496008,0.25926625658038205,2.4337314851188196,0.802882563714995,1.8901151779842067,-2.4171827209472596,90.03549974546047,30.688173466278073,0.5436163071346086,7,-1.12499809265136,-1.2899980545043874,-1.1024990081787038,0.7100009918212962,-0.5999984741210866,0,,-1.545452443704695,33.790000915527344,-1.0666550813585653,33.740001678466804,1.360000610351534,32.919998168945305,
11014,2024-07-16,35.33000183105469,35.630001068115234,34.470001220703125,34.59999847412109,13257100.0,0.02109836384760544,-1.3434390918688974,1.0428664850136447,74.44032134550628,59.07612227446775,-1.757749588917278,-2.0265275252515735,-1.835200452179528,0.061937991416385785,10.396862551202446,1.1599998474121094,0.4669794177929276,1.9190021514892592,0.5988593859565086,3.23914491702201,1.258930768722884,2.5790735342556346,-2.9853549589843738,90.79757544553526,26.24684268599428,0.6600713827663761,7,-1.480001449584961,-1.6450014114379883,-1.882502555847168,-0.33500099182128906,-1.3300018310546875,1,,-1.285712061408612,34.59999847412109,-1.545452443704695,33.790000915527344,-1.0666550813585653,33.740001678466804,
11015,2024-07-17,35.45000076293945,35.52000045776367,35.06999969482422,35.15999984741211,11175600.0,0.0033965164354814448,1.0930253189262078,0.39725970130534816,73.5521457302642,60.52886346086739,-1.8023472723824057,-2.0267648985371167,-1.943930612328522,-0.09761020755853878,9.574631641267993,0.4500007629394531,0.5000705640006373,1.897001075744626,0.34843051297738015,3.445571638511872,1.1227157943609996,2.6712863571282526,-2.8425255551855457,93.47825486027989,25.606608183145923,0.7742852813836242,7,-1.6000003814697266,-1.765000343322754,-2.0025014877319336,-0.5700016021728516,-1.4500007629394531,2,,-1.3434390918688974,35.33000183105469,-1.285712061408612,34.59999847412109,-1.545452443704695,33.790000915527344,
11016,2024-07-18,35.02000045776367,35.459999084472656,34.939998626708984,35.22999954223633,8452900.0,-0.012129768573244104,-1.8107924201496999,-0.7241324879640104,67.79965674549697,61.37790030421358,-1.2760935400636697,-1.5178558147912895,-1.5019454513124373,0.2829133033387876,9.421388051409386,0.5200004577636719,0.5205627878155994,1.3675006866455064,-0.2913760556778513,3.026377428968864,0.5380623154838275,2.1969390578071852,-2.170723181180861,69.34672885193034,-0.9538969755146525,0.8294383711616786,7,-1.1700000762939453,-1.3350000381469727,-1.6500015258789062,-0.2050018310546875,-1.0200004577636719,3,,1.0930253189262078,35.45000076293945,-1.3434390918688974,35.33000183105469,-1.285712061408612,34.59999847412109,
11017,2024-07-19,34.689998626708984,35.169998168945305,34.40999984741211,35.049999237060554,7383300.0,-0.009423238913223053,1.533334181046029,1.714296094459616,61.27270785245036,60.72611193701577,-0.8137607279653665,-1.1374866642096109,-1.1725728913160935,0.5634121940510823,9.60334369359198,0.759998321533196,0.4967938062600865,0.968498992919919,-0.7443177897000766,2.6813157755399146,0.11209060160992124,1.8249073842299168,-1.6182634468035815,49.73256359519409,-19.007991706125573,0.8564083913099986,7,-0.8399982452392578,-1.0049982070922852,-1.3199996948242188,0.125,-0.6899986267089844,4,,-1.8107924201496999,35.02000045776367,1.0930253189262078,35.45000076293945,-1.3434390918688974,35.33000183105469,
11018,2024-07-22,34.509998321533196,34.81999969482422,34.09999847412109,34.790000915527344,10739400.0,-0.0051888242231638015,3.2352993975025384,0.7777836646462978,58.30323119953613,61.82880002891468,-0.5120260963275598,-0.9179137759082678,-1.0036883790306916,0.6958730944736118,9.9496525461311,0.7200012207031321,0.5055927622818572,0.7334987640380817,-1.0076121670343952,2.4746096951105585,-0.1370567014981532,1.6040542295743165,-1.2336018705710075,26.797330215093584,-38.25479601218396,0.8705554655362369,7,-0.509998321533196,-0.8249979019164968,-1.1399993896484304,0.2200012207031321,-0.509998321533196,0,,1.533334181046029,34.689998626708984,-1.8107924201496999,35.02000045776367,1.0930253189262078,35.45000076293945,
11019,2024-07-23,33.639999389648445,34.31999969482422,33.610000610351555,34.279998779296875,10978400.0,-0.025210054308866692,-1.0285776566757285,2.2856909306411883,49.03847035571442,61.873604763325744,0.6032625145249781,-0.014807761095902094,-0.16417046576027872,1.5172617729830549,10.369419739521003,0.8999977111816406,0.5173953434513123,-0.1580001831054645,-1.8801734765246678,1.5641731103137388,-1.0190868298150662,0.7030864636041372,-0.17531456931401124,1.57061684258954,-57.65517208453744,0.8610866467096029,7,0.6100006103515554,0.04500102996825461,-0.3899993896484446,0.8900012969970632,0.3600006103515554,1,,3.2352993975025384,34.509998321533196,1.533334181046029,34.689998626708984,-1.8107924201496999,35.02000045776367,
11020,2024-07-24,33.200000762939446,33.639999389648445,33.110000610351555,33.639999389648445,16504700.0,-0.013079626477175088,1.409092879498526,0.6874985098824894,47.295220957600755,61.05034055427434,1.2149180355190623,0.48884618091972953,0.24347438337407112,1.9014466430067927,10.040150432788211,0.5299987792968892,0.48716413089018573,-0.6224988937377987,-2.2926571895122123,1.047659402036615,-1.4575780416250055,0.21258025414940818,2.4300003051757884,3.829796213869912,-52.33569158932444,0.835079147887206,7,1.1700000762939524,0.5749998092651438,-0.3450012207031179,1.0799989700317454,0.799999237060554,2,,-1.0285776566757285,33.639999389648445,3.2352993975025384,34.509998321533196,1.533334181046029,34.689998626708984,
11021,2024-07-25,33.59999847412109,34.080001831054695,33.09000015258789,33.31999969482422,14530800.0,0.012048123553905166,-1.675687936242841,-0.6363628482005477,52.265855630396,60.83504104512639,0.8861617595465177,0.14262879394664907,-0.18940945111479124,1.4427640222875624,9.723474828357661,0.990001678466804,0.6259350432481625,-0.25200119018555256,-1.8820951383408655,1.3780927579697604,-1.0670481642632055,0.5630457838921004,1.9796025848388723,24.519173457017416,-33.77305709175291,0.8150469740776561,7,0.7600021362304759,0.2500019073486399,-0.7449989318847585,0.6550016403198313,0.40000152587891336,3,,1.409092879498526,33.200000762939446,-1.0285776566757285,33.639999389648445,3.2352993975025384,34.509998321533196,
11022,2024-07-26,34.31999969482422,34.650001525878906,33.700000762939446,33.720001220703125,9975600.0,0.02142860873216046,-1.968755215411348,2.142861035422398,56.41379520810877,60.04237833611931,0.2785383635483569,-0.5014849682249363,-0.9155879802895015,0.6652737865560141,9.41818255973832,1.0500030517578196,0.7631325326270684,0.4034999847412095,-1.1913511572723436,1.9983511267547627,-0.39392558626556706,1.200925555747986,1.1600173278808583,71.09825824845814,11.894785615472905,0.797425571006777,7,0.04000091552734375,-0.4699993133544922,-1.4674997329711914,-0.19500064849853516,-0.31999969482421875,4,,-1.675687936242841,33.59999847412109,1.409092879498526,33.200000762939446,-1.0285776566757285,33.639999389648445,
11023,2024-07-29,34.400001525878906,34.799999237060554,34.209999084472656,34.36999893188477,10706200.0,0.0023310557041396063,-2.3714073961047153,0.050004450491449574,64.95328185672307,58.988262837365625,0.18683077977895124,-0.5340467875979655,-0.9980634364501597,0.5297402537713083,9.85619014864344,0.5900001525878977,0.8183436133921305,0.4360017776489258,-1.1569359883622212,2.028939543660073,-0.3604671053566477,1.2324706606544993,0.9844148220214848,76.60830845970888,12.268590160277697,0.796468883005573,7,-0.095001220703125,-0.5500011444091797,-1.5175018310546875,-0.3300008773803711,-0.40000152587890625,0,,-1.968755215411348,34.31999969482422,-1.675687936242841,33.59999847412109,1.409092879498526,33.200000762939446,
11024,2024-07-30,35.02000045776367,35.09999847412109,34.360000610351555,34.43000030517578,12364600.0,0.01802322396463696,-1.0273926789119874,19.664971392248777,65.9091027314957,58.139035837502455,-0.5383829899715025,-1.0977003577129665,-1.616283970292784,-0.1401941437453189,10.598237239381506,0.7399978637695312,0.8959464430131945,0.9845006942748995,-0.6651185732935261,2.634119961843325,0.1596910604906867,1.8093103280591123,0.27263924232421743,96.01999586266354,28.74155439014301,0.8248096337842143,7,-0.7450008392333984,-1.1700000762939453,-2.1825008392333984,-1.080000877380371,-1.0200004577636719,1,,-2.3714073961047153,34.400001525878906,-1.968755215411348,34.31999969482422,-1.675687936242841,33.59999847412109,
11025,2024-07-31,35.09999847412109,35.439998626708984,34.709999084472656,35.060001373291016,9983100.0,0.002284352236199938,1.0277838118499758,0.06779167878963009,61.60407456760762,57.450637817736975,-0.7523696698864484,-1.130102590736115,-1.6803197952220117,-0.2674549489258595,11.424917091730258,0.7299995422363281,0.8567638403913023,0.9974987030029254,-0.7127419170424787,2.7077393230483295,0.14237839298021981,1.852619013025631,-2.009998321533196,85.53189900622982,21.046937395805102,0.8551203100227028,7,-0.8349990844726491,-1.24999809265136,-2.2474985122680593,-1.3149976730346609,-1.0999984741210866,2,,-1.0273926789119874,35.02000045776367,-2.3714073961047153,34.400001525878906,-1.968755215411348,34.31999969482422,
11026,2024-08-01,34.77000045776367,35.25,34.389999389648445,35.09999847412109,9642500.0,-0.009401653296387424,1.7301560390188147,-8.250548402481021,57.98045804979364,57.08483228410845,-0.5158060216195182,-0.7420648601431168,-1.3343188964119221,0.008570397610910163,12.283788669647228,0.8600006103515554,0.6725033136575078,0.6065006256103516,-1.10779004097148,2.320791292192183,-0.25064470768056424,1.4636459589012674,-1.6330003356933602,61.49431083243828,-0.20561923359918666,0.8571453332909149,8,-0.5050010681152344,-0.9200000762939453,-1.9175004959106445,-0.9849996566772461,-0.7700004577636719,3,,1.0277838118499758,35.09999847412109,-1.0273926789119874,35.02000045776367,-2.3714073961047153,34.400001525878906,
11027,2024-08-02,34.080001831054695,34.84999847412109,33.490001678466804,34.77000045776367,13305900.0,-0.01984465394376811,2.2000125661405545,2.090917498005965,45.68108859607668,55.68237199483519,0.08779786611280116,0.00987193129481767,-0.6250443887148265,0.6424311407043888,12.46916959131434,1.3599967956542827,0.45942744757422815,-0.12249813079833416,-1.788895616798122,1.5438993552014537,-0.9556968737982245,0.7107006122015562,-0.8969417388916128,30.25646543292002,-26.70837058922645,0.8331987429998935,8,0.1849975585937429,-0.23000144958496804,-1.2275018692016673,-0.2950010299682688,-0.0800018310546946,4,,1.7301560390188147,34.77000045776367,1.0277838118499758,35.09999847412109,-1.0273926789119874,35.02000045776367,
11028,2024-08-05,33.0,34.43000030517578,32.77000045776367,34.43000030517578,18635200.0,-0.03169019287054631,1.3216776128003074,2.0724683351854214,31.71111760535041,53.75711057812807,1.0405009500903404,1.1163961087331558,0.4317774330404589,1.662957799510977,12.448260587155088,1.6599998474121094,0.2641961651591842,-1.182999992370604,-2.897853170902401,0.531853186161193,-2.0404265816365026,-0.3255734031047055,2.4399986267089844,8.614220972562734,-42.25047345798702,0.8574265892658999,8,1.1049995422363281,0.8500003814697266,-0.14750003814697266,0.7850008010864258,1.0,0,,2.2000125661405545,34.080001831054695,1.7301560390188147,34.77000045776367,1.0277838118499758,35.09999847412109,
11029,2024-08-06,33.860000610351555,34.5,32.11999893188477,32.139999389648445,18679500.0,0.026060624556107692,-1.7045433856264254,-1.2027977997470998,38.81855928852371,52.815259281563954,0.24025471276836896,0.38481217121177735,-0.42544654030806583,0.7485177753779837,11.641017484654276,2.3800010681152273,0.14828211847836315,-0.39199943542481464,-1.919110549422335,1.1351116785727058,-1.1555549924235748,0.3715561215739456,1.526598052978521,52.40969392796624,6.648837040463867,0.7635555569987592,8,-0.0800018310546804,-0.010000228881828832,-0.9625005722045827,-0.36500072479247336,0.1399993896484446,1,,1.3216776128003074,33.0,2.2000125661405545,34.080001831054695,1.7301560390188147,34.77000045776367,
11030,2024-08-07,33.61999893188477,34.439998626708984,33.59999847412109,33.84000015258789,10019700.0,-0.007088058893696791,-5.461486545966426,-0.12790759567785928,39.88437936182084,51.43953969616672,0.6102753974109376,0.7166901059139335,-0.1944263956255199,0.9441071238722643,10.790149961820658,0.8400001525878977,0.05133078858429485,-0.6670011520385657,-2.0944037278290253,0.7604014237518939,-1.380702439933799,0.04670013585666766,1.6359357421874918,47.92330632983603,4.933331650919122,0.7137012878952315,8,0.15999984741210227,0.23000144958495383,-0.6249995231628489,-0.20999813079834695,0.38000106811522727,2,,-1.7045433856264254,33.860000610351555,1.3216776128003074,33.0,2.2000125661405545,34.080001831054695,
11031,2024-08-08,34.25,34.380001068115234,33.61999893188477,33.709999084472656,8516400.0,0.018738878290615935,-1.1111134658585393,-2.4545359966709075,46.95291700283037,50.38833100669133,0.09183033039628441,0.13371131435134487,-0.8166021581069032,0.2738642584570101,11.43426388395359,0.7600021362304616,0.0976858588411389,-0.0625,-1.4667925077484796,1.3417925077484796,-0.7646462538742398,0.6396462538742398,0.8804972443847632,78.02203022973438,34.40257752863652,0.7021462538742381,8,-0.470001220703125,-0.39999961853027344,-1.2925009727478027,-0.8399991989135742,-0.25,3,,-5.461486545966426,33.61999893188477,-1.7045433856264254,33.860000610351555,1.3216776128003074,33.0,
11032,2024-08-09,34.0,34.310001373291016,33.72999954223633,34.09999847412109,7875100.0,-0.007299270072992692,1.230757944775375,-0.1851820455219637,46.5020677341893,48.33819610418758,0.32594098073397504,0.42188061739539506,-0.553783501268768,0.47633134767680474,12.520786136971429,0.5800018310546875,0.19286382914832245,-0.3229999542236328,-1.7139196689382956,1.06791976049103,-1.0184598115809678,0.37245990313370214,1.0100773118847641,78.99160606696867,31.870981587704094,0.6954598573573327,8,-0.220001220703125,-0.14999961853027344,-1.0425009727478027,-0.6449995040893555,0.0,4,,-1.1111134658585393,34.25,-5.461486545966426,33.61999893188477,-1.7045433856264254,33.860000610351555,